1635145500000|2021-10-25 07:05:00|33.72|31.52|33.65|31.45|33.72|31.52|33.55|31.35|0
1635145800000|2021-10-25 07:10:00|33.67|31.47|33.7|31.5|33.7|31.5|33.59|31.39|0
1635146100000|2021-10-25 07:15:00|33.64|31.44|33.61|31.41|33.7|31.5|33.57|31.37|0
1635146400000|2021-10-25 07:20:00|33.62|31.42|33.62|31.42|33.72|31.52|33.62|31.42|0
1635146700000|2021-10-25 07:25:00|33.61|31.41|33.64|31.44|33.66|31.46|33.58|31.38|0
1635147000000|2021-10-25 07:30:00|33.66|31.46|33.58|31.38|33.75|31.55|33.56|31.36|0
1635147300000|2021-10-25 07:35:00|33.59|31.39|33.56|31.36|33.6|31.4|33.52|31.32|0
1635147600000|2021-10-25 07:40:00|33.58|31.38|33.52|31.32|33.58|31.38|33.48|31.28|0
1635147900000|2021-10-25 07:45:00|33.5|31.3|33.52|31.32|33.62|31.42|33.48|31.28|0
1635148200000|2021-10-25 07:50:00|33.54|31.34|33.61|31.41|33.62|31.42|33.54|31.34|0
1635148500000|2021-10-25 07:55:00|33.59|31.39|33.56|31.36|33.61|31.41|33.52|31.32|0
1635148800000|2021-10-25 08:00:00|33.57|31.37|33.35|31.15|33.59|31.39|33.35|31.15|0
1635149100000|2021-10-25 08:05:00|33.36|31.16|33.19|30.99|33.38|31.18|33.14|30.94|0
1635149400000|2021-10-25 08:10:00|33.21|31.01|33.32|31.12|33.32|31.12|33.19|30.99|0
1635149700000|2021-10-25 08:15:00|33.3|31.1|33.36|31.16|33.38|31.18|33.3|31.1|0
1635150000000|2021-10-25 08:20:00|33.34|31.14|33.36|31.16|33.36|31.16|33.26|31.06|0
1635150300000|2021-10-25 08:25:00|33.34|31.14|33.38|31.18|33.39|31.19|33.3|31.1|0
1635150600000|2021-10-25 08:30:00|33.37|31.17|33.37|31.17|33.43|31.23|33.34|31.14|0
1635150900000|2021-10-25 08:35:00|33.36|31.16|33.41|31.21|33.45|31.25|33.36|31.16|0
1635151200000|2021-10-25 08:40:00|33.43|31.23|33.41|31.21|33.45|31.25|33.37|31.17|0
1635151500000|2021-10-25 08:45:00|33.43|31.23|33.37|31.17|33.43|31.23|33.35|31.15|0
1635151800000|2021-10-25 08:50:00|33.38|31.18|33.41|31.21|33.44|31.24|33.37|31.17|0
1635152100000|2021-10-25 08:55:00|33.42|31.22|33.48|31.28|33.5|31.3|33.42|31.22|0
1635152400000|2021-10-25 09:00:00|33.5|31.3|33.4|31.2|33.52|31.32|33.4|31.2|0
1635152700000|2021-10-25 09:05:00|33.38|31.18|33.44|31.24|33.46|31.26|33.38|31.18|0
1635153000000|2021-10-25 09:10:00|33.45|31.25|33.44|31.24|33.46|31.26|33.42|31.22|0
1635153300000|2021-10-25 09:15:00|33.42|31.22|33.51|31.31|33.51|31.31|33.42|31.22|0
1635153600000|2021-10-25 09:20:00|33.49|31.29|33.62|31.42|33.62|31.42|33.47|31.27|0
1635153900000|2021-10-25 09:25:00|33.64|31.44|33.62|31.42|33.64|31.44|33.57|31.37|0
1635154200000|2021-10-25 09:30:00|33.6|31.4|33.55|31.35|33.62|31.42|33.54|31.34|0
1635154500000|2021-10-25 09:35:00|33.53|31.33|33.52|31.32|33.53|31.33|33.47|31.27|0
1635154800000|2021-10-25 09:40:00|33.51|31.31|33.54|31.34|33.58|31.38|33.49|31.29|0
1635155100000|2021-10-25 09:45:00|33.52|31.32|33.54|31.34|33.56|31.36|33.48|31.28|0
1635155400000|2021-10-25 09:50:00|33.55|31.35|33.56|31.36|33.57|31.37|33.52|31.32|0
1635155700000|2021-10-25 09:55:00|33.57|31.37|33.58|31.38|33.6|31.4|33.54|31.34|0
1635156000000|2021-10-25 10:00:00|33.56|31.36|33.54|31.34|33.59|31.39|33.52|31.32|0
1635156300000|2021-10-25 10:05:00|33.52|31.32|33.53|31.33|33.57|31.37|33.5|31.3|0
1635156600000|2021-10-25 10:10:00|33.52|31.32|33.42|31.22|33.52|31.32|33.4|31.2|0
1635156900000|2021-10-25 10:15:00|33.44|31.24|33.4|31.2|33.46|31.26|33.36|31.16|0
1635157200000|2021-10-25 10:20:00|33.39|31.19|33.38|31.18|33.42|31.22|33.38|31.18|0
1635157500000|2021-10-25 10:25:00|33.4|31.2|33.38|31.18|33.4|31.2|33.32|31.12|0
1635157800000|2021-10-25 10:30:00|33.4|31.2|33.38|31.18|33.4|31.2|33.36|31.16|0
1635158100000|2021-10-25 10:35:00|33.36|31.16|33.36|31.16|33.37|31.17|33.32|31.12|0
1635158400000|2021-10-25 10:40:00|33.35|31.15|33.37|31.17|33.37|31.17|33.35|31.15|0
1635158700000|2021-10-25 10:45:00|33.38|31.18|33.39|31.19|33.41|31.21|33.37|31.17|0
1635159000000|2021-10-25 10:50:00|33.37|31.17|33.37|31.17|33.41|31.21|33.33|31.13|0
1635159300000|2021-10-25 10:55:00|33.35|31.15|33.39|31.19|33.41|31.21|33.35|31.15|0
1635159600000|2021-10-25 11:00:00|33.41|31.21|33.54|31.34|33.56|31.36|33.41|31.21|0
1635159900000|2021-10-25 11:05:00|33.55|31.35|33.54|31.34|33.64|31.44|33.52|31.32|0
1635160200000|2021-10-25 11:10:00|33.55|31.35|33.46|31.26|33.55|31.35|33.46|31.26|0
1635160500000|2021-10-25 11:15:00|33.48|31.28|33.38|31.18|33.48|31.28|33.36|31.16|0
1635160800000|2021-10-25 11:20:00|33.36|31.16|33.4|31.2|33.4|31.2|33.32|31.12|0
1635161100000|2021-10-25 11:25:00|33.42|31.22|33.42|31.22|33.47|31.27|33.4|31.2|0
1635161400000|2021-10-25 11:30:00|33.43|31.23|33.47|31.27|33.47|31.27|33.42|31.22|0
1635161700000|2021-10-25 11:35:00|33.49|31.29|33.45|31.25|33.49|31.29|33.43|31.23|0
1635162000000|2021-10-25 11:40:00|33.47|31.27|33.47|31.27|33.49|31.29|33.43|31.23|0
1635162300000|2021-10-25 11:45:00|33.49|31.29|33.33|31.13|33.49|31.29|33.33|31.13|0
1635162600000|2021-10-25 11:50:00|33.32|31.12|33.29|31.09|33.39|31.19|33.29|31.09|0
1635162900000|2021-10-25 11:55:00|33.28|31.08|33.26|31.06|33.37|31.17|33.26|31.06|0
1635163200000|2021-10-25 12:00:00|33.24|31.04|33.31|31.11|33.35|31.15|33.22|31.02|0
1635163500000|2021-10-25 12:05:00|33.29|31.09|33.33|31.13|33.37|31.17|33.29|31.09|0
1635163800000|2021-10-25 12:10:00|33.35|31.15|33.31|31.11|33.38|31.18|33.29|31.09|0
1635164100000|2021-10-25 12:15:00|33.29|31.09|33.17|30.97|33.29|31.09|33.16|30.96|0
1635164400000|2021-10-25 12:20:00|33.19|30.99|33.34|31.14|33.36|31.16|33.17|30.97|0
1635164700000|2021-10-25 12:25:00|33.32|31.12|33.25|31.05|33.34|31.14|33.25|31.05|0
1635165000000|2021-10-25 12:30:00|33.23|31.03|33.28|31.08|33.3|31.1|33.19|30.99|0
1635165300000|2021-10-25 12:35:00|33.29|31.09|33.28|31.08|33.32|31.12|33.26|31.06|0
1635165600000|2021-10-25 12:40:00|33.26|31.06|33.22|31.02|33.28|31.08|33.2|31|0
1635165900000|2021-10-25 12:45:00|33.24|31.04|33.24|31.04|33.26|31.06|33.19|30.99|0
1635166200000|2021-10-25 12:50:00|33.22|31.02|33.28|31.08|33.3|31.1|33.22|31.02|0
1635166500000|2021-10-25 12:55:00|33.26|31.06|33.29|31.09|33.33|31.13|33.24|31.04|0
1635166800000|2021-10-25 13:00:00|33.31|31.11|33.22|31.02|33.31|31.11|33.22|31.02|0
1635167100000|2021-10-25 13:05:00|33.24|31.04|33.22|31.02|33.25|31.05|33.22|31.02|0
1635167400000|2021-10-25 13:10:00|32.81|30.61|32.75|30.55|32.81|30.61|32.75|30.55|0
1635167700000|2021-10-25 13:15:00|32.74|30.54|32.68|30.48|32.79|30.59|32.66|30.46|0
1635168000000|2021-10-25 13:20:00|32.66|30.46|32.58|30.38|32.66|30.46|32.53|30.33|0
1635168300000|2021-10-25 13:25:00|32.57|30.37|32.51|30.31|32.62|30.42|32.49|30.29|0
1635168600000|2021-10-25 13:30:00|32.55|30.35|32.95|30.75|32.99|30.79|32.51|30.31|0
1635168900000|2021-10-25 13:35:00|32.97|30.77|33.44|31.24|33.48|31.28|32.86|30.66|0
1635169200000|2021-10-25 13:40:00|33.48|31.28|33.5|31.3|33.94|31.74|33.48|31.28|0
1635169500000|2021-10-25 13:45:00|33.6|31.4|33.52|31.32|33.71|31.51|33.4|31.2|0
1635169800000|2021-10-25 13:50:00|33.59|31.39|33.29|31.09|33.63|31.43|33.29|31.09|0
1635170100000|2021-10-25 13:55:00|33.23|31.03|32.98|30.78|33.23|31.03|32.89|30.69|0
1635170400000|2021-10-25 14:00:00|32.91|30.71|32.85|30.65|32.97|30.77|32.76|30.56|0
1635170700000|2021-10-25 14:05:00|32.83|30.63|32.96|30.76|33.11|30.91|32.83|30.63|0
1635171000000|2021-10-25 14:10:00|32.98|30.78|33.07|30.87|33.15|30.95|32.87|30.67|0
1635171300000|2021-10-25 14:15:00|33.04|30.84|32.79|30.59|33.07|30.87|32.72|30.52|0
1635171600000|2021-10-25 14:20:00|32.77|30.57|33.01|30.81|33.01|30.81|32.77|30.57|0
1635171900000|2021-10-25 14:25:00|33|30.8|32.79|30.59|33.24|31.04|32.79|30.59|0
1635172200000|2021-10-25 14:30:00|32.77|30.57|32.73|30.53|32.9|30.7|32.69|30.49|0
1635172500000|2021-10-25 14:35:00|32.71|30.51|32.77|30.57|32.94|30.74|32.69|30.49|0
1635172800000|2021-10-25 14:40:00|32.79|30.59|32.77|30.57|32.86|30.66|32.67|30.47|0
1635173100000|2021-10-25 14:45:00|32.75|30.55|32.61|30.41|32.82|30.62|32.6|30.4|0
1635173400000|2021-10-25 14:50:00|32.63|30.43|32.58|30.38|32.67|30.47|32.54|30.34|0
1635173700000|2021-10-25 14:55:00|32.56|30.36|32.57|30.37|32.59|30.39|32.5|30.3|0
1635174000000|2021-10-25 15:00:00|32.56|30.36|32.54|30.34|32.69|30.49|32.44|30.24|0
1635174300000|2021-10-25 15:05:00|32.52|30.32|32.37|30.17|32.54|30.34|32.33|30.13|0
1635174600000|2021-10-25 15:10:00|32.35|30.15|32.24|30.04|32.48|30.28|32.22|30.02|0
1635174900000|2021-10-25 15:15:00|32.22|30.02|32.29|30.09|32.31|30.11|32.2|30|0
1635175200000|2021-10-25 15:20:00|32.31|30.11|32.38|30.18|32.38|30.18|32.25|30.05|0
1635175500000|2021-10-25 15:25:00|32.4|30.2|32.23|30.03|32.44|30.24|32.23|30.03|0
1635175800000|2021-10-25 15:30:00|32.21|30.01|31.83|29.63|32.53|30.33|31.33|29.13|0
1635176100000|2021-10-25 15:35:00|31.81|29.61|32.26|30.06|32.26|30.06|31.74|29.54|0
1635176400000|2021-10-25 15:40:00|32.24|30.04|32.17|29.97|32.24|30.04|32.13|29.93|0
1635176700000|2021-10-25 15:45:00|32.15|29.95|32.22|30.02|32.24|30.04|32.1|29.9|0
1635177000000|2021-10-25 15:50:00|32.24|30.04|32.04|29.84|32.24|30.04|31.95|29.75|0
1635177300000|2021-10-25 15:55:00|32.06|29.86|31.93|29.73|32.09|29.89|31.91|29.71|0
1635177600000|2021-10-25 16:00:00|31.91|29.71|31.74|29.54|32.02|29.82|31.73|29.53|0
1635177900000|2021-10-25 16:05:00|31.76|29.56|31.65|29.45|31.8|29.6|31.58|29.38|0
1635178200000|2021-10-25 16:10:00|31.63|29.43|31.65|29.45|31.69|29.49|31.6|29.4|0
1635178500000|2021-10-25 16:15:00|31.67|29.47|31.68|29.48|31.72|29.52|31.61|29.41|0
1635178800000|2021-10-25 16:20:00|31.67|29.47|31.57|29.37|31.78|29.58|31.57|29.37|0
1635179100000|2021-10-25 16:25:00|31.56|29.36|31.57|29.37|31.61|29.41|31.52|29.32|0
1635179400000|2021-10-25 16:30:00|31.56|29.36|31.61|29.41|31.63|29.43|31.55|29.35|0
1635179700000|2021-10-25 16:35:00|31.63|29.43|31.57|29.37|31.7|29.5|31.57|29.37|0
1635180000000|2021-10-25 16:40:00|31.55|29.35|31.55|29.35|31.59|29.39|31.5|29.3|0
1635180300000|2021-10-25 16:45:00|31.57|29.37|31.5|29.3|31.57|29.37|31.42|29.22|0
1635180600000|2021-10-25 16:50:00|31.48|29.28|31.53|29.33|31.57|29.37|31.46|29.26|0
1635180900000|2021-10-25 16:55:00|31.52|29.32|31.55|29.35|31.56|29.36|31.48|29.28|0
1635181200000|2021-10-25 17:00:00|31.53|29.33|31.47|29.27|31.53|29.33|31.44|29.24|0
1635181500000|2021-10-25 17:05:00|31.49|29.29|31.35|29.15|31.49|29.29|31.33|29.13|0
1635181800000|2021-10-25 17:10:00|31.33|29.13|31.22|29.02|31.36|29.16|31.17|28.97|0
1635182100000|2021-10-25 17:15:00|31.24|29.04|31.31|29.11|31.34|29.14|31.22|29.02|0
1635182400000|2021-10-25 17:20:00|31.33|29.13|31.45|29.25|31.49|29.29|31.32|29.12|0
1635182700000|2021-10-25 17:25:00|31.43|29.23|31.36|29.16|31.45|29.25|31.36|29.16|0
1635183000000|2021-10-25 17:30:00|31.34|29.14|31.41|29.21|31.43|29.23|31.3|29.1|0
1635183300000|2021-10-25 17:35:00|31.43|29.23|31.52|29.32|31.52|29.32|31.41|29.21|0
1635183600000|2021-10-25 17:40:00|31.53|29.33|31.53|29.33|31.63|29.43|31.52|29.32|0
1635183900000|2021-10-25 17:45:00|31.55|29.35|31.59|29.39|31.61|29.41|31.52|29.32|0
1635184200000|2021-10-25 17:50:00|31.6|29.4|31.51|29.31|31.62|29.42|31.51|29.31|0
1635184500000|2021-10-25 17:55:00|31.49|29.29|31.51|29.31|31.53|29.33|31.46|29.26|0
1635184800000|2021-10-25 18:00:00|31.53|29.33|31.6|29.4|31.65|29.45|31.49|29.29|0
1635185100000|2021-10-25 18:05:00|31.58|29.38|31.53|29.33|31.64|29.44|31.49|29.29|0
1635185400000|2021-10-25 18:10:00|31.54|29.34|31.6|29.4|31.6|29.4|31.53|29.33|0
1635185700000|2021-10-25 18:15:00|31.58|29.38|31.65|29.45|32.13|29.93|31.54|29.34|0
1635186000000|2021-10-25 18:20:00|31.66|29.46|31.56|29.36|31.68|29.48|31.52|29.32|0
1635186300000|2021-10-25 18:25:00|31.57|29.37|31.43|29.23|31.57|29.37|31.43|29.23|0
1635186600000|2021-10-25 18:30:00|31.45|29.25|31.39|29.19|31.46|29.26|31.36|29.16|0
1635186900000|2021-10-25 18:35:00|31.37|29.17|31.55|29.35|31.57|29.37|31.35|29.15|0
1635187200000|2021-10-25 18:40:00|31.57|29.37|31.62|29.42|31.66|29.46|31.48|29.28|0
1635187500000|2021-10-25 18:45:00|31.64|29.44|31.6|29.4|31.71|29.51|31.6|29.4|0
1635187800000|2021-10-25 18:50:00|31.62|29.42|31.56|29.36|31.66|29.46|31.53|29.33|0
1635188100000|2021-10-25 18:55:00|31.58|29.38|31.42|29.22|31.65|29.45|31.39|29.19|0
1635188400000|2021-10-25 19:00:00|31.44|29.24|31.42|29.22|31.47|29.27|31.38|29.18|0
1635188700000|2021-10-25 19:05:00|31.4|29.2|31.47|29.27|31.49|29.29|31.37|29.17|0
1635189000000|2021-10-25 19:10:00|31.45|29.25|31.52|29.32|31.54|29.34|31.45|29.25|0
1635189300000|2021-10-25 19:15:00|31.54|29.34|31.56|29.36|31.6|29.4|31.47|29.27|0
1635189600000|2021-10-25 19:20:00|31.54|29.34|31.7|29.5|31.7|29.5|31.51|29.31|0
1635189900000|2021-10-25 19:25:00|31.68|29.48|31.47|29.27|31.68|29.48|31.47|29.27|0
1635190200000|2021-10-25 19:30:00|31.48|29.28|31.57|29.37|31.63|29.43|31.47|29.27|0
1635190500000|2021-10-25 19:35:00|31.55|29.35|31.5|29.3|31.63|29.43|31.5|29.3|0
1635190800000|2021-10-25 19:40:00|31.52|29.32|31.52|29.32|31.58|29.38|31.44|29.24|0
1635191100000|2021-10-25 19:45:00|31.53|29.33|31.6|29.4|31.66|29.46|31.52|29.32|0
1635191400000|2021-10-25 19:50:00|31.57|29.37|31.68|29.48|31.71|29.51|31.53|29.33|0
1635191700000|2021-10-25 19:55:00|31.66|29.46|31.4|29.2|31.82|29.62|31.4|29.2|0
1635192000000|2021-10-25 20:00:00|31.42|29.22|31.64|29.44|31.65|29.45|31.33|29.13|0
1635192300000|2021-10-25 20:05:00|31.65|29.45|31.44|29.24|31.91|29.71|31.35|29.15|0
1635192600000|2021-10-25 20:10:00|31.45|29.25|31.4|29.2|31.53|29.33|31.38|29.18|0
1635192900000|2021-10-25 20:15:00|31.64|29.04|31.42|28.82|31.64|29.04|31.38|28.78|0
1635193200000|2021-10-25 20:20:00|31.44|28.84|31.33|28.73|31.47|28.87|31.31|28.71|0
1635193500000|2021-10-25 20:25:00|31.35|28.75|31.31|28.71|31.35|28.75|31.31|28.71|0
1635193800000|2021-10-25 20:30:00|31.29|28.69|31.22|28.62|31.29|28.69|31.2|28.6|0
1635194100000|2021-10-25 20:35:00|31.2|28.6|31.15|28.55|31.2|28.6|31.15|28.55|0
1635194400000|2021-10-25 20:40:00|31.16|28.56|31.2|28.6|31.2|28.6|31.16|28.56|0
1635194700000|2021-10-25 20:45:00|31.22|28.62|31.27|28.67|31.29|28.69|31.21|28.61|0
1635195000000|2021-10-25 20:50:00|31.28|28.68|31.21|28.61|31.28|28.68|31.19|28.59|0
1635195300000|2021-10-25 20:55:00|31.19|28.59|31.2|28.6|31.21|28.61|31.17|28.57|0
1635195600000|2021-10-25 21:00:00|31.19|28.59|31.19|28.59|31.2|28.6|31.18|28.58|0
1635195900000|2021-10-25 21:05:00|31.2|28.6|31.19|28.59|31.2|28.6|31.19|28.59|0
1635196200000|2021-10-25 21:10:00|31.2|28.6|31.2|28.6|31.2|28.6|31.2|28.6|0
1635196500000|2021-10-25 21:15:00|31.19|28.59|31.23|28.63|31.25|28.65|31.19|28.59|0
1635196800000|2021-10-25 21:20:00|31.22|28.62|31.2|28.6|31.22|28.62|31.2|28.6|0
1635197100000|2021-10-25 21:25:00|31.21|28.61|31.21|28.61|31.22|28.62|31.2|28.6|0
1635197400000|2021-10-25 21:30:00|31.2|28.6|31.19|28.59|31.2|28.6|31.19|28.59|0
1635197700000|2021-10-25 21:35:00|31.18|28.58|31.18|28.58|31.18|28.58|31.18|28.58|0
1635198000000|2021-10-25 21:40:00|31.2|28.6|31.22|28.62|31.25|28.65|31.2|28.6|0
1635198300000|2021-10-25 21:45:00|31.23|28.63|31.21|28.61|31.23|28.63|31.21|28.61|0
1635198600000|2021-10-25 21:50:00|31.22|28.62|31.24|28.64|31.24|28.64|31.22|28.62|0
1635198900000|2021-10-25 21:55:00|31.22|28.62|31.2|28.6|31.22|28.62|31.2|28.6|0
1635199200000|2021-10-25 22:00:00|31.19|28.59|31.26|28.66|31.32|28.72|31.15|28.55|0
1635199500000|2021-10-25 22:05:00|31.28|28.68|31.33|28.73|31.33|28.73|31.26|28.66|0
1635199800000|2021-10-25 22:10:00|31.35|28.75|31.31|28.71|31.35|28.75|31.31|28.71|0
1635200100000|2021-10-25 22:15:00|31.3|28.7|31.29|28.69|31.3|28.7|31.28|28.68|0
1635200400000|2021-10-25 22:20:00|31.28|28.68|31.26|28.66|31.29|28.69|31.24|28.64|0
1635200700000|2021-10-25 22:25:00|31.24|28.64|31.24|28.64|31.24|28.64|31.2|28.6|0
1635201000000|2021-10-25 22:30:00|31.25|28.65|31.34|28.74|31.34|28.74|31.24|28.64|0
1635201300000|2021-10-25 22:35:00|31.36|28.76|31.38|28.78|31.4|28.8|31.34|28.74|0
1635201600000|2021-10-25 22:40:00|31.36|28.76|31.34|28.74|31.4|28.8|31.34|28.74|0
1635201900000|2021-10-25 22:45:00|31.36|28.76|31.34|28.74|31.38|28.78|31.32|28.72|0
1635202200000|2021-10-25 22:50:00|31.32|28.72|31.36|28.76|31.37|28.77|31.3|28.7|0
1635202500000|2021-10-25 22:55:00|31.37|28.77|31.39|28.79|31.43|28.83|31.36|28.76|0
1635202800000|2021-10-25 23:00:00|31.37|28.77|31.35|28.75|31.42|28.82|31.35|28.75|0
1635203100000|2021-10-25 23:05:00|31.34|28.74|31.33|28.73|31.35|28.75|31.3|28.7|0
1635203400000|2021-10-25 23:10:00|31.32|28.72|31.33|28.73|31.34|28.74|31.3|28.7|0
1635203700000|2021-10-25 23:15:00|31.31|28.71|31.35|28.75|31.37|28.77|31.31|28.71|0
1635204000000|2021-10-25 23:20:00|31.37|28.77|31.35|28.75|31.37|28.77|31.33|28.73|0
1635204300000|2021-10-25 23:25:00|31.33|28.73|31.35|28.75|31.35|28.75|31.31|28.71|0
1635204600000|2021-10-25 23:30:00|31.33|28.73|31.26|28.66|31.35|28.75|31.24|28.64|0
1635204900000|2021-10-25 23:35:00|31.27|28.67|31.22|28.62|31.27|28.67|31.22|28.62|0
1635205200000|2021-10-25 23:40:00|31.2|28.6|31.22|28.62|31.23|28.63|31.18|28.58|0
1635205500000|2021-10-25 23:45:00|31.2|28.6|31.14|28.54|31.2|28.6|31.11|28.51|0
1635205800000|2021-10-25 23:50:00|31.13|28.53|31.05|28.45|31.14|28.54|31.02|28.42|0
1635206100000|2021-10-25 23:55:00|31.04|28.44|31.05|28.45|31.07|28.47|31.04|28.44|0
1635206400000|2021-10-26 00:00:00|30.95|28.35|31.14|28.54|31.14|28.54|30.91|28.31|0
1635206700000|2021-10-26 00:05:00|31.12|28.52|30.91|28.31|31.14|28.54|30.89|28.29|0
1635207000000|2021-10-26 00:10:00|30.89|28.29|30.91|28.31|30.94|28.34|30.84|28.24|0
1635207300000|2021-10-26 00:15:00|30.92|28.32|30.91|28.31|30.94|28.34|30.82|28.22|0
1635207600000|2021-10-26 00:20:00|30.87|28.27|30.92|28.32|30.94|28.34|30.87|28.27|0
1635207900000|2021-10-26 00:25:00|30.91|28.31|30.87|28.27|30.96|28.36|30.86|28.26|0
1635208200000|2021-10-26 00:30:00|30.85|28.25|30.92|28.32|30.97|28.37|30.83|28.23|0
1635208500000|2021-10-26 00:35:00|30.93|28.33|30.95|28.35|30.95|28.35|30.87|28.27|0
1635208800000|2021-10-26 00:40:00|30.94|28.34|30.85|28.25|31.02|28.42|30.83|28.23|0
1635209100000|2021-10-26 00:45:00|30.86|28.26|30.75|28.15|30.86|28.26|30.7|28.1|0
1635209400000|2021-10-26 00:50:00|30.74|28.14|30.79|28.19|30.79|28.19|30.74|28.14|0
1635209700000|2021-10-26 00:55:00|30.77|28.17|30.75|28.15|30.78|28.18|30.7|28.1|0
1635210000000|2021-10-26 01:00:00|30.74|28.14|30.65|28.05|30.75|28.15|30.63|28.03|0
1635210300000|2021-10-26 01:05:00|30.63|28.03|30.61|28.01|30.65|28.05|30.58|27.98|0
1635210600000|2021-10-26 01:10:00|30.63|28.03|30.59|27.99|30.65|28.05|30.59|27.99|0
1635210900000|2021-10-26 01:15:00|30.57|27.97|30.59|27.99|30.64|28.04|30.56|27.96|0
1635211200000|2021-10-26 01:20:00|30.61|28.01|30.57|27.97|30.61|28.01|30.45|27.85|0
1635211500000|2021-10-26 01:25:00|30.59|27.99|30.61|28.01|30.62|28.02|30.58|27.98|0
1635211800000|2021-10-26 01:30:00|30.62|28.02|30.74|28.14|30.74|28.14|30.62|28.02|0
1635212100000|2021-10-26 01:35:00|30.76|28.16|30.67|28.07|30.76|28.16|30.62|28.02|0
1635212400000|2021-10-26 01:40:00|30.65|28.05|30.78|28.18|30.78|28.18|30.65|28.05|0
1635212700000|2021-10-26 01:45:00|30.79|28.19|30.76|28.16|30.81|28.21|30.74|28.14|0
1635213000000|2021-10-26 01:50:00|30.79|28.19|30.74|28.14|30.81|28.21|30.72|28.12|0
1635213300000|2021-10-26 01:55:00|30.72|28.12|30.79|28.19|30.79|28.19|30.7|28.1|0
1635213600000|2021-10-26 02:00:00|30.84|28.24|30.81|28.21|30.88|28.28|30.79|28.19|0
1635213900000|2021-10-26 02:05:00|30.82|28.22|30.86|28.26|30.87|28.27|30.81|28.21|0
1635214200000|2021-10-26 02:10:00|30.87|28.27|30.8|28.2|30.87|28.27|30.8|28.2|0
1635214500000|2021-10-26 02:15:00|30.79|28.19|30.78|28.18|30.81|28.21|30.78|28.18|0
1635214800000|2021-10-26 02:20:00|30.8|28.2|30.78|28.18|30.84|28.24|30.77|28.17|0
1635215100000|2021-10-26 02:25:00|30.77|28.17|30.82|28.22|30.83|28.23|30.76|28.16|0
1635215400000|2021-10-26 02:30:00|30.83|28.23|30.78|28.18|30.83|28.23|30.76|28.16|0
1635215700000|2021-10-26 02:35:00|30.8|28.2|30.78|28.18|30.81|28.21|30.77|28.17|0
1635216000000|2021-10-26 02:40:00|30.8|28.2|30.8|28.2|30.81|28.21|30.78|28.18|0
1635216300000|2021-10-26 02:45:00|30.79|28.19|30.76|28.16|30.8|28.2|30.76|28.16|0
1635216600000|2021-10-26 02:50:00|30.74|28.14|30.65|28.05|30.74|28.14|30.65|28.05|0
1635216900000|2021-10-26 02:55:00|30.67|28.07|30.63|28.03|30.67|28.07|30.62|28.02|0
1635217200000|2021-10-26 03:00:00|30.61|28.01|30.67|28.07|30.68|28.08|30.61|28.01|0
1635217500000|2021-10-26 03:05:00|30.65|28.05|30.7|28.1|30.7|28.1|30.65|28.05|0
1635217800000|2021-10-26 03:10:00|30.72|28.12|30.75|28.15|30.75|28.15|30.7|28.1|0
1635218100000|2021-10-26 03:15:00|30.73|28.13|30.78|28.18|30.78|28.18|30.73|28.13|0
1635218400000|2021-10-26 03:20:00|30.77|28.17|30.8|28.2|30.82|28.22|30.77|28.17|0
1635218700000|2021-10-26 03:25:00|30.78|28.18|30.78|28.18|30.8|28.2|30.78|28.18|0
1635219000000|2021-10-26 03:30:00|30.8|28.2|30.8|28.2|30.82|28.22|30.78|28.18|0
1635219300000|2021-10-26 03:35:00|30.81|28.21|30.83|28.23|30.83|28.23|30.8|28.2|0
1635219600000|2021-10-26 03:40:00|30.85|28.25|30.83|28.23|30.85|28.25|30.81|28.21|0
1635219900000|2021-10-26 03:45:00|30.85|28.25|30.86|28.26|30.9|28.3|30.85|28.25|0
1635220200000|2021-10-26 03:50:00|30.85|28.25|30.84|28.24|30.86|28.26|30.83|28.23|0
1635220500000|2021-10-26 03:55:00|30.83|28.23|30.81|28.21|30.84|28.24|30.81|28.21|0
1635220800000|2021-10-26 04:00:00|30.83|28.23|30.77|28.17|30.83|28.23|30.77|28.17|0
1635221100000|2021-10-26 04:05:00|30.79|28.19|30.77|28.17|30.79|28.19|30.75|28.15|0
1635221400000|2021-10-26 04:10:00|30.79|28.19|30.77|28.17|30.79|28.19|30.77|28.17|0
1635221700000|2021-10-26 04:15:00|30.79|28.19|30.77|28.17|30.79|28.19|30.75|28.15|0
1635222000000|2021-10-26 04:20:00|30.75|28.15|30.77|28.17|30.77|28.17|30.73|28.13|0
1635222300000|2021-10-26 04:25:00|30.76|28.16|30.75|28.15|30.78|28.18|30.75|28.15|0
1635222600000|2021-10-26 04:30:00|30.73|28.13|30.75|28.15|30.75|28.15|30.69|28.09|0
1635222900000|2021-10-26 04:35:00|30.74|28.14|30.73|28.13|30.76|28.16|30.71|28.11|0
1635223200000|2021-10-26 04:40:00|30.71|28.11|30.69|28.09|30.72|28.12|30.66|28.06|0
1635223500000|2021-10-26 04:45:00|30.67|28.07|30.72|28.12|30.74|28.14|30.67|28.07|0
1635223800000|2021-10-26 04:50:00|30.71|28.11|30.76|28.16|30.76|28.16|30.7|28.1|0
1635224100000|2021-10-26 04:55:00|30.74|28.14|30.74|28.14|30.76|28.16|30.72|28.12|0
1635224400000|2021-10-26 05:00:00|30.72|28.12|30.75|28.15|30.75|28.15|30.7|28.1|0
1635224700000|2021-10-26 05:05:00|30.74|28.14|30.79|28.19|30.81|28.21|30.74|28.14|0
1635225000000|2021-10-26 05:10:00|30.77|28.17|30.79|28.19|30.8|28.2|30.75|28.15|0
1635225300000|2021-10-26 05:15:00|30.8|28.2|30.8|28.2|30.82|28.22|30.77|28.17|0
1635225600000|2021-10-26 05:20:00|30.78|28.18|30.75|28.15|30.8|28.2|30.75|28.15|0
1635225900000|2021-10-26 05:25:00|30.77|28.17|30.73|28.13|30.78|28.18|30.73|28.13|0
1635226200000|2021-10-26 05:30:00|30.75|28.15|30.82|28.22|30.82|28.22|30.73|28.13|0
1635226500000|2021-10-26 05:35:00|30.83|28.23|30.85|28.25|30.87|28.27|30.82|28.22|0
1635226800000|2021-10-26 05:40:00|30.87|28.27|30.83|28.23|30.89|28.29|30.81|28.21|0
1635227100000|2021-10-26 05:45:00|30.85|28.25|30.88|28.28|30.88|28.28|30.81|28.21|0
1635227400000|2021-10-26 05:50:00|30.86|28.26|30.9|28.3|30.9|28.3|30.83|28.23|0
1635227700000|2021-10-26 05:55:00|30.92|28.32|30.97|28.37|31|28.4|30.92|28.32|0
1635228000000|2021-10-26 06:00:00|30.95|28.35|30.9|28.3|30.99|28.39|30.88|28.28|0
1635228300000|2021-10-26 06:05:00|30.91|28.31|30.86|28.26|30.95|28.35|30.82|28.22|0
1635228600000|2021-10-26 06:10:00|30.87|28.27|30.86|28.26|30.89|28.29|30.82|28.22|0
1635228900000|2021-10-26 06:15:00|30.84|28.24|30.75|28.15|30.84|28.24|30.72|28.12|0
1635229200000|2021-10-26 06:20:00|30.73|28.13|30.71|28.11|30.77|28.17|30.7|28.1|0
1635229500000|2021-10-26 06:25:00|30.73|28.13|30.68|28.08|30.77|28.17|30.66|28.06|0
1635229800000|2021-10-26 06:30:00|30.69|28.09|30.61|28.01|30.69|28.09|30.57|27.97|0
1635230100000|2021-10-26 06:35:00|30.62|28.02|30.66|28.06|30.68|28.08|30.61|28.01|0
1635230400000|2021-10-26 06:40:00|30.67|28.07|30.59|27.99|30.69|28.09|30.59|27.99|0
1635230700000|2021-10-26 06:45:00|30.6|28|30.55|27.95|30.6|28|30.48|27.88|0
1635231000000|2021-10-26 06:50:00|30.57|27.97|30.55|27.95|30.57|27.97|30.53|27.93|0
1635231300000|2021-10-26 06:55:00|30.53|27.93|30.63|28.03|30.65|28.05|30.53|27.93|0
1635231600000|2021-10-26 07:00:00|30.6|28|30.53|27.93|30.65|28.05|30.42|27.82|0
1635231900000|2021-10-26 07:05:00|30.34|28.14|30.48|28.28|30.57|28.37|30.33|28.13|0
1635232200000|2021-10-26 07:10:00|30.5|28.3|30.5|28.3|30.61|28.41|30.5|28.3|0
1635232500000|2021-10-26 07:15:00|30.52|28.32|30.15|27.95|30.52|28.32|30.01|27.81|0
1635232800000|2021-10-26 07:20:00|30.13|27.93|30.06|27.86|30.16|27.96|30.04|27.84|0
1635233100000|2021-10-26 07:25:00|30.07|27.87|30.07|27.87|30.09|27.89|30.04|27.84|0
1635233400000|2021-10-26 07:30:00|30.06|27.86|30.06|27.86|30.13|27.93|30.04|27.84|0
1635233700000|2021-10-26 07:35:00|30.07|27.87|29.97|27.77|30.09|27.89|29.97|27.77|0
1635234000000|2021-10-26 07:40:00|29.98|27.78|29.93|27.73|30|27.8|29.85|27.65|0
1635234300000|2021-10-26 07:45:00|29.91|27.71|29.81|27.61|29.91|27.71|29.79|27.59|0
1635234600000|2021-10-26 07:50:00|29.79|27.59|29.77|27.57|29.84|27.64|29.69|27.49|0
1635234900000|2021-10-26 07:55:00|29.76|27.56|29.65|27.45|29.81|27.61|29.63|27.43|0
1635235200000|2021-10-26 08:00:00|29.67|27.47|29.62|27.42|29.69|27.49|29.6|27.4|0
1635235500000|2021-10-26 08:05:00|29.61|27.41|29.83|27.63|30.49|28.29|29.6|27.4|0
1635235800000|2021-10-26 08:10:00|29.81|27.61|29.84|27.64|29.88|27.68|29.81|27.61|0
1635236100000|2021-10-26 08:15:00|29.83|27.63|29.81|27.61|29.84|27.64|29.79|27.59|0
1635236400000|2021-10-26 08:20:00|29.79|27.59|29.74|27.54|29.81|27.61|29.6|27.4|0
1635236700000|2021-10-26 08:25:00|29.75|27.55|29.92|27.72|29.93|27.73|29.75|27.55|0
1635237000000|2021-10-26 08:30:00|29.94|27.74|29.94|27.74|29.98|27.78|29.89|27.69|0
1635237300000|2021-10-26 08:35:00|29.96|27.76|29.96|27.76|30.06|27.86|29.96|27.76|0
1635237600000|2021-10-26 08:40:00|29.94|27.74|29.9|27.7|29.99|27.79|29.9|27.7|0
1635237900000|2021-10-26 08:45:00|29.89|27.69|29.85|27.65|29.92|27.72|29.83|27.63|0
1635238200000|2021-10-26 08:50:00|29.83|27.63|29.88|27.68|29.9|27.7|29.82|27.62|0
1635238500000|2021-10-26 08:55:00|29.87|27.67|29.86|27.66|29.88|27.68|29.81|27.61|0
1635238800000|2021-10-26 09:00:00|29.85|27.65|29.93|27.73|29.97|27.77|29.85|27.65|0
1635239100000|2021-10-26 09:05:00|29.92|27.72|29.93|27.73|29.95|27.75|29.9|27.7|0
1635239400000|2021-10-26 09:10:00|29.91|27.71|29.88|27.68|29.91|27.71|29.86|27.66|0
1635239700000|2021-10-26 09:15:00|29.89|27.69|29.91|27.71|29.95|27.75|29.88|27.68|0
1635240000000|2021-10-26 09:20:00|29.9|27.7|29.86|27.66|29.91|27.71|29.86|27.66|0
1635240300000|2021-10-26 09:25:00|29.84|27.64|29.89|27.69|29.89|27.69|29.82|27.62|0
1635240600000|2021-10-26 09:30:00|29.87|27.67|29.87|27.67|29.91|27.71|29.87|27.67|0
1635240900000|2021-10-26 09:35:00|29.86|27.66|29.89|27.69|29.91|27.71|29.84|27.64|0
1635241200000|2021-10-26 09:40:00|29.91|27.71|29.94|27.74|30.01|27.81|29.89|27.69|0
1635241500000|2021-10-26 09:45:00|29.92|27.72|29.92|27.72|29.96|27.76|29.89|27.69|0
1635241800000|2021-10-26 09:50:00|29.94|27.74|29.83|27.63|29.94|27.74|29.83|27.63|0
1635242100000|2021-10-26 09:55:00|29.81|27.61|29.83|27.63|29.88|27.68|29.81|27.61|0
1635242400000|2021-10-26 10:00:00|29.85|27.65|29.83|27.63|29.85|27.65|29.8|27.6|0
1635242700000|2021-10-26 10:05:00|29.81|27.61|29.83|27.63|29.83|27.63|29.81|27.61|0
1635243000000|2021-10-26 10:10:00|29.81|27.61|29.81|27.61|29.84|27.64|29.79|27.59|0
1635243300000|2021-10-26 10:15:00|29.79|27.59|29.81|27.61|29.83|27.63|29.79|27.59|0
1635243600000|2021-10-26 10:20:00|29.83|27.63|29.91|27.71|29.91|27.71|29.82|27.62|0
1635243900000|2021-10-26 10:25:00|29.89|27.69|29.94|27.74|29.94|27.74|29.89|27.69|0
1635244200000|2021-10-26 10:30:00|29.96|27.76|29.98|27.78|29.99|27.79|29.94|27.74|0
1635244500000|2021-10-26 10:35:00|29.96|27.76|29.92|27.72|29.96|27.76|29.91|27.71|0
1635244800000|2021-10-26 10:40:00|29.91|27.71|29.94|27.74|29.96|27.76|29.91|27.71|0
1635245100000|2021-10-26 10:45:00|29.95|27.75|29.9|27.7|29.97|27.77|29.9|27.7|0
1635245400000|2021-10-26 10:50:00|29.91|27.71|29.88|27.68|29.94|27.74|29.85|27.65|0
1635245700000|2021-10-26 10:55:00|29.89|27.69|29.81|27.61|29.89|27.69|29.81|27.61|0
1635246000000|2021-10-26 11:00:00|29.83|27.63|29.81|27.61|29.85|27.65|29.81|27.61|0
1635246300000|2021-10-26 11:05:00|29.8|27.6|29.76|27.56|29.81|27.61|29.76|27.56|0
1635246600000|2021-10-26 11:10:00|29.74|27.54|29.76|27.56|29.76|27.56|29.71|27.51|0
1635246900000|2021-10-26 11:15:00|29.78|27.58|29.77|27.57|29.79|27.59|29.72|27.52|0
1635247200000|2021-10-26 11:20:00|29.79|27.59|29.77|27.57|29.79|27.59|29.76|27.56|0
1635247500000|2021-10-26 11:25:00|29.76|27.56|29.74|27.54|29.77|27.57|29.72|27.52|0
1635247800000|2021-10-26 11:30:00|29.75|27.55|29.77|27.57|29.77|27.57|29.72|27.52|0
1635248100000|2021-10-26 11:35:00|29.75|27.55|29.8|27.6|29.84|27.64|29.75|27.55|0
1635248400000|2021-10-26 11:40:00|29.82|27.62|29.84|27.64|29.84|27.64|29.82|27.62|0
1635248700000|2021-10-26 11:45:00|29.82|27.62|29.9|27.7|29.93|27.73|29.8|27.6|0
1635249000000|2021-10-26 11:50:00|29.92|27.72|29.88|27.68|29.92|27.72|29.85|27.65|0
1635249300000|2021-10-26 11:55:00|29.9|27.7|29.88|27.68|29.9|27.7|29.85|27.65|0
1635249600000|2021-10-26 12:00:00|29.87|27.67|29.92|27.72|29.92|27.72|29.85|27.65|0
1635249900000|2021-10-26 12:05:00|29.9|27.7|29.85|27.65|29.92|27.72|29.85|27.65|0
1635250200000|2021-10-26 12:10:00|29.83|27.63|29.78|27.58|29.83|27.63|29.78|27.58|0
1635250500000|2021-10-26 12:15:00|29.76|27.56|29.77|27.57|29.78|27.58|29.74|27.54|0
1635250800000|2021-10-26 12:20:00|29.79|27.59|29.88|27.68|29.89|27.69|29.79|27.59|0
1635251100000|2021-10-26 12:25:00|29.89|27.69|29.86|27.66|29.98|27.78|29.86|27.66|0
1635251400000|2021-10-26 12:30:00|29.84|27.64|29.84|27.64|29.86|27.66|29.8|27.6|0
1635251700000|2021-10-26 12:35:00|29.82|27.62|29.89|27.69|29.89|27.69|29.82|27.62|0
1635252000000|2021-10-26 12:40:00|29.91|27.71|29.87|27.67|29.91|27.71|29.84|27.64|0
1635252300000|2021-10-26 12:45:00|29.89|27.69|29.87|27.67|29.89|27.69|29.85|27.65|0
1635252600000|2021-10-26 12:50:00|29.89|27.69|29.88|27.68|29.9|27.7|29.87|27.67|0
1635252900000|2021-10-26 12:55:00|29.9|27.7|29.81|27.61|29.9|27.7|29.81|27.61|0
1635253200000|2021-10-26 13:00:00|29.8|27.6|29.8|27.6|29.87|27.67|29.78|27.58|0
1635253500000|2021-10-26 13:05:00|29.78|27.58|29.9|27.7|29.9|27.7|29.78|27.58|0
1635253800000|2021-10-26 13:10:00|29.88|27.68|29.91|27.71|29.93|27.73|29.86|27.66|0
1635254100000|2021-10-26 13:15:00|29.93|27.73|29.91|27.71|29.95|27.75|29.89|27.69|0
1635254400000|2021-10-26 13:20:00|29.89|27.69|29.86|27.66|29.93|27.73|29.83|27.63|0
1635254700000|2021-10-26 13:25:00|29.84|27.64|29.79|27.59|29.88|27.68|29.77|27.57|0
1635255000000|2021-10-26 13:30:00|29.75|27.55|29.68|27.48|30.03|27.83|29.62|27.42|0
1635255300000|2021-10-26 13:35:00|29.72|27.52|29.87|27.67|30.12|27.92|29.65|27.45|0
1635255600000|2021-10-26 13:40:00|29.91|27.71|29.84|27.64|29.99|27.79|29.74|27.54|0
1635255900000|2021-10-26 13:45:00|29.85|27.65|29.96|27.76|30.03|27.83|29.77|27.57|0
1635256200000|2021-10-26 13:50:00|29.94|27.74|29.97|27.77|30.04|27.84|29.85|27.65|0
1635256500000|2021-10-26 13:55:00|29.95|27.75|30|27.8|30.03|27.83|29.8|27.6|0
1635256800000|2021-10-26 14:00:00|29.96|27.76|29.85|27.65|30.13|27.93|29.8|27.6|0
1635257100000|2021-10-26 14:05:00|29.9|27.7|29.86|27.66|29.93|27.73|29.78|27.58|0
1635257400000|2021-10-26 14:10:00|29.88|27.68|30.44|28.24|30.44|28.24|29.61|27.41|0
1635257700000|2021-10-26 14:15:00|30.45|28.25|30.21|28.01|30.45|28.25|30.19|27.99|0
1635258000000|2021-10-26 14:20:00|30.19|27.99|30.17|27.97|30.23|28.03|30.07|27.87|0
1635258300000|2021-10-26 14:25:00|30.19|27.99|30.26|28.06|30.31|28.11|30.17|27.97|0
1635258600000|2021-10-26 14:30:00|30.24|28.04|30.24|28.04|30.36|28.16|30.19|27.99|0
1635258900000|2021-10-26 14:35:00|30.26|28.06|30.22|28.02|30.34|28.14|30.15|27.95|0
1635259200000|2021-10-26 14:40:00|30.24|28.04|30.46|28.26|30.5|28.3|30.19|27.99|0
1635259500000|2021-10-26 14:45:00|30.44|28.24|29.91|27.71|30.53|28.33|29.84|27.64|0
1635259800000|2021-10-26 14:50:00|29.93|27.73|29.79|27.59|29.93|27.73|29.74|27.54|0
1635260100000|2021-10-26 14:55:00|29.77|27.57|29.94|27.74|29.94|27.74|29.75|27.55|0
1635260400000|2021-10-26 15:00:00|29.89|27.69|30.02|27.82|30.02|27.82|29.8|27.6|0
1635260700000|2021-10-26 15:05:00|30.01|27.81|29.99|27.79|30.07|27.87|29.9|27.7|0
1635261000000|2021-10-26 15:10:00|29.97|27.77|29.97|27.77|29.99|27.79|29.9|27.7|0
1635261300000|2021-10-26 15:15:00|29.95|27.75|29.87|27.67|29.97|27.77|29.81|27.61|0
1635261600000|2021-10-26 15:20:00|29.85|27.65|29.85|27.65|29.87|27.67|29.8|27.6|0
1635261900000|2021-10-26 15:25:00|29.83|27.63|29.81|27.61|29.91|27.71|29.76|27.56|0
1635262200000|2021-10-26 15:30:00|29.78|27.58|30.4|28.2|30.45|28.25|29.76|27.56|0
1635262500000|2021-10-26 15:35:00|30.41|28.21|30.07|27.87|30.52|28.32|30.03|27.83|0
1635262800000|2021-10-26 15:40:00|30.08|27.88|30.06|27.86|30.12|27.92|30|27.8|0
1635263100000|2021-10-26 15:45:00|30.05|27.85|30.24|28.04|30.3|28.1|30.05|27.85|0
1635263400000|2021-10-26 15:50:00|30.27|28.07|30.27|28.07|30.41|28.21|30.25|28.05|0
1635263700000|2021-10-26 15:55:00|30.25|28.05|30.6|28.4|30.6|28.4|30.25|28.05|0
1635264000000|2021-10-26 16:00:00|30.58|28.38|30.93|28.73|30.93|28.73|30.51|28.31|0
1635264300000|2021-10-26 16:05:00|30.91|28.71|31.52|29.32|31.54|29.34|30.2|28|0
1635264600000|2021-10-26 16:10:00|31.54|29.34|31.25|29.05|31.57|29.37|31.25|29.05|0
1635264900000|2021-10-26 16:15:00|31.23|29.03|31.21|29.01|31.37|29.17|31.16|28.96|0
1635265200000|2021-10-26 16:20:00|31.19|28.99|31.21|29.01|31.39|29.19|31.19|28.99|0
1635265500000|2021-10-26 16:25:00|31.19|28.99|31.48|29.28|31.48|29.28|31.19|28.99|0
1635265800000|2021-10-26 16:30:00|31.46|29.26|31.4|29.2|31.55|29.35|31.33|29.13|0
1635266100000|2021-10-26 16:35:00|31.39|29.19|31.76|29.56|31.78|29.58|31.35|29.15|0
1635266400000|2021-10-26 16:40:00|31.73|29.53|31.81|29.61|31.92|29.72|31.73|29.53|0
1635266700000|2021-10-26 16:45:00|31.83|29.63|32.1|29.9|32.21|30.01|31.83|29.63|0
1635267000000|2021-10-26 16:50:00|32.14|29.94|32.21|30.01|32.21|30.01|31.96|29.76|0
1635267300000|2021-10-26 16:55:00|32.17|29.97|31.77|29.57|32.17|29.97|31.72|29.52|0
1635267600000|2021-10-26 17:00:00|31.79|29.59|31.72|29.52|31.9|29.7|31.72|29.52|0
1635267900000|2021-10-26 17:05:00|31.74|29.54|31.61|29.41|31.77|29.57|31.53|29.33|0
1635268200000|2021-10-26 17:10:00|31.62|29.42|31.7|29.5|31.88|29.68|31.62|29.42|0
1635268500000|2021-10-26 17:15:00|31.68|29.48|31.73|29.53|31.77|29.57|31.61|29.41|0
1635268800000|2021-10-26 17:20:00|31.75|29.55|31.87|29.67|32.02|29.82|31.64|29.44|0
1635269100000|2021-10-26 17:25:00|31.89|29.69|31.73|29.53|32.04|29.84|31.66|29.46|0
1635269400000|2021-10-26 17:30:00|31.76|29.56|31.41|29.21|31.78|29.58|31.39|29.19|0
1635269700000|2021-10-26 17:35:00|31.4|29.2|31.35|29.15|31.44|29.24|31.23|29.03|0
1635270000000|2021-10-26 17:40:00|31.33|29.13|31.61|29.41|31.62|29.42|31.31|29.11|0
1635270300000|2021-10-26 17:45:00|31.6|29.4|31.52|29.32|31.6|29.4|31.45|29.25|0
1635270600000|2021-10-26 17:50:00|31.56|29.36|31.52|29.32|31.56|29.36|31.43|29.23|0
1635270900000|2021-10-26 17:55:00|31.51|29.31|31.47|29.27|31.68|29.48|31.4|29.2|0
1635271200000|2021-10-26 18:00:00|31.45|29.25|30.9|28.7|31.45|29.25|30.85|28.65|0
1635271500000|2021-10-26 18:05:00|30.92|28.72|30.99|28.79|31.06|28.86|30.87|28.67|0
1635271800000|2021-10-26 18:10:00|31.01|28.81|30.88|28.68|31.09|28.89|30.88|28.68|0
1635272100000|2021-10-26 18:15:00|30.86|28.66|30.76|28.56|30.92|28.72|30.74|28.54|0
1635272400000|2021-10-26 18:20:00|30.77|28.57|30.77|28.57|30.86|28.66|30.74|28.54|0
1635272700000|2021-10-26 18:25:00|30.79|28.59|30.96|28.76|30.98|28.78|30.75|28.55|0
1635273000000|2021-10-26 18:30:00|30.93|28.73|30.79|28.59|30.93|28.73|30.7|28.5|0
1635273300000|2021-10-26 18:35:00|30.77|28.57|30.98|28.78|30.98|28.78|30.72|28.52|0
1635273600000|2021-10-26 18:40:00|31|28.8|31.12|28.92|31.12|28.92|30.94|28.74|0
1635273900000|2021-10-26 18:45:00|31.1|28.9|30.92|28.72|31.1|28.9|30.92|28.72|0
1635274200000|2021-10-26 18:50:00|30.94|28.74|30.98|28.78|31.05|28.85|30.91|28.71|0
1635274500000|2021-10-26 18:55:00|30.96|28.76|30.75|28.55|30.96|28.76|30.75|28.55|0
1635274800000|2021-10-26 19:00:00|30.73|28.53|30.6|28.4|30.88|28.68|30.6|28.4|0
1635275100000|2021-10-26 19:05:00|30.62|28.42|30.65|28.45|30.71|28.51|30.59|28.39|0
1635275400000|2021-10-26 19:10:00|30.64|28.44|30.74|28.54|30.84|28.64|30.6|28.4|0
1635275700000|2021-10-26 19:15:00|30.72|28.52|30.74|28.54|30.81|28.61|30.6|28.4|0
1635276000000|2021-10-26 19:20:00|30.72|28.52|30.76|28.56|30.84|28.64|30.65|28.45|0
1635276300000|2021-10-26 19:25:00|30.74|28.54|30.95|28.75|30.98|28.78|30.63|28.43|0
1635276600000|2021-10-26 19:30:00|30.97|28.77|30.79|28.59|30.97|28.77|30.75|28.55|0
1635276900000|2021-10-26 19:35:00|30.81|28.61|30.84|28.64|30.89|28.69|30.75|28.55|0
1635277200000|2021-10-26 19:40:00|30.82|28.62|30.65|28.45|30.93|28.73|30.64|28.44|0
1635277500000|2021-10-26 19:45:00|30.66|28.46|30.75|28.55|30.75|28.55|30.49|28.29|0
1635277800000|2021-10-26 19:50:00|30.8|28.6|31.05|28.85|31.17|28.97|30.8|28.6|0
1635278100000|2021-10-26 19:55:00|31.03|28.83|31.51|29.31|31.51|29.31|30.99|28.79|0
1635278400000|2021-10-26 20:00:00|31.49|29.29|31.44|29.24|31.58|29.38|31.36|29.16|0
1635278700000|2021-10-26 20:05:00|31.42|29.22|31.33|29.13|31.43|29.23|31.27|29.07|0
1635279000000|2021-10-26 20:10:00|31.34|29.14|31.41|29.21|31.47|29.27|31.31|29.11|0
1635279300000|2021-10-26 20:15:00|31.69|29.09|31.51|28.91|31.69|29.09|31.51|28.91|0
1635279600000|2021-10-26 20:20:00|31.52|28.92|31.56|28.96|31.59|28.99|31.5|28.9|0
1635279900000|2021-10-26 20:25:00|31.57|28.97|31.68|29.08|31.68|29.08|31.54|28.94|0
1635280200000|2021-10-26 20:30:00|31.69|29.09|31.7|29.1|31.72|29.12|31.65|29.05|0
1635280500000|2021-10-26 20:35:00|31.72|29.12|31.75|29.15|31.79|29.19|31.7|29.1|0
1635280800000|2021-10-26 20:40:00|31.71|29.11|31.75|29.15|31.75|29.15|31.71|29.11|0
1635281100000|2021-10-26 20:45:00|31.73|29.13|31.62|29.02|31.75|29.15|31.62|29.02|0
1635281400000|2021-10-26 20:50:00|31.6|29|31.78|29.18|31.8|29.2|31.6|29|0
1635281700000|2021-10-26 20:55:00|31.76|29.16|31.77|29.17|31.78|29.18|31.67|29.07|0
1635282000000|2021-10-26 21:00:00|31.76|29.16|31.7|29.1|31.77|29.17|31.69|29.09|0
1635282300000|2021-10-26 21:05:00|31.69|29.09|31.8|29.2|31.8|29.2|31.68|29.08|0
1635282600000|2021-10-26 21:10:00|31.73|29.13|31.75|29.15|31.75|29.15|31.7|29.1|0
1635282900000|2021-10-26 21:15:00|31.73|29.13|31.71|29.11|31.75|29.15|31.7|29.1|0
1635283200000|2021-10-26 21:20:00|31.72|29.12|31.71|29.11|31.72|29.12|31.71|29.11|0
1635283500000|2021-10-26 21:25:00|31.7|29.1|31.7|29.1|31.7|29.1|31.7|29.1|0
1635283800000|2021-10-26 21:30:00|31.69|29.09|31.68|29.08|31.7|29.1|31.68|29.08|0
1635284100000|2021-10-26 21:35:00|31.7|29.1|31.69|29.09|31.71|29.11|31.68|29.08|0
1635284400000|2021-10-26 21:40:00|31.72|29.12|31.73|29.13|31.74|29.14|31.69|29.09|0
1635284700000|2021-10-26 21:45:00|31.72|29.12|31.71|29.11|31.72|29.12|31.71|29.11|0
1635285000000|2021-10-26 21:50:00|31.7|29.1|31.71|29.11|31.72|29.12|31.7|29.1|0
1635285300000|2021-10-26 21:55:00|31.72|29.12|31.72|29.12|31.73|29.13|31.7|29.1|0
1635285600000|2021-10-26 22:00:00|31.66|29.06|31.65|29.05|31.71|29.11|31.57|28.97|0
1635285900000|2021-10-26 22:05:00|31.64|29.04|31.51|28.91|31.65|29.05|31.49|28.89|0
1635286200000|2021-10-26 22:10:00|31.49|28.89|31.44|28.84|31.53|28.93|31.44|28.84|0
1635286500000|2021-10-26 22:15:00|31.43|28.83|31.38|28.78|31.49|28.89|31.38|28.78|0
1635286800000|2021-10-26 22:20:00|31.36|28.76|31.42|28.82|31.43|28.83|31.27|28.67|0
1635287100000|2021-10-26 22:25:00|31.41|28.81|31.31|28.71|31.47|28.87|31.29|28.69|0
1635287400000|2021-10-26 22:30:00|31.33|28.73|31.31|28.71|31.34|28.74|31.25|28.65|0
1635287700000|2021-10-26 22:35:00|31.3|28.7|31.29|28.69|31.31|28.71|31.27|28.67|0
1635288000000|2021-10-26 22:40:00|31.27|28.67|31.21|28.61|31.27|28.67|31.18|28.58|0
1635288300000|2021-10-26 22:45:00|31.2|28.6|31.2|28.6|31.25|28.65|31.16|28.56|0
1635288600000|2021-10-26 22:50:00|31.21|28.61|31.26|28.66|31.28|28.68|31.19|28.59|0
1635288900000|2021-10-26 22:55:00|31.25|28.65|31.26|28.66|31.28|28.68|31.24|28.64|0
1635289200000|2021-10-26 23:00:00|31.28|28.68|31.19|28.59|31.28|28.68|31.17|28.57|0
1635289500000|2021-10-26 23:05:00|31.23|28.63|31.28|28.68|31.3|28.7|31.23|28.63|0
1635289800000|2021-10-26 23:10:00|31.3|28.7|31.28|28.68|31.3|28.7|31.22|28.62|0
1635290100000|2021-10-26 23:15:00|31.29|28.69|31.28|28.68|31.29|28.69|31.26|28.66|0
1635290400000|2021-10-26 23:20:00|31.26|28.66|31.23|28.63|31.29|28.69|31.2|28.6|0
1635290700000|2021-10-26 23:25:00|31.24|28.64|31.24|28.64|31.24|28.64|31.18|28.58|0
1635291000000|2021-10-26 23:30:00|31.23|28.63|31.11|28.51|31.23|28.63|31.06|28.46|0
1635291300000|2021-10-26 23:35:00|31.09|28.49|31.18|28.58|31.18|28.58|31.09|28.49|0
1635291600000|2021-10-26 23:40:00|31.2|28.6|31.5|28.9|31.5|28.9|31.2|28.6|0
1635291900000|2021-10-26 23:45:00|31.48|28.88|31.2|28.6|31.48|28.88|31.2|28.6|0
1635292200000|2021-10-26 23:50:00|31.18|28.58|31.25|28.65|31.25|28.65|31.14|28.54|0
1635292500000|2021-10-26 23:55:00|31.26|28.66|31.29|28.69|31.29|28.69|31.21|28.61|0
1635292800000|2021-10-27 00:00:00|31.28|28.68|31.17|28.57|31.35|28.75|31.14|28.54|0
1635293100000|2021-10-27 00:05:00|31.16|28.56|31.33|28.73|31.33|28.73|31.15|28.55|0
1635293400000|2021-10-27 00:10:00|31.31|28.71|31.29|28.69|31.33|28.73|31.19|28.59|0
1635293700000|2021-10-27 00:15:00|31.28|28.68|31.35|28.75|31.39|28.79|31.2|28.6|0
1635294000000|2021-10-27 00:20:00|31.37|28.77|31.35|28.75|31.38|28.78|31.3|28.7|0
1635294300000|2021-10-27 00:25:00|31.36|28.76|31.31|28.71|31.43|28.83|31.29|28.69|0
1635294600000|2021-10-27 00:30:00|31.33|28.73|31.43|28.83|31.45|28.85|31.2|28.6|0
1635294900000|2021-10-27 00:35:00|31.44|28.84|31.52|28.92|31.56|28.96|31.43|28.83|0
1635295200000|2021-10-27 00:40:00|31.5|28.9|31.53|28.93|31.57|28.97|31.43|28.83|0
1635295500000|2021-10-27 00:45:00|31.54|28.94|31.5|28.9|31.57|28.97|31.48|28.88|0
1635295800000|2021-10-27 00:50:00|31.52|28.92|31.59|28.99|31.66|29.06|31.5|28.9|0
1635296100000|2021-10-27 00:55:00|31.6|29|31.62|29.02|31.62|29.02|31.53|28.93|0
1635296400000|2021-10-27 01:00:00|31.6|29|31.48|28.88|31.67|29.07|31.48|28.88|0
1635296700000|2021-10-27 01:05:00|31.47|28.87|31.51|28.91|31.55|28.95|31.46|28.86|0
1635297000000|2021-10-27 01:10:00|31.53|28.93|31.53|28.93|31.55|28.95|31.51|28.91|0
1635297300000|2021-10-27 01:15:00|31.51|28.91|31.63|29.03|31.63|29.03|31.51|28.91|0
1635297600000|2021-10-27 01:20:00|31.65|29.05|31.58|28.98|31.67|29.07|31.54|28.94|0
1635297900000|2021-10-27 01:25:00|31.57|28.97|31.58|28.98|31.61|29.01|31.54|28.94|0
1635298200000|2021-10-27 01:30:00|31.56|28.96|31.58|28.98|31.63|29.03|31.56|28.96|0
1635298500000|2021-10-27 01:35:00|31.59|28.99|31.56|28.96|31.61|29.01|31.56|28.96|0
1635298800000|2021-10-27 01:40:00|31.57|28.97|31.62|29.02|31.63|29.03|31.5|28.9|0
1635299100000|2021-10-27 01:45:00|31.63|29.03|31.77|29.17|31.82|29.22|31.63|29.03|0
1635299400000|2021-10-27 01:50:00|31.79|29.19|31.77|29.17|31.8|29.2|31.75|29.15|0
1635299700000|2021-10-27 01:55:00|31.75|29.15|31.78|29.18|31.8|29.2|31.73|29.13|0
1635300000000|2021-10-27 02:00:00|31.76|29.16|31.64|29.04|31.76|29.16|31.62|29.02|0
1635300300000|2021-10-27 02:05:00|31.62|29.02|31.64|29.04|31.65|29.05|31.6|29|0
1635300600000|2021-10-27 02:10:00|31.65|29.05|31.56|28.96|31.65|29.05|31.51|28.91|0
1635300900000|2021-10-27 02:15:00|31.58|28.98|31.58|28.98|31.62|29.02|31.55|28.95|0
1635301200000|2021-10-27 02:20:00|31.57|28.97|31.6|29|31.62|29.02|31.57|28.97|0
1635301500000|2021-10-27 02:25:00|31.59|28.99|31.6|29|31.65|29.05|31.56|28.96|0
1635301800000|2021-10-27 02:30:00|31.63|29.03|31.66|29.06|31.68|29.08|31.61|29.01|0
1635302100000|2021-10-27 02:35:00|31.65|29.05|31.64|29.04|31.68|29.08|31.63|29.03|0
1635302400000|2021-10-27 02:40:00|31.66|29.06|31.66|29.06|31.66|29.06|31.63|29.03|0
1635302700000|2021-10-27 02:45:00|31.64|29.04|31.62|29.02|31.68|29.08|31.62|29.02|0
1635303000000|2021-10-27 02:50:00|31.63|29.03|31.64|29.04|31.64|29.04|31.57|28.97|0
1635303300000|2021-10-27 02:55:00|31.62|29.02|31.57|28.97|31.62|29.02|31.51|28.91|0
1635303600000|2021-10-27 03:00:00|31.53|28.93|31.48|28.88|31.55|28.95|31.46|28.86|0
1635303900000|2021-10-27 03:05:00|31.44|28.84|31.46|28.86|31.48|28.88|31.42|28.82|0
1635304200000|2021-10-27 03:10:00|31.45|28.85|31.46|28.86|31.51|28.91|31.42|28.82|0
1635304500000|2021-10-27 03:15:00|31.47|28.87|31.45|28.85|31.49|28.89|31.44|28.84|0
1635304800000|2021-10-27 03:20:00|31.44|28.84|31.47|28.87|31.49|28.89|31.42|28.82|0
1635305100000|2021-10-27 03:25:00|31.46|28.86|31.47|28.87|31.49|28.89|31.43|28.83|0
1635305400000|2021-10-27 03:30:00|31.49|28.89|31.49|28.89|31.52|28.92|31.48|28.88|0
1635305700000|2021-10-27 03:35:00|31.5|28.9|31.57|28.97|31.57|28.97|31.49|28.89|0
1635306000000|2021-10-27 03:40:00|31.56|28.96|31.55|28.95|31.59|28.99|31.54|28.94|0
1635306300000|2021-10-27 03:45:00|31.54|28.94|31.53|28.93|31.55|28.95|31.52|28.92|0
1635306600000|2021-10-27 03:50:00|31.52|28.92|31.5|28.9|31.52|28.92|31.5|28.9|0
1635306900000|2021-10-27 03:55:00|31.49|28.89|31.51|28.91|31.52|28.92|31.48|28.88|0
1635307200000|2021-10-27 04:00:00|31.5|28.9|31.46|28.86|31.51|28.91|31.46|28.86|0
1635307500000|2021-10-27 04:05:00|31.48|28.88|31.49|28.89|31.51|28.91|31.48|28.88|0
1635307800000|2021-10-27 04:10:00|31.48|28.88|31.47|28.87|31.49|28.89|31.47|28.87|0
1635308100000|2021-10-27 04:15:00|31.48|28.88|31.45|28.85|31.48|28.88|31.44|28.84|0
1635308400000|2021-10-27 04:20:00|31.44|28.84|31.45|28.85|31.45|28.85|31.42|28.82|0
1635308700000|2021-10-27 04:25:00|31.47|28.87|31.43|28.83|31.47|28.87|31.43|28.83|0
1635309000000|2021-10-27 04:30:00|31.45|28.85|31.41|28.81|31.45|28.85|31.41|28.81|0
1635309300000|2021-10-27 04:35:00|31.42|28.82|31.45|28.85|31.45|28.85|31.41|28.81|0
1635309600000|2021-10-27 04:40:00|31.43|28.83|31.41|28.81|31.45|28.85|31.39|28.79|0
1635309900000|2021-10-27 04:45:00|31.43|28.83|31.36|28.76|31.43|28.83|31.34|28.74|0
1635310200000|2021-10-27 04:50:00|31.34|28.74|31.33|28.73|31.36|28.76|31.33|28.73|0
1635310500000|2021-10-27 04:55:00|31.32|28.72|31.32|28.72|31.36|28.76|31.32|28.72|0
1635310800000|2021-10-27 05:00:00|31.34|28.74|31.3|28.7|31.34|28.74|31.23|28.63|0
1635311100000|2021-10-27 05:05:00|31.28|28.68|31.35|28.75|31.35|28.75|31.26|28.66|0
1635311400000|2021-10-27 05:10:00|31.37|28.77|31.26|28.66|31.37|28.77|31.24|28.64|0
1635311700000|2021-10-27 05:15:00|31.24|28.64|31.27|28.67|31.29|28.69|31.24|28.64|0
1635312000000|2021-10-27 05:20:00|31.29|28.69|31.29|28.69|31.31|28.71|31.28|28.68|0
1635312300000|2021-10-27 05:25:00|31.28|28.68|31.2|28.6|31.29|28.69|31.2|28.6|0
1635312600000|2021-10-27 05:30:00|31.21|28.61|31.18|28.58|31.23|28.63|31.18|28.58|0
1635312900000|2021-10-27 05:35:00|31.17|28.57|31.2|28.6|31.24|28.64|31.16|28.56|0
1635313200000|2021-10-27 05:40:00|31.22|28.62|31.15|28.55|31.22|28.62|31.15|28.55|0
1635313500000|2021-10-27 05:45:00|31.16|28.56|31.16|28.56|31.18|28.58|31.14|28.54|0
1635313800000|2021-10-27 05:50:00|31.14|28.54|31.02|28.42|31.16|28.56|31|28.4|0
1635314100000|2021-10-27 05:55:00|31.03|28.43|30.99|28.39|31.05|28.45|30.98|28.38|0
1635314400000|2021-10-27 06:00:00|30.97|28.37|31.1|28.5|31.12|28.52|30.97|28.37|0
1635314700000|2021-10-27 06:05:00|31.11|28.51|31.16|28.56|31.17|28.57|31.07|28.47|0
1635315000000|2021-10-27 06:10:00|31.17|28.57|31.19|28.59|31.19|28.59|31.15|28.55|0
1635315300000|2021-10-27 06:15:00|31.21|28.61|31.14|28.54|31.24|28.64|31.12|28.52|0
1635315600000|2021-10-27 06:20:00|31.13|28.53|31.06|28.46|31.14|28.54|31.06|28.46|0
1635315900000|2021-10-27 06:25:00|31.08|28.48|31.11|28.51|31.11|28.51|31.05|28.45|0
1635316200000|2021-10-27 06:30:00|31.1|28.5|31.1|28.5|31.13|28.53|31.08|28.48|0
1635316500000|2021-10-27 06:35:00|31.09|28.49|31.08|28.48|31.09|28.49|31.04|28.44|0
1635316800000|2021-10-27 06:40:00|31.09|28.49|31.08|28.48|31.09|28.49|31.04|28.44|0
1635317100000|2021-10-27 06:45:00|31.09|28.49|31.07|28.47|31.09|28.49|31.02|28.42|0
1635317400000|2021-10-27 06:50:00|31.06|28.46|31.08|28.48|31.08|28.48|31.02|28.42|0
1635317700000|2021-10-27 06:55:00|31.09|28.49|31.12|28.52|31.2|28.6|31.07|28.47|0
1635318000000|2021-10-27 07:00:00|31.09|28.49|30.86|28.26|31.12|28.52|30.82|28.22|0
1635318300000|2021-10-27 07:05:00|30.69|28.49|30.66|28.46|30.69|28.49|30.5|28.3|0
1635318600000|2021-10-27 07:10:00|30.69|28.49|30.73|28.53|30.81|28.61|30.69|28.49|0
1635318900000|2021-10-27 07:15:00|30.71|28.51|30.65|28.45|30.74|28.54|30.6|28.4|0
1635319200000|2021-10-27 07:20:00|30.64|28.44|30.78|28.58|30.78|28.58|30.62|28.42|0
1635319500000|2021-10-27 07:25:00|30.76|28.56|30.81|28.61|30.82|28.62|30.72|28.52|0
1635319800000|2021-10-27 07:30:00|30.83|28.63|30.74|28.54|30.83|28.63|30.74|28.54|0
1635320100000|2021-10-27 07:35:00|30.76|28.56|30.84|28.64|30.84|28.64|30.72|28.52|0
1635320400000|2021-10-27 07:40:00|30.82|28.62|30.8|28.6|30.86|28.66|30.79|28.59|0
1635320700000|2021-10-27 07:45:00|30.82|28.62|30.79|28.59|30.82|28.62|30.73|28.53|0
1635321000000|2021-10-27 07:50:00|30.77|28.57|30.77|28.57|30.82|28.62|30.75|28.55|0
1635321300000|2021-10-27 07:55:00|30.76|28.56|30.75|28.55|30.78|28.58|30.75|28.55|0
1635321600000|2021-10-27 08:00:00|30.73|28.53|30.75|28.55|30.76|28.56|30.68|28.48|0
1635321900000|2021-10-27 08:05:00|30.78|28.58|30.62|28.42|30.78|28.58|30.6|28.4|0
1635322200000|2021-10-27 08:10:00|30.6|28.4|30.73|28.53|30.73|28.53|30.59|28.39|0
1635322500000|2021-10-27 08:15:00|30.71|28.51|30.81|28.61|30.87|28.67|30.71|28.51|0
1635322800000|2021-10-27 08:20:00|30.79|28.59|30.76|28.56|30.83|28.63|30.72|28.52|0
1635323100000|2021-10-27 08:25:00|30.75|28.55|30.82|28.62|30.83|28.63|30.74|28.54|0
1635323400000|2021-10-27 08:30:00|30.81|28.61|30.91|28.71|30.93|28.73|30.79|28.59|0
1635323700000|2021-10-27 08:35:00|30.9|28.7|30.9|28.7|30.91|28.71|30.86|28.66|0
1635324000000|2021-10-27 08:40:00|30.91|28.71|31.05|28.85|31.09|28.89|30.91|28.71|0
1635324300000|2021-10-27 08:45:00|31.03|28.83|31.05|28.85|31.07|28.87|30.96|28.76|0
1635324600000|2021-10-27 08:50:00|31.03|28.83|31.19|28.99|31.19|28.99|31.02|28.82|0
1635324900000|2021-10-27 08:55:00|31.17|28.97|31.24|29.04|31.24|29.04|31.09|28.89|0
1635325200000|2021-10-27 09:00:00|31.23|29.03|31.44|29.24|31.73|29.53|31.23|29.03|0
1635325500000|2021-10-27 09:05:00|31.46|29.26|31.69|29.49|31.69|29.49|31.43|29.23|0
1635325800000|2021-10-27 09:10:00|31.71|29.51|31.45|29.25|31.73|29.53|31.45|29.25|0
1635326100000|2021-10-27 09:15:00|31.47|29.27|31.36|29.16|31.49|29.29|31.33|29.13|0
1635326400000|2021-10-27 09:20:00|31.38|29.18|31.43|29.23|31.51|29.31|31.35|29.15|0
1635326700000|2021-10-27 09:25:00|31.42|29.22|31.43|29.23|31.47|29.27|31.29|29.09|0
1635327000000|2021-10-27 09:30:00|31.45|29.25|31.45|29.25|31.49|29.29|31.32|29.12|0
1635327300000|2021-10-27 09:35:00|31.46|29.26|31.56|29.36|31.67|29.47|31.45|29.25|0
1635327600000|2021-10-27 09:40:00|31.54|29.34|31.51|29.31|31.57|29.37|31.41|29.21|0
1635327900000|2021-10-27 09:45:00|31.52|29.32|31.62|29.42|31.66|29.46|31.52|29.32|0
1635328200000|2021-10-27 09:50:00|31.59|29.39|31.66|29.46|31.68|29.48|31.5|29.3|0
1635328500000|2021-10-27 09:55:00|31.68|29.48|31.6|29.4|31.7|29.5|31.57|29.37|0
1635328800000|2021-10-27 10:00:00|31.59|29.39|31.53|29.33|31.62|29.42|31.51|29.31|0
1635329100000|2021-10-27 10:05:00|31.54|29.34|31.46|29.26|31.55|29.35|31.44|29.24|0
1635329400000|2021-10-27 10:10:00|31.44|29.24|31.38|29.18|31.47|29.27|31.38|29.18|0
1635329700000|2021-10-27 10:15:00|31.37|29.17|31.44|29.24|31.49|29.29|31.36|29.16|0
1635330000000|2021-10-27 10:20:00|31.45|29.25|31.4|29.2|31.53|29.33|31.37|29.17|0
1635330300000|2021-10-27 10:25:00|31.41|29.21|31.41|29.21|31.43|29.23|31.36|29.16|0
1635330600000|2021-10-27 10:30:00|31.4|29.2|31.25|29.05|31.4|29.2|31.23|29.03|0
1635330900000|2021-10-27 10:35:00|31.24|29.04|31.29|29.09|31.32|29.12|31.23|29.03|0
1635331200000|2021-10-27 10:40:00|31.3|29.1|31.36|29.16|31.36|29.16|31.29|29.09|0
1635331500000|2021-10-27 10:45:00|31.37|29.17|31.59|29.39|31.61|29.41|31.37|29.17|0
1635331800000|2021-10-27 10:50:00|31.57|29.37|31.7|29.5|31.79|29.59|31.57|29.37|0
1635332100000|2021-10-27 10:55:00|31.64|29.44|31.59|29.39|31.68|29.48|31.55|29.35|0
1635332400000|2021-10-27 11:00:00|31.57|29.37|31.33|29.13|31.57|29.37|31.31|29.11|0
1635332700000|2021-10-27 11:05:00|31.35|29.15|31.33|29.13|31.39|29.19|31.26|29.06|0
1635333000000|2021-10-27 11:10:00|31.35|29.15|31.31|29.11|31.37|29.17|31.2|29|0
1635333300000|2021-10-27 11:15:00|31.3|29.1|31.26|29.06|31.38|29.18|31.25|29.05|0
1635333600000|2021-10-27 11:20:00|31.27|29.07|31.2|29|31.29|29.09|31.2|29|0
1635333900000|2021-10-27 11:25:00|31.24|29.04|31.25|29.05|31.27|29.07|31.16|28.96|0
1635334200000|2021-10-27 11:30:00|31.24|29.04|31.23|29.03|31.29|29.09|31.13|28.93|0
1635334500000|2021-10-27 11:35:00|31.25|29.05|31.3|29.1|31.3|29.1|31.22|29.02|0
1635334800000|2021-10-27 11:40:00|31.32|29.12|31.29|29.09|31.36|29.16|31.25|29.05|0
1635335100000|2021-10-27 11:45:00|31.27|29.07|31.37|29.17|31.37|29.17|31.23|29.03|0
1635335400000|2021-10-27 11:50:00|31.39|29.19|31.35|29.15|31.39|29.19|31.26|29.06|0
1635335700000|2021-10-27 11:55:00|31.34|29.14|31.53|29.33|31.55|29.35|31.32|29.12|0
1635336000000|2021-10-27 12:00:00|31.51|29.31|31.51|29.31|31.57|29.37|31.48|29.28|0
1635336300000|2021-10-27 12:05:00|31.53|29.33|31.4|29.2|31.53|29.33|31.37|29.17|0
1635336600000|2021-10-27 12:10:00|31.39|29.19|31.33|29.13|31.46|29.26|31.33|29.13|0
1635336900000|2021-10-27 12:15:00|31.29|29.09|31.26|29.06|31.29|29.09|31.24|29.04|0
1635337200000|2021-10-27 12:20:00|31.27|29.07|31.26|29.06|31.29|29.09|31.17|28.97|0
1635337500000|2021-10-27 12:25:00|31.24|29.04|31.1|28.9|31.31|29.11|31.08|28.88|0
1635337800000|2021-10-27 12:30:00|31.11|28.91|30.95|28.75|31.15|28.95|30.86|28.66|0
1635338100000|2021-10-27 12:35:00|30.97|28.77|30.88|28.68|30.99|28.79|30.77|28.57|0
1635338400000|2021-10-27 12:40:00|30.9|28.7|30.93|28.73|30.95|28.75|30.86|28.66|0
1635338700000|2021-10-27 12:45:00|30.91|28.71|30.91|28.71|30.96|28.76|30.89|28.69|0
1635339000000|2021-10-27 12:50:00|30.93|28.73|31.07|28.87|31.07|28.87|30.91|28.71|0
1635339300000|2021-10-27 12:55:00|31.05|28.85|30.91|28.71|31.07|28.87|30.87|28.67|0
1635339600000|2021-10-27 13:00:00|30.89|28.69|30.91|28.71|30.92|28.72|30.84|28.64|0
1635339900000|2021-10-27 13:05:00|30.89|28.69|30.89|28.69|30.94|28.74|30.82|28.62|0
1635340200000|2021-10-27 13:10:00|30.87|28.67|30.81|28.61|30.9|28.7|30.81|28.61|0
1635340500000|2021-10-27 13:15:00|30.8|28.6|30.8|28.6|30.85|28.65|30.74|28.54|0
1635340800000|2021-10-27 13:20:00|30.83|28.63|30.88|28.68|30.9|28.7|30.81|28.61|0
1635341100000|2021-10-27 13:25:00|30.86|28.66|30.86|28.66|30.95|28.75|30.79|28.59|0
1635341400000|2021-10-27 13:30:00|30.9|28.7|31.51|29.31|31.6|29.4|30.67|28.47|0
1635341700000|2021-10-27 13:35:00|31.53|29.33|31.58|29.38|31.85|29.65|31.51|29.31|0
1635342000000|2021-10-27 13:40:00|31.6|29.4|30.99|28.79|31.6|29.4|30.99|28.79|0
1635342300000|2021-10-27 13:45:00|31.08|28.88|30.92|28.72|31.08|28.88|30.72|28.52|0
1635342600000|2021-10-27 13:50:00|30.88|28.68|30.77|28.57|31.13|28.93|30.77|28.57|0
1635342900000|2021-10-27 13:55:00|30.79|28.59|30.65|28.45|30.91|28.71|30.63|28.43|0
1635343200000|2021-10-27 14:00:00|30.61|28.41|30.57|28.37|31.07|28.87|30.2|28|0
1635343500000|2021-10-27 14:05:00|30.59|28.39|30.6|28.4|30.94|28.74|30.53|28.33|0
1635343800000|2021-10-27 14:10:00|30.62|28.42|30.69|28.49|30.71|28.51|30.44|28.24|0
1635344100000|2021-10-27 14:15:00|30.72|28.52|31.29|29.09|31.43|29.23|30.71|28.51|0
1635344400000|2021-10-27 14:20:00|31.3|29.1|31.16|28.96|31.32|29.12|31|28.8|0
1635344700000|2021-10-27 14:25:00|31.18|28.98|31.41|29.21|31.53|29.33|31.09|28.89|0
1635345000000|2021-10-27 14:30:00|31.42|29.22|31.16|28.96|31.53|29.33|31.1|28.9|0
1635345300000|2021-10-27 14:35:00|31.17|28.97|31.23|29.03|31.42|29.22|31.16|28.96|0
1635345600000|2021-10-27 14:40:00|31.21|29.01|31.31|29.11|31.44|29.24|31.16|28.96|0
1635345900000|2021-10-27 14:45:00|31.3|29.1|31.63|29.43|31.74|29.54|30.84|28.64|0
1635346200000|2021-10-27 14:50:00|31.65|29.45|31.4|29.2|31.7|29.5|31.4|29.2|0
1635346500000|2021-10-27 14:55:00|31.41|29.21|31.77|29.57|31.9|29.7|31.31|29.11|0
1635346800000|2021-10-27 15:00:00|31.85|29.65|31.5|29.3|31.85|29.65|31.48|29.28|0
1635347100000|2021-10-27 15:05:00|31.48|29.28|31.41|29.21|31.5|29.3|31.32|29.12|0
1635347400000|2021-10-27 15:10:00|31.39|29.19|31.27|29.07|31.52|29.32|31.25|29.05|0
1635347700000|2021-10-27 15:15:00|31.28|29.08|31.28|29.08|31.44|29.24|31.25|29.05|0
1635348000000|2021-10-27 15:20:00|31.32|29.12|31.51|29.31|31.55|29.35|31.25|29.05|0
1635348300000|2021-10-27 15:25:00|31.5|29.3|31.44|29.24|31.64|29.44|31.37|29.17|0
1635348600000|2021-10-27 15:30:00|31.42|29.22|31.09|28.89|31.62|29.42|31.07|28.87|0
1635348900000|2021-10-27 15:35:00|31.1|28.9|31.09|28.89|31.3|29.1|31.07|28.87|0
1635349200000|2021-10-27 15:40:00|31.07|28.87|31.14|28.94|31.14|28.94|30.96|28.76|0
1635349500000|2021-10-27 15:45:00|31.12|28.92|31.3|29.1|31.3|29.1|31.12|28.92|0
1635349800000|2021-10-27 15:50:00|31.28|29.08|31.28|29.08|31.33|29.13|31.21|29.01|0
1635350100000|2021-10-27 15:55:00|31.29|29.09|31.24|29.04|31.38|29.18|31.12|28.92|0
1635350400000|2021-10-27 16:00:00|31.19|28.99|31.43|29.23|31.45|29.25|31.17|28.97|0
1635350700000|2021-10-27 16:05:00|31.47|29.27|31.32|29.12|31.5|29.3|31.22|29.02|0
1635351000000|2021-10-27 16:10:00|31.29|29.09|31.13|28.93|31.29|29.09|31.09|28.89|0
1635351300000|2021-10-27 16:15:00|31.11|28.91|31.02|28.82|31.18|28.98|31.02|28.82|0
1635351600000|2021-10-27 16:20:00|31.04|28.84|31.12|28.92|31.12|28.92|31|28.8|0
1635351900000|2021-10-27 16:25:00|31.11|28.91|31.12|28.92|31.18|28.98|31.09|28.89|0
1635352200000|2021-10-27 16:30:00|31.1|28.9|31.3|29.1|31.32|29.12|31.1|28.9|0
1635352500000|2021-10-27 16:35:00|31.28|29.08|31.35|29.15|31.4|29.2|31.24|29.04|0
1635352800000|2021-10-27 16:40:00|31.33|29.13|31.21|29.01|31.4|29.2|31.17|28.97|0
1635353100000|2021-10-27 16:45:00|31.22|29.02|31.26|29.06|31.35|29.15|31.15|28.95|0
1635353400000|2021-10-27 16:50:00|31.28|29.08|31.06|28.86|31.28|29.08|30.98|28.78|0
1635353700000|2021-10-27 16:55:00|31.08|28.88|31.01|28.81|31.13|28.93|30.96|28.76|0
1635354000000|2021-10-27 17:00:00|30.99|28.79|30.99|28.79|31.06|28.86|30.87|28.67|0
1635354300000|2021-10-27 17:05:00|31.01|28.81|30.76|28.56|31.01|28.81|30.74|28.54|0
1635354600000|2021-10-27 17:10:00|30.78|28.58|30.63|28.43|30.85|28.65|30.62|28.42|0
1635354900000|2021-10-27 17:15:00|30.65|28.45|30.62|28.42|31.08|28.88|30.62|28.42|0
1635355200000|2021-10-27 17:20:00|30.64|28.44|30.51|28.31|30.64|28.44|30.5|28.3|0
1635355500000|2021-10-27 17:25:00|30.5|28.3|30.57|28.37|30.57|28.37|30.48|28.28|0
1635355800000|2021-10-27 17:30:00|30.55|28.35|30.67|28.47|30.67|28.47|30.51|28.31|0
1635356100000|2021-10-27 17:35:00|30.66|28.46|30.53|28.33|30.67|28.47|30.51|28.31|0
1635356400000|2021-10-27 17:40:00|30.51|28.31|30.49|28.29|30.54|28.34|30.49|28.29|0
1635356700000|2021-10-27 17:45:00|30.51|28.31|30.63|28.43|30.63|28.43|30.47|28.27|0
1635357000000|2021-10-27 17:50:00|30.61|28.41|30.52|28.32|30.66|28.46|30.52|28.32|0
1635357300000|2021-10-27 17:55:00|30.51|28.31|30.42|28.22|30.51|28.31|30.42|28.22|0
1635357600000|2021-10-27 18:00:00|30.43|28.23|30.45|28.25|30.54|28.34|30.43|28.23|0
1635357900000|2021-10-27 18:05:00|30.43|28.23|30.43|28.23|30.54|28.34|30.43|28.23|0
1635358200000|2021-10-27 18:10:00|30.45|28.25|30.33|28.13|30.45|28.25|30.31|28.11|0
1635358500000|2021-10-27 18:15:00|30.34|28.14|30.36|28.16|30.41|28.21|30.33|28.13|0
1635358800000|2021-10-27 18:20:00|30.34|28.14|30.37|28.17|30.43|28.23|30.34|28.14|0
1635359100000|2021-10-27 18:25:00|30.39|28.19|30.57|28.37|30.6|28.4|30.37|28.17|0
1635359400000|2021-10-27 18:30:00|30.55|28.35|30.67|28.47|30.79|28.59|30.53|28.33|0
1635359700000|2021-10-27 18:35:00|30.69|28.49|30.69|28.49|30.79|28.59|30.63|28.43|0
1635360000000|2021-10-27 18:40:00|30.67|28.47|30.74|28.54|30.77|28.57|30.61|28.41|0
1635360300000|2021-10-27 18:45:00|30.75|28.55|30.75|28.55|30.81|28.61|30.7|28.5|0
1635360600000|2021-10-27 18:50:00|30.74|28.54|30.82|28.62|30.82|28.62|30.72|28.52|0
1635360900000|2021-10-27 18:55:00|30.84|28.64|31.72|29.52|31.72|29.52|30.84|28.64|0
1635361200000|2021-10-27 19:00:00|31.74|29.54|31.79|29.59|31.81|29.61|31.68|29.48|0
1635361500000|2021-10-27 19:05:00|31.77|29.57|31.93|29.73|31.93|29.73|31.74|29.54|0
1635361800000|2021-10-27 19:10:00|31.97|29.77|33.14|30.94|33.14|30.94|31.58|29.38|0
1635362100000|2021-10-27 19:15:00|33.15|30.95|33.42|31.22|33.42|31.22|32.95|30.75|0
1635362400000|2021-10-27 19:20:00|33.4|31.2|33.04|30.84|33.47|31.27|33.04|30.84|0
1635362700000|2021-10-27 19:25:00|33.06|30.86|32.9|30.7|33.13|30.93|32.82|30.62|0
1635363000000|2021-10-27 19:30:00|32.89|30.69|33.05|30.85|33.28|31.08|32.89|30.69|0
1635363300000|2021-10-27 19:35:00|33.09|30.89|32.91|30.71|33.22|31.02|32.89|30.69|0
1635363600000|2021-10-27 19:40:00|32.94|30.74|33.01|30.81|33.15|30.95|32.87|30.67|0
1635363900000|2021-10-27 19:45:00|33.05|30.85|33.46|31.26|33.46|31.26|32.94|30.74|0
1635364200000|2021-10-27 19:50:00|33.48|31.28|33.71|31.51|33.71|31.51|33.35|31.15|0
1635364500000|2021-10-27 19:55:00|33.67|31.47|34.98|32.78|35.04|32.84|33.07|30.87|0
1635364800000|2021-10-27 20:00:00|35|32.8|34.43|32.23|35.02|32.82|34.32|32.12|0
1635365100000|2021-10-27 20:05:00|34.45|32.25|34.47|32.27|34.53|32.33|34.34|32.14|0
1635365400000|2021-10-27 20:10:00|34.49|32.29|34.32|32.12|34.49|32.29|34.26|32.06|0
1635365700000|2021-10-27 20:15:00|34.53|31.93|34.51|31.91|34.59|31.99|34.51|31.91|0
1635366000000|2021-10-27 20:20:00|34.53|31.93|34.55|31.95|34.57|31.97|34.46|31.86|0
1635366300000|2021-10-27 20:25:00|34.57|31.97|34.63|32.03|34.66|32.06|34.55|31.95|0
1635366600000|2021-10-27 20:30:00|34.61|32.01|34.64|32.04|34.68|32.08|34.59|31.99|0
1635366900000|2021-10-27 20:35:00|34.66|32.06|34.68|32.08|34.68|32.08|34.64|32.04|0
1635367200000|2021-10-27 20:40:00|34.66|32.06|34.64|32.04|34.66|32.06|34.62|32.02|0
1635367500000|2021-10-27 20:45:00|34.62|32.02|34.58|31.98|34.64|32.04|34.52|31.92|0
1635367800000|2021-10-27 20:50:00|34.56|31.96|34.54|31.94|34.6|32|34.52|31.92|0
1635368100000|2021-10-27 20:55:00|34.52|31.92|34.51|31.91|34.52|31.92|34.42|31.82|0
1635368400000|2021-10-27 21:00:00|34.46|31.86|34.46|31.86|34.48|31.88|34.46|31.86|0
1635368700000|2021-10-27 21:05:00|34.47|31.87|34.43|31.83|34.48|31.88|34.43|31.83|0
1635369000000|2021-10-27 21:10:00|34.46|31.86|34.46|31.86|34.46|31.86|34.41|31.81|0
1635369300000|2021-10-27 21:15:00|34.44|31.84|34.44|31.84|34.45|31.85|34.42|31.82|0
1635369600000|2021-10-27 21:20:00|34.45|31.85|34.46|31.86|34.46|31.86|34.43|31.83|0
1635369900000|2021-10-27 21:25:00|34.47|31.87|34.47|31.87|34.47|31.87|34.45|31.85|0
1635370200000|2021-10-27 21:30:00|34.46|31.86|34.45|31.85|34.46|31.86|34.45|31.85|0
1635370500000|2021-10-27 21:35:00|34.46|31.86|34.46|31.86|34.46|31.86|34.46|31.86|0
1635370800000|2021-10-27 21:40:00|34.45|31.85|34.46|31.86|34.46|31.86|34.45|31.85|0
1635371100000|2021-10-27 21:45:00|34.45|31.85|34.45|31.85|34.45|31.85|34.45|31.85|0
1635371400000|2021-10-27 21:50:00|34.44|31.84|34.44|31.84|34.44|31.84|34.43|31.83|0
1635371700000|2021-10-27 21:55:00|34.42|31.82|34.42|31.82|34.42|31.82|34.4|31.8|0
1635372000000|2021-10-27 22:00:00|34.4|31.8|34.31|31.71|34.4|31.8|34.23|31.63|0
1635372300000|2021-10-27 22:05:00|34.29|31.69|34.27|31.67|34.33|31.73|34.21|31.61|0
1635372600000|2021-10-27 22:10:00|34.31|31.71|34.31|31.71|34.33|31.73|34.27|31.67|0
1635372900000|2021-10-27 22:15:00|34.29|31.69|34.25|31.65|34.3|31.7|34.19|31.59|0
1635373200000|2021-10-27 22:20:00|34.23|31.63|34.25|31.65|34.26|31.66|34.21|31.61|0
1635373500000|2021-10-27 22:25:00|34.23|31.63|34.22|31.62|34.26|31.66|34.21|31.61|0
1635373800000|2021-10-27 22:30:00|34.21|31.61|34.22|31.62|34.24|31.64|34.17|31.57|0
1635374100000|2021-10-27 22:35:00|34.24|31.64|34.32|31.72|34.38|31.78|34.24|31.64|0
1635374400000|2021-10-27 22:40:00|34.3|31.7|34.22|31.62|34.32|31.72|34.2|31.6|0
1635374700000|2021-10-27 22:45:00|34.18|31.58|34.19|31.59|34.2|31.6|34.14|31.54|0
1635375000000|2021-10-27 22:50:00|34.2|31.6|34.18|31.58|34.22|31.62|34.16|31.56|0
1635375300000|2021-10-27 22:55:00|34.2|31.6|34.12|31.52|34.2|31.6|34.08|31.48|0
1635375600000|2021-10-27 23:00:00|34.13|31.53|34.06|31.46|34.13|31.53|34.04|31.44|0
1635375900000|2021-10-27 23:05:00|34.04|31.44|34.08|31.48|34.08|31.48|34|31.4|0
1635376200000|2021-10-27 23:10:00|34.1|31.5|34.08|31.48|34.13|31.53|34.06|31.46|0
1635376500000|2021-10-27 23:15:00|34.1|31.5|34.15|31.55|34.19|31.59|34.1|31.5|0
1635376800000|2021-10-27 23:20:00|34.17|31.57|34.06|31.46|34.17|31.57|34.04|31.44|0
1635377100000|2021-10-27 23:25:00|34.04|31.44|34.08|31.48|34.15|31.55|34.04|31.44|0
1635377400000|2021-10-27 23:30:00|34.09|31.49|34.15|31.55|34.17|31.57|34.08|31.48|0
1635377700000|2021-10-27 23:35:00|34.14|31.54|34.11|31.51|34.15|31.55|34.09|31.49|0
1635378000000|2021-10-27 23:40:00|34.1|31.5|34.04|31.44|34.15|31.55|34.04|31.44|0
1635378300000|2021-10-27 23:45:00|34.03|31.43|33.99|31.39|34.04|31.44|33.97|31.37|0
1635378600000|2021-10-27 23:50:00|33.97|31.37|33.97|31.37|34.01|31.41|33.92|31.32|0
1635378900000|2021-10-27 23:55:00|33.99|31.39|33.97|31.37|34.01|31.41|33.97|31.37|0
1635379200000|2021-10-28 00:00:00|33.99|31.39|33.99|31.39|34.01|31.41|33.91|31.31|0
1635379500000|2021-10-28 00:05:00|33.97|31.37|34|31.4|34.04|31.44|33.97|31.37|0
1635379800000|2021-10-28 00:10:00|34.02|31.42|34.06|31.46|34.15|31.55|34.02|31.42|0
1635380100000|2021-10-28 00:15:00|34.09|31.49|34.08|31.48|34.13|31.53|34.06|31.46|0
1635380400000|2021-10-28 00:20:00|34.06|31.46|34|31.4|34.08|31.48|33.98|31.38|0
1635380700000|2021-10-28 00:25:00|33.98|31.38|34.05|31.45|34.07|31.47|33.98|31.38|0
1635381000000|2021-10-28 00:30:00|34.04|31.44|34.13|31.53|34.21|31.61|34.04|31.44|0
1635381300000|2021-10-28 00:35:00|34.11|31.51|34.09|31.49|34.17|31.57|34.09|31.49|0
1635381600000|2021-10-28 00:40:00|34.11|31.51|34.14|31.54|34.15|31.55|34.05|31.45|0
1635381900000|2021-10-28 00:45:00|34.13|31.53|34.21|31.61|34.22|31.62|34.11|31.51|0
1635382200000|2021-10-28 00:50:00|34.22|31.62|34.24|31.64|34.24|31.64|34.2|31.6|0
1635382500000|2021-10-28 00:55:00|34.22|31.62|34.05|31.45|34.29|31.69|34.03|31.43|0
1635382800000|2021-10-28 01:00:00|34.01|31.41|34.06|31.46|34.08|31.48|34.01|31.41|0
1635383100000|2021-10-28 01:05:00|34.04|31.44|34.08|31.48|34.12|31.52|34.04|31.44|0
1635383400000|2021-10-28 01:10:00|34.1|31.5|34.12|31.52|34.15|31.55|34.1|31.5|0
1635383700000|2021-10-28 01:15:00|34.1|31.5|34.13|31.53|34.13|31.53|34.02|31.42|0
1635384000000|2021-10-28 01:20:00|34.14|31.54|34.15|31.55|34.23|31.63|34.13|31.53|0
1635384300000|2021-10-28 01:25:00|34.13|31.53|34.15|31.55|34.15|31.55|34.07|31.47|0
1635384600000|2021-10-28 01:30:00|34.13|31.53|34.1|31.5|34.15|31.55|34.09|31.49|0
1635384900000|2021-10-28 01:35:00|34.09|31.49|34|31.4|34.15|31.55|33.98|31.38|0
1635385200000|2021-10-28 01:40:00|34.01|31.41|33.97|31.37|34.03|31.43|33.96|31.36|0
1635385500000|2021-10-28 01:45:00|33.98|31.38|34.01|31.41|34.03|31.43|33.97|31.37|0
1635385800000|2021-10-28 01:50:00|33.99|31.39|33.99|31.39|34.01|31.41|33.93|31.33|0
1635386100000|2021-10-28 01:55:00|34|31.4|34.03|31.43|34.03|31.43|33.99|31.39|0
1635386400000|2021-10-28 02:00:00|34.05|31.45|34.04|31.44|34.08|31.48|34.03|31.43|0
1635386700000|2021-10-28 02:05:00|34.06|31.46|34.08|31.48|34.1|31.5|34.02|31.42|0
1635387000000|2021-10-28 02:10:00|34.06|31.46|33.97|31.37|34.06|31.46|33.95|31.35|0
1635387300000|2021-10-28 02:15:00|33.98|31.38|34.1|31.5|34.1|31.5|33.96|31.36|0
1635387600000|2021-10-28 02:20:00|34.08|31.48|34.23|31.63|34.25|31.65|34.08|31.48|0
1635387900000|2021-10-28 02:25:00|34.22|31.62|34.32|31.72|34.4|31.8|34.22|31.62|0
1635388200000|2021-10-28 02:30:00|34.3|31.7|34.26|31.66|34.34|31.74|34.26|31.66|0
1635388500000|2021-10-28 02:35:00|34.28|31.68|34.26|31.66|34.32|31.72|34.2|31.6|0
1635388800000|2021-10-28 02:40:00|34.24|31.64|34.28|31.68|34.28|31.68|34.24|31.64|0
1635389100000|2021-10-28 02:45:00|34.26|31.66|34.16|31.56|34.26|31.66|34.14|31.54|0
1635389400000|2021-10-28 02:50:00|34.15|31.55|34.1|31.5|34.22|31.62|34.09|31.49|0
1635389700000|2021-10-28 02:55:00|34.09|31.49|34.1|31.5|34.12|31.52|34.08|31.48|0
1635390000000|2021-10-28 03:00:00|34.08|31.48|34.12|31.52|34.12|31.52|34.05|31.45|0
1635390300000|2021-10-28 03:05:00|34.1|31.5|34.1|31.5|34.12|31.52|34.01|31.41|0
1635390600000|2021-10-28 03:10:00|34.12|31.52|34.13|31.53|34.17|31.57|34.12|31.52|0
1635390900000|2021-10-28 03:15:00|34.12|31.52|34.13|31.53|34.15|31.55|34.1|31.5|0
1635391200000|2021-10-28 03:20:00|34.12|31.52|34.09|31.49|34.15|31.55|34.06|31.46|0
1635391500000|2021-10-28 03:25:00|34.1|31.5|34.11|31.51|34.13|31.53|34.08|31.48|0
1635391800000|2021-10-28 03:30:00|34.09|31.49|34.11|31.51|34.13|31.53|34.07|31.47|0
1635392100000|2021-10-28 03:35:00|34.1|31.5|34.11|31.51|34.11|31.51|34.05|31.45|0
1635392400000|2021-10-28 03:40:00|34.1|31.5|34.05|31.45|34.11|31.51|34.03|31.43|0
1635392700000|2021-10-28 03:45:00|34.07|31.47|34.05|31.45|34.09|31.49|34.03|31.43|0
1635393000000|2021-10-28 03:50:00|34.07|31.47|34.01|31.41|34.07|31.47|34.01|31.41|0
1635393300000|2021-10-28 03:55:00|33.99|31.39|34.03|31.43|34.03|31.43|33.99|31.39|0
1635393600000|2021-10-28 04:00:00|34.01|31.41|34.06|31.46|34.06|31.46|34.01|31.41|0
1635393900000|2021-10-28 04:05:00|34.04|31.44|34.01|31.41|34.08|31.48|34.01|31.41|0
1635394200000|2021-10-28 04:10:00|34|31.4|33.97|31.37|34|31.4|33.95|31.35|0
1635394500000|2021-10-28 04:15:00|33.98|31.38|33.95|31.35|34|31.4|33.93|31.33|0
1635394800000|2021-10-28 04:20:00|33.94|31.34|34|31.4|34|31.4|33.94|31.34|0
1635395100000|2021-10-28 04:25:00|33.98|31.38|33.98|31.38|34|31.4|33.96|31.36|0
1635395400000|2021-10-28 04:30:00|34|31.4|34.07|31.47|34.07|31.47|34|31.4|0
1635395700000|2021-10-28 04:35:00|34.05|31.45|34.07|31.47|34.07|31.47|34.05|31.45|0
1635396000000|2021-10-28 04:40:00|34.03|31.43|34.02|31.42|34.05|31.45|34.01|31.41|0
1635396300000|2021-10-28 04:45:00|34.03|31.43|33.99|31.39|34.05|31.45|33.99|31.39|0
1635396600000|2021-10-28 04:50:00|33.98|31.38|34.05|31.45|34.07|31.47|33.97|31.37|0
1635396900000|2021-10-28 04:55:00|34.04|31.44|33.99|31.39|34.05|31.45|33.97|31.37|0
1635397200000|2021-10-28 05:00:00|34|31.4|33.95|31.35|34|31.4|33.89|31.29|0
1635397500000|2021-10-28 05:05:00|33.94|31.34|33.93|31.33|33.95|31.35|33.89|31.29|0
1635397800000|2021-10-28 05:10:00|33.94|31.34|33.95|31.35|33.97|31.37|33.91|31.31|0
1635398100000|2021-10-28 05:15:00|33.93|31.33|33.95|31.35|33.95|31.35|33.88|31.28|0
1635398400000|2021-10-28 05:20:00|33.96|31.36|34.04|31.44|34.04|31.44|33.96|31.36|0
1635398700000|2021-10-28 05:25:00|34.02|31.42|34.04|31.44|34.06|31.46|34|31.4|0
1635399000000|2021-10-28 05:30:00|34.02|31.42|34.02|31.42|34.05|31.45|33.98|31.38|0
1635399300000|2021-10-28 05:35:00|34.04|31.44|34|31.4|34.05|31.45|33.98|31.38|0
1635399600000|2021-10-28 05:40:00|34.01|31.41|33.57|30.97|34.01|31.41|33.57|30.97|0
1635399900000|2021-10-28 05:45:00|33.55|30.95|33.59|30.99|33.63|31.03|33.53|30.93|0
1635400200000|2021-10-28 05:50:00|33.61|31.01|33.59|30.99|33.67|31.07|33.57|30.97|0
1635400500000|2021-10-28 05:55:00|33.58|30.98|33.64|31.04|33.64|31.04|33.55|30.95|0
1635400800000|2021-10-28 06:00:00|33.63|31.03|33.79|31.19|33.79|31.19|33.57|30.97|0
1635401100000|2021-10-28 06:05:00|33.81|31.21|33.87|31.27|33.92|31.32|33.79|31.19|0
1635401400000|2021-10-28 06:10:00|33.85|31.25|33.83|31.23|33.91|31.31|33.81|31.21|0
1635401700000|2021-10-28 06:15:00|33.85|31.25|33.73|31.13|33.86|31.26|33.71|31.11|0
1635402000000|2021-10-28 06:20:00|33.75|31.15|33.6|31|33.77|31.17|33.58|30.98|0
1635402300000|2021-10-28 06:25:00|33.62|31.02|33.58|30.98|33.65|31.05|33.54|30.94|0
1635402600000|2021-10-28 06:30:00|33.6|31|33.75|31.15|33.75|31.15|33.56|30.96|0
1635402900000|2021-10-28 06:35:00|33.71|31.11|33.92|31.32|33.99|31.39|33.71|31.11|0
1635403200000|2021-10-28 06:40:00|33.94|31.34|33.88|31.28|33.96|31.36|33.83|31.23|0
1635403500000|2021-10-28 06:45:00|33.86|31.26|33.93|31.33|33.95|31.35|33.84|31.24|0
1635403800000|2021-10-28 06:50:00|33.91|31.31|34.04|31.44|34.04|31.44|33.89|31.29|0
1635404100000|2021-10-28 06:55:00|34.02|31.42|34.02|31.42|34.06|31.46|33.97|31.37|0
1635404400000|2021-10-28 07:00:00|34.06|31.46|33.78|31.18|34.06|31.46|33.72|31.12|0
1635404700000|2021-10-28 07:05:00|33.57|31.37|33.52|31.32|33.74|31.54|33.48|31.28|0
1635405000000|2021-10-28 07:10:00|33.5|31.3|33.48|31.28|33.57|31.37|33.44|31.24|0
1635405300000|2021-10-28 07:15:00|33.5|31.3|33.25|31.05|33.5|31.3|33.12|30.92|0
1635405600000|2021-10-28 07:20:00|33.23|31.03|32.91|30.71|33.29|31.09|32.85|30.65|0
1635405900000|2021-10-28 07:25:00|32.89|30.69|32.89|30.69|32.91|30.71|32.84|30.64|0
1635406200000|2021-10-28 07:30:00|32.88|30.68|33.07|30.87|33.18|30.98|32.88|30.68|0
1635406500000|2021-10-28 07:35:00|33.05|30.85|33.03|30.83|33.1|30.9|32.99|30.79|0
1635406800000|2021-10-28 07:40:00|33.01|30.81|33.05|30.85|33.11|30.91|33.01|30.81|0
1635407100000|2021-10-28 07:45:00|33.04|30.84|32.9|30.7|33.05|30.85|32.88|30.68|0
1635407400000|2021-10-28 07:50:00|32.89|30.69|32.88|30.68|32.95|30.75|32.86|30.66|0
1635407700000|2021-10-28 07:55:00|32.9|30.7|33.09|30.89|33.2|31|32.88|30.68|0
1635408000000|2021-10-28 08:00:00|33.07|30.87|33.31|31.11|33.33|31.13|33.07|30.87|0
1635408300000|2021-10-28 08:05:00|33.33|31.13|33.37|31.17|33.44|31.24|33.33|31.13|0
1635408600000|2021-10-28 08:10:00|33.4|31.2|33.42|31.22|33.46|31.26|33.35|31.15|0
1635408900000|2021-10-28 08:15:00|33.38|31.18|33.34|31.14|33.48|31.28|33.32|31.12|0
1635409200000|2021-10-28 08:20:00|33.36|31.16|33.26|31.06|33.44|31.24|33.25|31.05|0
1635409500000|2021-10-28 08:25:00|33.27|31.07|33.32|31.12|33.32|31.12|33.25|31.05|0
1635409800000|2021-10-28 08:30:00|33.3|31.1|33.22|31.02|33.3|31.1|33.21|31.01|0
1635410100000|2021-10-28 08:35:00|33.21|31.01|33.13|30.93|33.23|31.03|33.11|30.91|0
1635410400000|2021-10-28 08:40:00|33.15|30.95|32.96|30.76|33.22|31.02|32.94|30.74|0
1635410700000|2021-10-28 08:45:00|32.94|30.74|32.9|30.7|33.04|30.84|32.9|30.7|0
1635411000000|2021-10-28 08:50:00|32.89|30.69|32.9|30.7|33|30.8|32.87|30.67|0
1635411300000|2021-10-28 08:55:00|32.88|30.68|32.96|30.76|32.99|30.79|32.88|30.68|0
1635411600000|2021-10-28 09:00:00|32.98|30.78|32.97|30.77|32.99|30.79|32.94|30.74|0
1635411900000|2021-10-28 09:05:00|32.99|30.79|32.97|30.77|33.03|30.83|32.97|30.77|0
1635412200000|2021-10-28 09:10:00|32.99|30.79|33.03|30.83|33.06|30.86|32.95|30.75|0
1635412500000|2021-10-28 09:15:00|33.01|30.81|33.18|30.98|33.19|30.99|33.01|30.81|0
1635412800000|2021-10-28 09:20:00|33.19|30.99|33.21|31.01|33.21|31.01|33.14|30.94|0
1635413100000|2021-10-28 09:25:00|33.19|30.99|33.17|30.97|33.19|30.99|33.13|30.93|0
1635413400000|2021-10-28 09:30:00|33.15|30.95|33.28|31.08|33.28|31.08|33.15|30.95|0
1635413700000|2021-10-28 09:35:00|33.32|31.12|33.19|30.99|33.32|31.12|33.17|30.97|0
1635414000000|2021-10-28 09:40:00|33.21|31.01|33.17|30.97|33.21|31.01|33.11|30.91|0
1635414300000|2021-10-28 09:45:00|33.18|30.98|33.22|31.02|33.26|31.06|33.15|30.95|0
1635414600000|2021-10-28 09:50:00|33.23|31.03|33.22|31.02|33.24|31.04|33.11|30.91|0
1635414900000|2021-10-28 09:55:00|33.2|31|33.09|30.89|33.2|31|33.07|30.87|0
1635415200000|2021-10-28 10:00:00|33.11|30.91|33.09|30.89|33.16|30.96|33.04|30.84|0
1635415500000|2021-10-28 10:05:00|33.07|30.87|33.07|30.87|33.12|30.92|33.06|30.86|0
1635415800000|2021-10-28 10:10:00|33.05|30.85|32.8|30.6|33.12|30.92|32.72|30.52|0
1635416100000|2021-10-28 10:15:00|32.78|30.58|32.72|30.52|32.81|30.61|32.7|30.5|0
1635416400000|2021-10-28 10:20:00|32.7|30.5|32.66|30.46|32.7|30.5|32.66|30.46|0
1635416700000|2021-10-28 10:25:00|32.68|30.48|32.59|30.39|32.68|30.48|32.57|30.37|0
1635417000000|2021-10-28 10:30:00|32.57|30.37|32.53|30.33|32.59|30.39|32.49|30.29|0
1635417300000|2021-10-28 10:35:00|32.54|30.34|32.55|30.35|32.57|30.37|32.51|30.31|0
1635417600000|2021-10-28 10:40:00|32.57|30.37|32.47|30.27|32.57|30.37|32.47|30.27|0
1635417900000|2021-10-28 10:45:00|32.45|30.25|32.36|30.16|32.49|30.29|32.36|30.16|0
1635418200000|2021-10-28 10:50:00|32.38|30.18|32.27|30.07|32.4|30.2|32.25|30.05|0
1635418500000|2021-10-28 10:55:00|32.3|30.1|32.23|30.03|32.32|30.12|32.19|29.99|0
1635418800000|2021-10-28 11:00:00|32.21|30.01|32.19|29.99|32.25|30.05|32.19|29.99|0
1635419100000|2021-10-28 11:05:00|32.17|29.97|32.12|29.92|32.25|30.05|32.1|29.9|0
1635419400000|2021-10-28 11:10:00|32.1|29.9|32.17|29.97|32.21|30.01|32.04|29.84|0
1635419700000|2021-10-28 11:15:00|32.15|29.95|32.17|29.97|32.19|29.99|32.13|29.93|0
1635420000000|2021-10-28 11:20:00|32.18|29.98|32.17|29.97|32.19|29.99|32.13|29.93|0
1635420300000|2021-10-28 11:25:00|32.15|29.95|32.17|29.97|32.18|29.98|32.11|29.91|0
1635420600000|2021-10-28 11:30:00|32.18|29.98|32.26|30.06|32.26|30.06|32.18|29.98|0
1635420900000|2021-10-28 11:35:00|32.24|30.04|32.2|30|32.24|30.04|32.16|29.96|0
1635421200000|2021-10-28 11:40:00|32.22|30.02|32.3|30.1|32.33|30.13|32.2|30|0
1635421500000|2021-10-28 11:45:00|32.31|30.11|32.27|30.07|32.31|30.11|32.2|30|0
1635421800000|2021-10-28 11:50:00|32.29|30.09|32.41|30.21|32.41|30.21|32.21|30.01|0
1635422100000|2021-10-28 11:55:00|32.4|30.2|32.36|30.16|32.4|30.2|32.25|30.05|0
1635422400000|2021-10-28 12:00:00|32.34|30.14|32.36|30.16|32.39|30.19|32.3|30.1|0
1635422700000|2021-10-28 12:05:00|32.34|30.14|32.23|30.03|32.36|30.16|32.21|30.01|0
1635423000000|2021-10-28 12:10:00|32.25|30.05|32.24|30.04|32.26|30.06|32.23|30.03|0
1635423300000|2021-10-28 12:15:00|32.23|30.03|32.04|29.84|32.24|30.04|32.04|29.84|0
1635423600000|2021-10-28 12:20:00|32.02|29.82|32.02|29.82|32.04|29.84|31.91|29.71|0
1635423900000|2021-10-28 12:25:00|32.04|29.84|32.18|29.98|32.18|29.98|32.04|29.84|0
1635424200000|2021-10-28 12:30:00|32.2|30|32.22|30.02|32.33|30.13|32.13|29.93|0
1635424500000|2021-10-28 12:35:00|32.2|30|32.25|30.05|32.25|30.05|32.04|29.84|0
1635424800000|2021-10-28 12:40:00|32.24|30.04|32.2|30|32.36|30.16|32.16|29.96|0
1635425100000|2021-10-28 12:45:00|32.22|30.02|32.32|30.12|32.34|30.14|32.12|29.92|0
1635425400000|2021-10-28 12:50:00|32.36|30.16|32.38|30.18|32.45|30.25|32.31|30.11|0
1635425700000|2021-10-28 12:55:00|32.36|30.16|32.18|29.98|32.38|30.18|32.18|29.98|0
1635426000000|2021-10-28 13:00:00|32.16|29.96|32.16|29.96|32.3|30.1|32.14|29.94|0
1635426300000|2021-10-28 13:05:00|32.1|29.9|32.3|30.1|32.3|30.1|32.1|29.9|0
1635426600000|2021-10-28 13:10:00|32.32|30.12|32.28|30.08|32.35|30.15|32.24|30.04|0
1635426900000|2021-10-28 13:15:00|32.26|30.06|32.1|29.9|32.28|30.08|32.1|29.9|0
1635427200000|2021-10-28 13:20:00|32.11|29.91|32.11|29.91|32.17|29.97|32.08|29.88|0
1635427500000|2021-10-28 13:25:00|32.09|29.89|32.09|29.89|32.24|30.04|32.07|29.87|0
1635427800000|2021-10-28 13:30:00|32|29.8|31.53|29.33|32|29.8|31.46|29.26|0
1635428100000|2021-10-28 13:35:00|31.51|29.31|31.67|29.47|31.93|29.73|31.48|29.28|0
1635428400000|2021-10-28 13:40:00|31.71|29.51|31.47|29.27|31.74|29.54|31.47|29.27|0
1635428700000|2021-10-28 13:45:00|31.48|29.28|32.05|29.85|32.09|29.89|31.17|28.97|0
1635429000000|2021-10-28 13:50:00|31.98|29.78|32.07|29.87|32.2|30|31.91|29.71|0
1635429300000|2021-10-28 13:55:00|32.03|29.83|31.94|29.74|32.09|29.89|31.8|29.6|0
1635429600000|2021-10-28 14:00:00|31.89|29.69|31.99|29.79|32.07|29.87|31.8|29.6|0
1635429900000|2021-10-28 14:05:00|32.03|29.83|31.92|29.72|32.14|29.94|31.83|29.63|0
1635430200000|2021-10-28 14:10:00|31.9|29.7|32.14|29.94|32.43|30.23|31.87|29.67|0
1635430500000|2021-10-28 14:15:00|32.12|29.92|32.08|29.88|32.26|30.06|32.03|29.83|0
1635430800000|2021-10-28 14:20:00|32.1|29.9|32.01|29.81|32.24|30.04|31.9|29.7|0
1635431100000|2021-10-28 14:25:00|32.04|29.84|31.7|29.5|32.06|29.86|31.66|29.46|0
1635431400000|2021-10-28 14:30:00|31.68|29.48|31.56|29.36|31.75|29.55|31.5|29.3|0
1635431700000|2021-10-28 14:35:00|31.5|29.3|31.6|29.4|32.78|30.58|31.45|29.25|0
1635432000000|2021-10-28 14:40:00|31.61|29.41|31.68|29.48|31.77|29.57|31.6|29.4|0
1635432300000|2021-10-28 14:45:00|31.67|29.47|31.84|29.64|31.84|29.64|31.24|29.04|0
1635432600000|2021-10-28 14:50:00|31.82|29.62|31.78|29.58|31.93|29.73|31.76|29.56|0
1635432900000|2021-10-28 14:55:00|31.76|29.56|31.96|29.76|31.98|29.78|31.76|29.56|0
1635433200000|2021-10-28 15:00:00|31.92|29.72|31.96|29.76|32|29.8|31.89|29.69|0
1635433500000|2021-10-28 15:05:00|31.94|29.74|31.8|29.6|31.98|29.78|31.76|29.56|0
1635433800000|2021-10-28 15:10:00|31.78|29.58|31.79|29.59|31.87|29.67|31.71|29.51|0
1635434100000|2021-10-28 15:15:00|31.81|29.61|31.76|29.56|31.85|29.65|31.69|29.49|0
1635434400000|2021-10-28 15:20:00|31.74|29.54|31.9|29.7|31.92|29.72|31.72|29.52|0
1635434700000|2021-10-28 15:25:00|31.88|29.68|31.91|29.71|31.95|29.75|31.81|29.61|0
1635435000000|2021-10-28 15:30:00|31.88|29.68|31.86|29.66|31.95|29.75|31.82|29.62|0
1635435300000|2021-10-28 15:35:00|31.82|29.62|31.72|29.52|31.82|29.62|31.66|29.46|0
1635435600000|2021-10-28 15:40:00|31.7|29.5|31.61|29.41|31.77|29.57|31.61|29.41|0
1635435900000|2021-10-28 15:45:00|31.59|29.39|32.23|30.03|32.23|30.03|31.59|29.39|0
1635436200000|2021-10-28 15:50:00|32.2|30|32.16|29.96|32.36|30.16|32.03|29.83|0
1635436500000|2021-10-28 15:55:00|32.18|29.98|32.23|30.03|32.28|30.08|32.14|29.94|0
1635436800000|2021-10-28 16:00:00|32.19|29.99|32.08|29.88|32.23|30.03|32.08|29.88|0
1635437100000|2021-10-28 16:05:00|32.07|29.87|31.97|29.77|32.1|29.9|31.97|29.77|0
1635437400000|2021-10-28 16:10:00|31.99|29.79|31.88|29.68|32.03|29.83|31.87|29.67|0
1635437700000|2021-10-28 16:15:00|31.87|29.67|31.81|29.61|31.92|29.72|31.77|29.57|0
1635438000000|2021-10-28 16:20:00|31.79|29.59|31.88|29.68|31.95|29.75|31.79|29.59|0
1635438300000|2021-10-28 16:25:00|31.86|29.66|31.67|29.47|31.92|29.72|31.49|29.29|0
1635438600000|2021-10-28 16:30:00|31.65|29.45|31.67|29.47|31.78|29.58|31.6|29.4|0
1635438900000|2021-10-28 16:35:00|31.65|29.45|31.74|29.54|31.83|29.63|31.65|29.45|0
1635439200000|2021-10-28 16:40:00|31.72|29.52|31.61|29.41|31.81|29.61|31.59|29.39|0
1635439500000|2021-10-28 16:45:00|31.63|29.43|31.65|29.45|31.7|29.5|31.57|29.37|0
1635439800000|2021-10-28 16:50:00|31.63|29.43|31.81|29.61|31.9|29.7|31.61|29.41|0
1635440100000|2021-10-28 16:55:00|31.79|29.59|32.11|29.91|32.24|30.04|31.75|29.55|0
1635440400000|2021-10-28 17:00:00|32.09|29.89|31.86|29.66|32.09|29.89|31.82|29.62|0
1635440700000|2021-10-28 17:05:00|31.82|29.62|31.1|28.9|31.93|29.73|31.03|28.83|0
1635441000000|2021-10-28 17:10:00|31.08|28.88|31.13|28.93|31.17|28.97|31.03|28.83|0
1635441300000|2021-10-28 17:15:00|31.1|28.9|31.22|29.02|31.24|29.04|31.05|28.85|0
1635441600000|2021-10-28 17:20:00|31.26|29.06|31.26|29.06|31.27|29.07|31.15|28.95|0
1635441900000|2021-10-28 17:25:00|31.22|29.02|31.06|28.86|31.24|29.04|31.04|28.84|0
1635442200000|2021-10-28 17:30:00|31.04|28.84|30.85|28.65|31.06|28.86|30.83|28.63|0
1635442500000|2021-10-28 17:35:00|30.83|28.63|30.77|28.57|30.88|28.68|30.76|28.56|0
1635442800000|2021-10-28 17:40:00|30.78|28.58|30.77|28.57|30.81|28.61|30.76|28.56|0
1635443100000|2021-10-28 17:45:00|30.79|28.59|30.82|28.62|30.86|28.66|30.76|28.56|0
1635443400000|2021-10-28 17:50:00|30.83|28.63|30.81|28.61|30.83|28.63|30.75|28.55|0
1635443700000|2021-10-28 17:55:00|30.82|28.62|30.86|28.66|30.91|28.71|30.79|28.59|0
1635444000000|2021-10-28 18:00:00|30.84|28.64|30.65|28.45|30.86|28.66|30.63|28.43|0
1635444300000|2021-10-28 18:05:00|30.66|28.46|31.2|29|31.22|29.02|30.61|28.41|0
1635444600000|2021-10-28 18:10:00|31.22|29.02|31.29|29.09|31.32|29.12|31.2|29|0
1635444900000|2021-10-28 18:15:00|31.3|29.1|31.13|28.93|31.32|29.12|31.11|28.91|0
1635445200000|2021-10-28 18:20:00|31.11|28.91|31.09|28.89|31.14|28.94|31.07|28.87|0
1635445500000|2021-10-28 18:25:00|31.07|28.87|31.11|28.91|31.19|28.99|31.04|28.84|0
1635445800000|2021-10-28 18:30:00|31.09|28.89|31.1|28.9|31.14|28.94|31.09|28.89|0
1635446100000|2021-10-28 18:35:00|31.09|28.89|31.08|28.88|31.1|28.9|31.02|28.82|0
1635446400000|2021-10-28 18:40:00|31.1|28.9|31.21|29.01|31.24|29.04|31.1|28.9|0
1635446700000|2021-10-28 18:45:00|31.19|28.99|31.12|28.92|31.26|29.06|31.1|28.9|0
1635447000000|2021-10-28 18:50:00|31.11|28.91|31.26|29.06|31.26|29.06|31.08|28.88|0
1635447300000|2021-10-28 18:55:00|31.24|29.04|31.29|29.09|31.36|29.16|31.22|29.02|0
1635447600000|2021-10-28 19:00:00|31.31|29.11|31.45|29.25|31.52|29.32|31.31|29.11|0
1635447900000|2021-10-28 19:05:00|31.43|29.23|31.36|29.16|31.48|29.28|31.32|29.12|0
1635448200000|2021-10-28 19:10:00|31.34|29.14|31.52|29.32|31.53|29.33|31.34|29.14|0
1635448500000|2021-10-28 19:15:00|31.53|29.33|31.32|29.12|31.57|29.37|31.3|29.1|0
1635448800000|2021-10-28 19:20:00|31.3|29.1|31.42|29.22|31.46|29.26|31.23|29.03|0
1635449100000|2021-10-28 19:25:00|31.41|29.21|31.49|29.29|31.57|29.37|31.39|29.19|0
1635449400000|2021-10-28 19:30:00|31.46|29.26|31.37|29.17|31.55|29.35|31.12|28.92|0
1635449700000|2021-10-28 19:35:00|31.35|29.15|31.26|29.06|31.37|29.17|31.16|28.96|0
1635450000000|2021-10-28 19:40:00|31.28|29.08|31.47|29.27|31.47|29.27|31.17|28.97|0
1635450300000|2021-10-28 19:45:00|31.45|29.25|31.28|29.08|31.53|29.33|31.24|29.04|0
1635450600000|2021-10-28 19:50:00|31.17|28.97|30.9|28.7|31.2|29|30.87|28.67|0
1635450900000|2021-10-28 19:55:00|30.87|28.67|30.75|28.55|30.89|28.69|30.68|28.48|0
1635451200000|2021-10-28 20:00:00|30.76|28.56|31.04|28.84|31.09|28.89|30.59|28.39|0
1635451500000|2021-10-28 20:05:00|31.06|28.86|31.08|28.88|31.2|29|30.95|28.75|0
1635451800000|2021-10-28 20:10:00|31.06|28.86|31.06|28.86|31.06|28.86|30.92|28.72|0
1635452100000|2021-10-28 20:15:00|31.2|28.6|31.15|28.55|31.2|28.6|31.15|28.55|0
1635452400000|2021-10-28 20:20:00|31.17|28.57|31.15|28.55|31.17|28.57|31.13|28.53|0
1635452700000|2021-10-28 20:25:00|31.17|28.57|31.15|28.55|31.17|28.57|31.11|28.51|0
1635453000000|2021-10-28 20:30:00|31.32|28.72|31.62|29.02|32.02|29.42|31.32|28.72|0
1635453300000|2021-10-28 20:35:00|31.59|28.99|31.74|29.14|31.82|29.22|31.58|28.98|0
1635453600000|2021-10-28 20:40:00|31.73|29.13|31.57|28.97|31.74|29.14|31.57|28.97|0
1635453900000|2021-10-28 20:45:00|31.58|28.98|31.71|29.11|31.72|29.12|31.53|28.93|0
1635454200000|2021-10-28 20:50:00|31.69|29.09|31.44|28.84|31.69|29.09|31.43|28.83|0
1635454500000|2021-10-28 20:55:00|31.47|28.87|31.61|29.01|31.66|29.06|31.45|28.85|0
1635454800000|2021-10-28 21:00:00|31.58|28.98|31.61|29.01|31.62|29.02|31.58|28.98|0
1635455100000|2021-10-28 21:05:00|31.62|29.02|31.57|28.97|31.62|29.02|31.57|28.97|0
1635455400000|2021-10-28 21:10:00|31.59|28.99|31.59|28.99|31.61|29.01|31.59|28.99|0
1635455700000|2021-10-28 21:15:00|31.58|28.98|31.59|28.99|31.59|28.99|31.54|28.94|0
1635456000000|2021-10-28 21:20:00|31.58|28.98|31.57|28.97|31.58|28.98|31.55|28.95|0
1635456300000|2021-10-28 21:25:00|31.56|28.96|31.48|28.88|31.59|28.99|31.44|28.84|0
1635456600000|2021-10-28 21:30:00|31.47|28.87|31.43|28.83|31.48|28.88|31.4|28.8|0
1635456900000|2021-10-28 21:35:00|31.44|28.84|31.43|28.83|31.47|28.87|31.42|28.82|0
1635457200000|2021-10-28 21:40:00|31.45|28.85|31.45|28.85|31.45|28.85|31.42|28.82|0
1635457500000|2021-10-28 21:45:00|31.48|28.88|31.47|28.87|31.48|28.88|31.42|28.82|0
1635457800000|2021-10-28 21:50:00|31.48|28.88|31.47|28.87|31.49|28.89|31.43|28.83|0
1635458100000|2021-10-28 21:55:00|31.48|28.88|31.51|28.91|31.55|28.95|31.47|28.87|0
1635458400000|2021-10-28 22:00:00|31.53|28.93|31.63|29.03|31.68|29.08|31.49|28.89|0
1635458700000|2021-10-28 22:05:00|31.61|29.01|31.65|29.05|31.68|29.08|31.58|28.98|0
1635459000000|2021-10-28 22:10:00|31.61|29.01|31.63|29.03|31.73|29.13|31.61|29.01|0
1635459300000|2021-10-28 22:15:00|31.64|29.04|31.64|29.04|31.72|29.12|31.64|29.04|0
1635459600000|2021-10-28 22:20:00|31.63|29.03|31.59|28.99|31.64|29.04|31.57|28.97|0
1635459900000|2021-10-28 22:25:00|31.57|28.97|31.48|28.88|31.59|28.99|31.48|28.88|0
1635460200000|2021-10-28 22:30:00|31.46|28.86|31.62|29.02|31.62|29.02|31.46|28.86|0
1635460500000|2021-10-28 22:35:00|31.64|29.04|31.73|29.13|31.74|29.14|31.62|29.02|0
1635460800000|2021-10-28 22:40:00|31.74|29.14|31.81|29.21|31.81|29.21|31.71|29.11|0
1635461100000|2021-10-28 22:45:00|31.78|29.18|31.76|29.16|31.79|29.19|31.72|29.12|0
1635461400000|2021-10-28 22:50:00|31.74|29.14|31.76|29.16|31.79|29.19|31.71|29.11|0
1635461700000|2021-10-28 22:55:00|31.78|29.18|31.74|29.14|31.79|29.19|31.7|29.1|0
1635462000000|2021-10-28 23:00:00|31.76|29.16|31.72|29.12|31.77|29.17|31.67|29.07|0
1635462300000|2021-10-28 23:05:00|31.7|29.1|31.75|29.15|31.83|29.23|31.7|29.1|0
1635462600000|2021-10-28 23:10:00|31.76|29.16|31.7|29.1|31.77|29.17|31.7|29.1|0
1635462900000|2021-10-28 23:15:00|31.72|29.12|31.89|29.29|31.91|29.31|31.72|29.12|0
1635463200000|2021-10-28 23:20:00|31.88|29.28|31.87|29.27|31.88|29.28|31.82|29.22|0
1635463500000|2021-10-28 23:25:00|31.86|29.26|31.87|29.27|31.89|29.29|31.82|29.22|0
1635463800000|2021-10-28 23:30:00|31.89|29.29|31.83|29.23|31.93|29.33|31.83|29.23|0
1635464100000|2021-10-28 23:35:00|31.85|29.25|31.87|29.27|31.89|29.29|31.85|29.25|0
1635464400000|2021-10-28 23:40:00|31.85|29.25|31.89|29.29|31.92|29.32|31.85|29.25|0
1635464700000|2021-10-28 23:45:00|31.92|29.32|31.78|29.18|31.92|29.32|31.78|29.18|0
1635465000000|2021-10-28 23:50:00|31.76|29.16|31.74|29.14|31.77|29.17|31.71|29.11|0
1635465300000|2021-10-28 23:55:00|31.76|29.16|31.77|29.17|31.77|29.17|31.7|29.1|0
1635465600000|2021-10-29 00:00:00|31.74|29.14|31.74|29.14|31.83|29.23|31.61|29.01|0
1635465900000|2021-10-29 00:05:00|31.72|29.12|31.7|29.1|31.84|29.24|31.68|29.08|0
1635466200000|2021-10-29 00:10:00|31.68|29.08|31.86|29.26|31.9|29.3|31.68|29.08|0
1635466500000|2021-10-29 00:15:00|31.88|29.28|31.93|29.33|31.97|29.37|31.88|29.28|0
1635466800000|2021-10-29 00:20:00|31.95|29.35|32|29.4|32.04|29.44|31.89|29.29|0
1635467100000|2021-10-29 00:25:00|32.02|29.42|32|29.4|32.04|29.44|31.96|29.36|0
1635467400000|2021-10-29 00:30:00|32.02|29.42|31.94|29.34|32.02|29.42|31.91|29.31|0
1635467700000|2021-10-29 00:35:00|31.92|29.32|31.89|29.29|31.98|29.38|31.87|29.27|0
1635468000000|2021-10-29 00:40:00|31.85|29.25|31.81|29.21|31.92|29.32|31.8|29.2|0
1635468300000|2021-10-29 00:45:00|31.83|29.23|31.97|29.37|31.99|29.39|31.83|29.23|0
1635468600000|2021-10-29 00:50:00|31.96|29.36|31.99|29.39|31.99|29.39|31.92|29.32|0
1635468900000|2021-10-29 00:55:00|31.98|29.38|31.99|29.39|32.04|29.44|31.97|29.37|0
1635469200000|2021-10-29 01:00:00|31.97|29.37|32.04|29.44|32.06|29.46|31.92|29.32|0
1635469500000|2021-10-29 01:05:00|32.06|29.46|32.18|29.58|32.18|29.58|32.06|29.46|0
1635469800000|2021-10-29 01:10:00|32.17|29.57|32.06|29.46|32.18|29.58|32.06|29.46|0
1635470100000|2021-10-29 01:15:00|32.04|29.44|32.09|29.49|32.11|29.51|32.02|29.42|0
1635470400000|2021-10-29 01:20:00|32.07|29.47|32.18|29.58|32.2|29.6|32.07|29.47|0
1635470700000|2021-10-29 01:25:00|32.16|29.56|32.05|29.45|32.2|29.6|32.03|29.43|0
1635471000000|2021-10-29 01:30:00|32.04|29.44|32|29.4|32.11|29.51|31.96|29.36|0
1635471300000|2021-10-29 01:35:00|31.98|29.38|32.08|29.48|32.14|29.54|31.98|29.38|0
1635471600000|2021-10-29 01:40:00|32.1|29.5|32.03|29.43|32.14|29.54|32.03|29.43|0
1635471900000|2021-10-29 01:45:00|32.05|29.45|32.01|29.41|32.1|29.5|31.99|29.39|0
1635472200000|2021-10-29 01:50:00|31.99|29.39|31.92|29.32|32.03|29.43|31.9|29.3|0
1635472500000|2021-10-29 01:55:00|31.9|29.3|32.03|29.43|32.04|29.44|31.88|29.28|0
1635472800000|2021-10-29 02:00:00|32.04|29.44|32.01|29.41|32.04|29.44|31.96|29.36|0
1635473100000|2021-10-29 02:05:00|31.99|29.39|31.99|29.39|32.02|29.42|31.97|29.37|0
1635473400000|2021-10-29 02:10:00|32|29.4|31.88|29.28|32.04|29.44|31.88|29.28|0
1635473700000|2021-10-29 02:15:00|31.87|29.27|31.89|29.29|31.93|29.33|31.87|29.27|0
1635474000000|2021-10-29 02:20:00|31.87|29.27|31.95|29.35|31.96|29.36|31.87|29.27|0
1635474300000|2021-10-29 02:25:00|31.96|29.36|31.94|29.34|31.96|29.36|31.89|29.29|0
1635474600000|2021-10-29 02:30:00|31.95|29.35|32|29.4|32.02|29.42|31.95|29.35|0
1635474900000|2021-10-29 02:35:00|32.01|29.41|31.98|29.38|32.01|29.41|31.94|29.34|0
1635475200000|2021-10-29 02:40:00|31.96|29.36|31.94|29.34|31.98|29.38|31.94|29.34|0
1635475500000|2021-10-29 02:45:00|31.92|29.32|31.9|29.3|31.92|29.32|31.87|29.27|0
1635475800000|2021-10-29 02:50:00|31.89|29.29|31.94|29.34|31.94|29.34|31.88|29.28|0
1635476100000|2021-10-29 02:55:00|31.92|29.32|31.92|29.32|31.94|29.34|31.9|29.3|0
1635476400000|2021-10-29 03:00:00|31.9|29.3|31.92|29.32|31.97|29.37|31.9|29.3|0
1635476700000|2021-10-29 03:05:00|31.9|29.3|31.9|29.3|31.91|29.31|31.88|29.28|0
1635477000000|2021-10-29 03:10:00|31.91|29.31|31.89|29.29|31.93|29.33|31.88|29.28|0
1635477300000|2021-10-29 03:15:00|31.88|29.28|31.89|29.29|31.91|29.31|31.86|29.26|0
1635477600000|2021-10-29 03:20:00|31.88|29.28|31.71|29.11|31.88|29.28|31.66|29.06|0
1635477900000|2021-10-29 03:25:00|31.7|29.1|31.64|29.04|31.73|29.13|31.6|29|0
1635478200000|2021-10-29 03:30:00|31.65|29.05|31.67|29.07|31.69|29.09|31.64|29.04|0
1635478500000|2021-10-29 03:35:00|31.66|29.06|31.67|29.07|31.67|29.07|31.64|29.04|0
1635478800000|2021-10-29 03:40:00|31.68|29.08|31.72|29.12|31.72|29.12|31.67|29.07|0
1635479100000|2021-10-29 03:45:00|31.71|29.11|31.76|29.16|31.76|29.16|31.69|29.09|0
1635479400000|2021-10-29 03:50:00|31.74|29.14|31.76|29.16|31.78|29.18|31.72|29.12|0
1635479700000|2021-10-29 03:55:00|31.77|29.17|31.76|29.16|31.79|29.19|31.72|29.12|0
1635480000000|2021-10-29 04:00:00|31.74|29.14|31.74|29.14|31.77|29.17|31.72|29.12|0
1635480300000|2021-10-29 04:05:00|31.75|29.15|31.72|29.12|31.77|29.17|31.72|29.12|0
1635480600000|2021-10-29 04:10:00|31.73|29.13|31.75|29.15|31.77|29.17|31.72|29.12|0
1635480900000|2021-10-29 04:15:00|31.73|29.13|31.71|29.11|31.73|29.13|31.71|29.11|0
1635481200000|2021-10-29 04:20:00|32.1|29.5|32.68|30.08|32.68|30.08|32.08|29.48|0
1635481500000|2021-10-29 04:25:00|32.67|30.07|32.72|30.12|32.74|30.14|32.67|30.07|0
1635481800000|2021-10-29 04:30:00|32.71|30.11|32.9|30.3|32.92|30.32|32.71|30.11|0
1635482100000|2021-10-29 04:35:00|32.92|30.32|32.97|30.37|32.97|30.37|32.9|30.3|0
1635482400000|2021-10-29 04:40:00|32.96|30.36|32.93|30.33|32.99|30.39|32.9|30.3|0
1635482700000|2021-10-29 04:45:00|32.92|30.32|33.01|30.41|33.01|30.41|32.91|30.31|0
1635483000000|2021-10-29 04:50:00|33|30.4|32.97|30.37|33.02|30.42|32.94|30.34|0
1635483300000|2021-10-29 04:55:00|32.99|30.39|33.02|30.42|33.02|30.42|32.97|30.37|0
1635483600000|2021-10-29 05:00:00|33.04|30.44|33.07|30.47|33.13|30.53|33.02|30.42|0
1635483900000|2021-10-29 05:05:00|33.09|30.49|33.16|30.56|33.2|30.6|33.07|30.47|0
1635484200000|2021-10-29 05:10:00|33.17|30.57|33.13|30.53|33.26|30.66|33.13|30.53|0
1635484500000|2021-10-29 05:15:00|33.14|30.54|33.01|30.41|33.15|30.55|33|30.4|0
1635484800000|2021-10-29 05:20:00|33|30.4|33.12|30.52|33.18|30.58|33|30.4|0
1635485100000|2021-10-29 05:25:00|33.1|30.5|33.12|30.52|33.14|30.54|33.07|30.47|0
1635485400000|2021-10-29 05:30:00|33.13|30.53|33.08|30.48|33.13|30.53|32.99|30.39|0
1635485700000|2021-10-29 05:35:00|33.06|30.46|33.05|30.45|33.1|30.5|33.03|30.43|0
1635486000000|2021-10-29 05:40:00|33.04|30.44|33.1|30.5|33.15|30.55|33.04|30.44|0
1635486300000|2021-10-29 05:45:00|33.09|30.49|33.13|30.53|33.17|30.57|33.09|30.49|0
1635486600000|2021-10-29 05:50:00|33.15|30.55|33.17|30.57|33.23|30.63|33.13|30.53|0
1635486900000|2021-10-29 05:55:00|33.16|30.56|33.15|30.55|33.19|30.59|33.04|30.44|0
1635487200000|2021-10-29 06:00:00|33.17|30.57|33.28|30.68|33.31|30.71|33.13|30.53|0
1635487500000|2021-10-29 06:05:00|33.3|30.7|33.5|30.9|33.51|30.91|33.26|30.66|0
1635487800000|2021-10-29 06:10:00|33.54|30.94|33.5|30.9|33.54|30.94|33.39|30.79|0
1635488100000|2021-10-29 06:15:00|33.51|30.91|33.35|30.75|33.51|30.91|33.33|30.73|0
1635488400000|2021-10-29 06:20:00|33.33|30.73|33.38|30.78|33.44|30.84|33.33|30.73|0
1635488700000|2021-10-29 06:25:00|33.36|30.76|33.18|30.58|33.4|30.8|33.18|30.58|0
1635489000000|2021-10-29 06:30:00|33.16|30.56|33.14|30.54|33.25|30.65|33.08|30.48|0
1635489300000|2021-10-29 06:35:00|33.12|30.52|33.16|30.56|33.19|30.59|33.11|30.51|0
1635489600000|2021-10-29 06:40:00|33.17|30.57|33.25|30.65|33.28|30.68|33.15|30.55|0
1635489900000|2021-10-29 06:45:00|33.26|30.66|33.3|30.7|33.3|30.7|33.21|30.61|0
1635490200000|2021-10-29 06:50:00|33.28|30.68|33.24|30.64|33.34|30.74|33.19|30.59|0
1635490500000|2021-10-29 06:55:00|33.26|30.66|33.19|30.59|33.3|30.7|33.17|30.57|0
1635490800000|2021-10-29 07:00:00|33.2|30.6|33.54|30.94|33.76|31.16|32.52|29.92|0
1635491100000|2021-10-29 07:05:00|33.31|31.11|33.1|30.9|33.51|31.31|33.1|30.9|0
1635491400000|2021-10-29 07:10:00|33.08|30.88|32.77|30.57|33.1|30.9|32.73|30.53|0
1635491700000|2021-10-29 07:15:00|32.75|30.55|32.9|30.7|32.9|30.7|32.68|30.48|0
1635492000000|2021-10-29 07:20:00|32.88|30.68|32.67|30.47|32.9|30.7|32.67|30.47|0
1635492300000|2021-10-29 07:25:00|32.66|30.46|32.34|30.14|32.78|30.58|32.23|30.03|0
1635492600000|2021-10-29 07:30:00|32.26|30.06|32.42|30.22|32.5|30.3|32.21|30.01|0
1635492900000|2021-10-29 07:35:00|32.41|30.21|32.42|30.22|32.5|30.3|32.39|30.19|0
1635493200000|2021-10-29 07:40:00|32.4|30.2|32.4|30.2|32.46|30.26|32.35|30.15|0
1635493500000|2021-10-29 07:45:00|32.42|30.22|32.47|30.27|32.49|30.29|32.4|30.2|0
1635493800000|2021-10-29 07:50:00|32.46|30.26|32.44|30.24|32.66|30.46|32.38|30.18|0
1635494100000|2021-10-29 07:55:00|32.42|30.22|32.51|30.31|32.56|30.36|32.4|30.2|0
1635494400000|2021-10-29 08:00:00|32.53|30.33|32.43|30.23|32.58|30.38|32.43|30.23|0
1635494700000|2021-10-29 08:05:00|32.45|30.25|32.49|30.29|32.51|30.31|32.32|30.12|0
1635495000000|2021-10-29 08:10:00|32.47|30.27|32.39|30.19|32.49|30.29|32.38|30.18|0
1635495300000|2021-10-29 08:15:00|32.41|30.21|32.4|30.2|32.48|30.28|32.39|30.19|0
1635495600000|2021-10-29 08:20:00|32.41|30.21|32.41|30.21|32.43|30.23|32.34|30.14|0
1635495900000|2021-10-29 08:25:00|32.4|30.2|32.81|30.61|32.83|30.63|32.38|30.18|0
1635496200000|2021-10-29 08:30:00|32.83|30.63|32.68|30.48|32.85|30.65|32.53|30.33|0
1635496500000|2021-10-29 08:35:00|32.66|30.46|32.75|30.55|32.86|30.66|32.66|30.46|0
1635496800000|2021-10-29 08:40:00|32.77|30.57|32.71|30.51|32.86|30.66|32.71|30.51|0
1635497100000|2021-10-29 08:45:00|32.72|30.52|32.82|30.62|32.84|30.64|32.68|30.48|0
1635497400000|2021-10-29 08:50:00|32.84|30.64|32.58|30.38|32.87|30.67|32.58|30.38|0
1635497700000|2021-10-29 08:55:00|32.6|30.4|32.56|30.36|32.67|30.47|32.53|30.33|0
1635498000000|2021-10-29 09:00:00|32.62|30.42|32.58|30.38|32.64|30.44|32.51|30.31|0
1635498300000|2021-10-29 09:05:00|32.62|30.42|32.49|30.29|32.63|30.43|32.43|30.23|0
1635498600000|2021-10-29 09:10:00|32.5|30.3|32.5|30.3|32.54|30.34|32.43|30.23|0
1635498900000|2021-10-29 09:15:00|32.52|30.32|32.69|30.49|32.76|30.56|32.5|30.3|0
1635499200000|2021-10-29 09:20:00|32.7|30.5|32.61|30.41|32.87|30.67|32.59|30.39|0
1635499500000|2021-10-29 09:25:00|32.59|30.39|32.65|30.45|32.77|30.57|32.59|30.39|0
1635499800000|2021-10-29 09:30:00|32.63|30.43|32.66|30.46|32.68|30.48|32.59|30.39|0
1635500100000|2021-10-29 09:35:00|32.64|30.44|32.62|30.42|32.64|30.44|32.55|30.35|0
1635500400000|2021-10-29 09:40:00|32.64|30.44|32.71|30.51|32.77|30.57|32.64|30.44|0
1635500700000|2021-10-29 09:45:00|32.75|30.55|32.69|30.49|32.75|30.55|32.62|30.42|0
1635501000000|2021-10-29 09:50:00|32.66|30.46|32.63|30.43|32.66|30.46|32.53|30.33|0
1635501300000|2021-10-29 09:55:00|32.62|30.42|32.63|30.43|32.64|30.44|32.55|30.35|0
1635501600000|2021-10-29 10:00:00|32.64|30.44|32.54|30.34|32.64|30.44|32.46|30.26|0
1635501900000|2021-10-29 10:05:00|32.55|30.35|32.65|30.45|32.69|30.49|32.55|30.35|0
1635502200000|2021-10-29 10:10:00|32.64|30.44|33|30.8|33.02|30.82|32.61|30.41|0
1635502500000|2021-10-29 10:15:00|33.02|30.82|32.98|30.78|33.04|30.84|32.93|30.73|0
1635502800000|2021-10-29 10:20:00|33|30.8|34.76|32.56|34.78|32.58|32.94|30.74|0
1635503100000|2021-10-29 10:25:00|34.74|32.54|34.66|32.46|34.76|32.56|34.66|32.46|0
1635503400000|2021-10-29 10:30:00|34.68|32.48|34.51|32.31|34.7|32.5|34.49|32.29|0
1635503700000|2021-10-29 10:35:00|34.52|32.32|34.44|32.24|34.53|32.33|34.39|32.19|0
1635504000000|2021-10-29 10:40:00|34.43|32.23|34.43|32.23|34.52|32.32|34.37|32.17|0
1635504300000|2021-10-29 10:45:00|34.41|32.21|34.35|32.15|34.41|32.21|34.29|32.09|0
1635504600000|2021-10-29 10:50:00|34.33|32.13|34.4|32.2|34.42|32.22|34.33|32.13|0
1635504900000|2021-10-29 10:55:00|34.42|32.22|34.36|32.16|34.56|32.36|34.31|32.11|0
1635505200000|2021-10-29 11:00:00|34.4|32.2|34.3|32.1|34.4|32.2|34.29|32.09|0
1635505500000|2021-10-29 11:05:00|34.31|32.11|34.36|32.16|34.41|32.21|34.29|32.09|0
1635505800000|2021-10-29 11:10:00|34.37|32.17|34.3|32.1|34.37|32.17|34.23|32.03|0
1635506100000|2021-10-29 11:15:00|34.32|32.12|34.32|32.12|34.34|32.14|34.29|32.09|0
1635506400000|2021-10-29 11:20:00|34.34|32.14|34.3|32.1|34.34|32.14|34.26|32.06|0
1635506700000|2021-10-29 11:25:00|34.28|32.08|34.3|32.1|34.33|32.13|34.26|32.06|0
1635507000000|2021-10-29 11:30:00|34.32|32.12|34.35|32.15|34.39|32.19|34.26|32.06|0
1635507300000|2021-10-29 11:35:00|34.33|32.13|34.07|31.87|34.33|32.13|34.05|31.85|0
1635507600000|2021-10-29 11:40:00|34.05|31.85|34.1|31.9|34.18|31.98|34.05|31.85|0
1635507900000|2021-10-29 11:45:00|34.12|31.92|34.08|31.88|34.16|31.96|34.02|31.82|0
1635508200000|2021-10-29 11:50:00|34.07|31.87|33.25|31.05|34.07|31.87|33.21|31.01|0
1635508500000|2021-10-29 11:55:00|33.27|31.07|33.45|31.25|33.45|31.25|33.25|31.05|0
1635508800000|2021-10-29 12:00:00|33.49|31.29|33.47|31.27|33.54|31.34|33.43|31.23|0
1635509100000|2021-10-29 12:05:00|33.45|31.25|33.28|31.08|33.47|31.27|33.26|31.06|0
1635509400000|2021-10-29 12:10:00|33.27|31.07|33.28|31.08|33.33|31.13|33.19|30.99|0
1635509700000|2021-10-29 12:15:00|33.26|31.06|33.29|31.09|33.35|31.15|33.26|31.06|0
1635510000000|2021-10-29 12:20:00|33.28|31.08|33.33|31.13|33.33|31.13|33.22|31.02|0
1635510300000|2021-10-29 12:25:00|33.35|31.15|33.29|31.09|33.35|31.15|33.26|31.06|0
1635510600000|2021-10-29 12:30:00|33.41|31.21|33.2|31|33.42|31.22|33.11|30.91|0
1635510900000|2021-10-29 12:35:00|33.21|31.01|33.22|31.02|33.31|31.11|33.03|30.83|0
1635511200000|2021-10-29 12:40:00|33.23|31.03|33.38|31.18|33.4|31.2|33.2|31|0
1635511500000|2021-10-29 12:45:00|33.42|31.22|33.62|31.42|33.7|31.5|33.34|31.14|0
1635511800000|2021-10-29 12:50:00|33.66|31.46|33.77|31.57|33.87|31.67|33.6|31.4|0
1635512100000|2021-10-29 12:55:00|33.75|31.55|33.67|31.47|33.79|31.59|33.6|31.4|0
1635512400000|2021-10-29 13:00:00|33.69|31.49|33.75|31.55|33.79|31.59|33.56|31.36|0
1635512700000|2021-10-29 13:05:00|33.73|31.53|33.84|31.64|33.9|31.7|33.73|31.53|0
1635513000000|2021-10-29 13:10:00|33.86|31.66|34.06|31.86|34.22|32.02|33.82|31.62|0
1635513300000|2021-10-29 13:15:00|34.07|31.87|33.97|31.77|34.13|31.93|33.88|31.68|0
1635513600000|2021-10-29 13:20:00|33.99|31.79|33.94|31.74|34.01|31.81|33.9|31.7|0
1635513900000|2021-10-29 13:25:00|33.97|31.77|34.03|31.83|34.05|31.85|33.78|31.58|0
1635514200000|2021-10-29 13:30:00|34.07|31.87|33.61|31.41|34.22|32.02|33.58|31.38|0
1635514500000|2021-10-29 13:35:00|33.6|31.4|33.24|31.04|33.63|31.43|33.15|30.95|0
1635514800000|2021-10-29 13:40:00|33.22|31.02|33.11|30.91|33.22|31.02|33.06|30.86|0
1635515100000|2021-10-29 13:45:00|33.05|30.85|32.94|30.74|33.18|30.98|32.94|30.74|0
1635515400000|2021-10-29 13:50:00|32.96|30.76|32.83|30.63|33.18|30.98|32.8|30.6|0
1635515700000|2021-10-29 13:55:00|32.85|30.65|33.03|30.83|33.58|31.38|32.4|30.2|0
1635516000000|2021-10-29 14:00:00|33.02|30.82|33.08|30.88|33.12|30.92|32.93|30.73|0
1635516300000|2021-10-29 14:05:00|33.06|30.86|32.8|30.6|33.06|30.86|32.7|30.5|0
1635516600000|2021-10-29 14:10:00|32.84|30.64|33.04|30.84|33.06|30.86|32.84|30.64|0
1635516900000|2021-10-29 14:15:00|33.02|30.82|33.2|31|33.41|31.21|32.95|30.75|0
1635517200000|2021-10-29 14:20:00|33.22|31.02|33.29|31.09|33.29|31.09|32.96|30.76|0
1635517500000|2021-10-29 14:25:00|33.27|31.07|33.33|31.13|33.44|31.24|33.16|30.96|0
1635517800000|2021-10-29 14:30:00|33.27|31.07|33.29|31.09|33.49|31.29|33.27|31.07|0
1635518100000|2021-10-29 14:35:00|33.31|31.11|33.27|31.07|33.33|31.13|33.14|30.94|0
1635518400000|2021-10-29 14:40:00|33.25|31.05|33.08|30.88|33.32|31.12|33.08|30.88|0
1635518700000|2021-10-29 14:45:00|33.1|30.9|32.83|30.63|33.12|30.92|32.83|30.63|0
1635519000000|2021-10-29 14:50:00|32.81|30.61|32.92|30.72|32.95|30.75|32.7|30.5|0
1635519300000|2021-10-29 14:55:00|32.93|30.73|32.88|30.68|32.99|30.79|32.71|30.51|0
1635519600000|2021-10-29 15:00:00|32.86|30.66|32.77|30.57|32.88|30.68|32.71|30.51|0
1635519900000|2021-10-29 15:05:00|32.75|30.55|32.49|30.29|32.84|30.64|32.49|30.29|0
1635520200000|2021-10-29 15:10:00|32.51|30.31|32.46|30.26|32.51|30.31|32.35|30.15|0
1635520500000|2021-10-29 15:15:00|32.44|30.24|31.57|29.37|32.55|30.35|31.56|29.36|0
1635520800000|2021-10-29 15:20:00|31.54|29.34|31.45|29.25|31.61|29.41|31.45|29.25|0
1635521100000|2021-10-29 15:25:00|31.48|29.28|32.04|29.84|32.06|29.86|31.45|29.25|0
1635521400000|2021-10-29 15:30:00|32.06|29.86|31.85|29.65|32.06|29.86|31.76|29.56|0
1635521700000|2021-10-29 15:35:00|31.86|29.66|32.01|29.81|32.06|29.86|31.85|29.65|0
1635522000000|2021-10-29 15:40:00|32.02|29.82|32.15|29.95|32.2|30|31.99|29.79|0
1635522300000|2021-10-29 15:45:00|32.16|29.96|32.13|29.93|32.24|30.04|32.13|29.93|0
1635522600000|2021-10-29 15:50:00|32.15|29.95|32.02|29.82|32.16|29.96|31.98|29.78|0
1635522900000|2021-10-29 15:55:00|32|29.8|31.67|29.47|32|29.8|31.63|29.43|0
1635523200000|2021-10-29 16:00:00|31.65|29.45|31.56|29.36|31.74|29.54|31.54|29.34|0
1635523500000|2021-10-29 16:05:00|31.54|29.34|31.38|29.18|31.56|29.36|31.36|29.16|0
1635523800000|2021-10-29 16:10:00|31.4|29.2|31.29|29.09|31.4|29.2|31.17|28.97|0
1635524100000|2021-10-29 16:15:00|31.27|29.07|31.22|29.02|31.31|29.11|31.22|29.02|0
1635524400000|2021-10-29 16:20:00|31.2|29|30.97|28.77|31.25|29.05|30.91|28.71|0
1635524700000|2021-10-29 16:25:00|30.99|28.79|30.89|28.69|31.08|28.88|30.89|28.69|0
1635525000000|2021-10-29 16:30:00|30.9|28.7|31.02|28.82|31.02|28.82|30.9|28.7|0
1635525300000|2021-10-29 16:35:00|31.01|28.81|30.97|28.77|31.02|28.82|30.95|28.75|0
1635525600000|2021-10-29 16:40:00|30.95|28.75|30.93|28.73|30.99|28.79|30.92|28.72|0
1635525900000|2021-10-29 16:45:00|30.95|28.75|31.07|28.87|31.09|28.89|30.93|28.73|0
1635526200000|2021-10-29 16:50:00|31.05|28.85|31.14|28.94|31.19|28.99|31.05|28.85|0
1635526500000|2021-10-29 16:55:00|31.12|28.92|31.17|28.97|31.21|29.01|31.07|28.87|0
1635526800000|2021-10-29 17:00:00|31.16|28.96|31.05|28.85|31.19|28.99|31.05|28.85|0
1635527100000|2021-10-29 17:05:00|31.07|28.87|31.1|28.9|31.15|28.95|31.07|28.87|0
1635527400000|2021-10-29 17:10:00|31.08|28.88|31.01|28.81|31.12|28.92|30.99|28.79|0
1635527700000|2021-10-29 17:15:00|31.03|28.83|30.89|28.69|31.05|28.85|30.89|28.69|0
1635528000000|2021-10-29 17:20:00|30.91|28.71|31.04|28.84|31.06|28.86|30.91|28.71|0
1635528300000|2021-10-29 17:25:00|31.03|28.83|31.08|28.88|31.09|28.89|31.01|28.81|0
1635528600000|2021-10-29 17:30:00|31.06|28.86|31.11|28.91|31.11|28.91|31.01|28.81|0
1635528900000|2021-10-29 17:35:00|31.09|28.89|31.11|28.91|31.16|28.96|31.07|28.87|0
1635529200000|2021-10-29 17:40:00|31.13|28.93|31.14|28.94|31.18|28.98|31.09|28.89|0
1635529500000|2021-10-29 17:45:00|31.12|28.92|31.3|29.1|31.35|29.15|31.12|28.92|0
1635529800000|2021-10-29 17:50:00|31.28|29.08|31.23|29.03|31.32|29.12|31.21|29.01|0
1635530100000|2021-10-29 17:55:00|31.24|29.04|31.16|28.96|31.24|29.04|31.12|28.92|0
1635530400000|2021-10-29 18:00:00|31.17|28.97|31.16|28.96|31.26|29.06|31.15|28.95|0
1635530700000|2021-10-29 18:05:00|31.17|28.97|31.15|28.95|31.22|29.02|31.13|28.93|0
1635531000000|2021-10-29 18:10:00|31.17|28.97|31.24|29.04|31.26|29.06|31.12|28.92|0
1635531300000|2021-10-29 18:15:00|31.22|29.02|31.41|29.21|31.43|29.23|31.22|29.02|0
1635531600000|2021-10-29 18:20:00|31.39|29.19|31.62|29.42|31.62|29.42|31.32|29.12|0
1635531900000|2021-10-29 18:25:00|31.64|29.44|31.76|29.56|31.76|29.56|31.59|29.39|0
1635532200000|2021-10-29 18:30:00|31.75|29.55|31.76|29.56|31.83|29.63|31.67|29.47|0
1635532500000|2021-10-29 18:35:00|31.74|29.54|31.65|29.45|31.74|29.54|31.58|29.38|0
1635532800000|2021-10-29 18:40:00|31.64|29.44|31.46|29.26|31.64|29.44|31.42|29.22|0
1635533100000|2021-10-29 18:45:00|31.44|29.24|31.45|29.25|31.56|29.36|31.4|29.2|0
1635533400000|2021-10-29 18:50:00|31.46|29.26|31.45|29.25|31.49|29.29|31.38|29.18|0
1635533700000|2021-10-29 18:55:00|31.44|29.24|31.49|29.29|31.54|29.34|31.38|29.18|0
1635534000000|2021-10-29 19:00:00|31.47|29.27|31.56|29.36|31.65|29.45|31.42|29.22|0
1635534300000|2021-10-29 19:05:00|31.54|29.34|31.47|29.27|31.59|29.39|31.4|29.2|0
1635534600000|2021-10-29 19:10:00|31.49|29.29|31.57|29.37|31.63|29.43|31.47|29.27|0
1635534900000|2021-10-29 19:15:00|31.55|29.35|31.73|29.53|31.91|29.71|31.54|29.34|0
1635535200000|2021-10-29 19:20:00|31.71|29.51|31.85|29.65|31.85|29.65|31.59|29.39|0
1635535500000|2021-10-29 19:25:00|31.84|29.64|31.69|29.49|31.87|29.67|31.67|29.47|0
1635535800000|2021-10-29 19:30:00|31.67|29.47|31.51|29.31|31.76|29.56|31.5|29.3|0
1635536100000|2021-10-29 19:35:00|31.53|29.33|31.41|29.21|31.53|29.33|31.28|29.08|0
1635536400000|2021-10-29 19:40:00|31.42|29.22|31.21|29.01|31.42|29.22|31.14|28.94|0
1635536700000|2021-10-29 19:45:00|31.23|29.03|31.09|28.89|31.23|29.03|30.98|28.78|0
1635537000000|2021-10-29 19:50:00|31.1|28.9|30.62|28.42|31.19|28.99|30.62|28.42|0
1635537300000|2021-10-29 19:55:00|30.65|28.45|30.82|28.62|30.89|28.69|30.55|28.35|0
1635537600000|2021-10-29 20:00:00|30.77|28.57|30.81|28.61|31.22|29.02|30.67|28.47|0
1635537900000|2021-10-29 20:05:00|30.79|28.59|30.82|28.62|30.93|28.73|30.79|28.59|0
1635538200000|2021-10-29 20:10:00|30.84|28.64|30.72|28.52|30.84|28.64|30.66|28.46|0
1635753600000|2021-11-01 08:00:00|29.92|27.72|29.99|27.79|30.04|27.84|29.89|27.69|0
1635753900000|2021-11-01 08:05:00|29.97|27.77|30.1|27.9|30.51|28.31|29.72|27.52|0
1635754200000|2021-11-01 08:10:00|30.09|27.89|29.98|27.78|30.1|27.9|29.98|27.78|0
1635754500000|2021-11-01 08:15:00|29.95|27.75|29.8|27.6|29.97|27.77|29.76|27.56|0
1635754800000|2021-11-01 08:20:00|29.78|27.58|29.73|27.53|29.8|27.6|29.69|27.49|0
1635755100000|2021-11-01 08:25:00|29.74|27.54|29.69|27.49|29.81|27.61|29.64|27.44|0
1635755400000|2021-11-01 08:30:00|29.68|27.48|29.69|27.49|29.71|27.51|29.61|27.41|0
1635755700000|2021-11-01 08:35:00|29.68|27.48|29.61|27.41|29.68|27.48|29.56|27.36|0
1635756000000|2021-11-01 08:40:00|29.62|27.42|29.55|27.35|29.64|27.44|29.55|27.35|0
1635756300000|2021-11-01 08:45:00|29.57|27.37|29.57|27.37|29.6|27.4|29.54|27.34|0
1635756600000|2021-11-01 08:50:00|29.59|27.39|29.52|27.32|29.59|27.39|29.52|27.32|0
1635756900000|2021-11-01 08:55:00|29.54|27.34|29.48|27.28|29.55|27.35|29.48|27.28|0
1635757200000|2021-11-01 09:00:00|29.47|27.27|29.37|27.17|29.53|27.33|29.37|27.17|0
1635757500000|2021-11-01 09:05:00|29.38|27.18|29.28|27.08|29.38|27.18|29.28|27.08|0
1635757800000|2021-11-01 09:10:00|29.27|27.07|29.35|27.15|29.36|27.16|29.25|27.05|0
1635758100000|2021-11-01 09:15:00|29.36|27.16|29.38|27.18|29.4|27.2|29.35|27.15|0
1635758400000|2021-11-01 09:20:00|29.4|27.2|29.51|27.31|29.86|27.66|29.38|27.18|0
1635758700000|2021-11-01 09:25:00|29.49|27.29|29.51|27.31|29.58|27.38|29.49|27.29|0
1635759000000|2021-11-01 09:30:00|29.49|27.29|29.49|27.29|29.54|27.34|29.47|27.27|0
1635759300000|2021-11-01 09:35:00|29.51|27.31|29.09|26.89|29.54|27.34|29.07|26.87|0
1635759600000|2021-11-01 09:40:00|29.07|26.87|29.12|26.92|29.14|26.94|29.07|26.87|0
1635759900000|2021-11-01 09:45:00|29.14|26.94|29.14|26.94|29.19|26.99|29.12|26.92|0
1635760200000|2021-11-01 09:50:00|29.15|26.95|29.15|26.95|29.15|26.95|29.12|26.92|0
1635760500000|2021-11-01 09:55:00|29.17|26.97|29.13|26.93|29.17|26.97|29.1|26.9|0
1635760800000|2021-11-01 10:00:00|29.12|26.92|29.12|26.92|29.15|26.95|29.1|26.9|0
1635761100000|2021-11-01 10:05:00|29.13|26.93|29.1|26.9|29.13|26.93|29.08|26.88|0
1635761400000|2021-11-01 10:10:00|29.11|26.91|29.06|26.86|29.11|26.91|29.06|26.86|0
1635761700000|2021-11-01 10:15:00|29.08|26.88|29.01|26.81|29.1|26.9|29|26.8|0
1635762000000|2021-11-01 10:20:00|29|26.8|29.04|26.84|29.04|26.84|28.98|26.78|0
1635762300000|2021-11-01 10:25:00|29.06|26.86|29.11|26.91|29.13|26.93|29.06|26.86|0
1635762600000|2021-11-01 10:30:00|29.09|26.89|29.06|26.86|29.11|26.91|29.04|26.84|0
1635762900000|2021-11-01 10:35:00|29.04|26.84|29.05|26.85|29.06|26.86|29.01|26.81|0
1635763200000|2021-11-01 10:40:00|29.06|26.86|29.07|26.87|29.07|26.87|29.04|26.84|0
1635763500000|2021-11-01 10:45:00|29.05|26.85|29.02|26.82|29.07|26.87|29.02|26.82|0
1635763800000|2021-11-01 10:50:00|29.04|26.84|28.99|26.79|29.04|26.84|28.95|26.75|0
1635764100000|2021-11-01 10:55:00|28.97|26.77|28.94|26.74|29|26.8|28.94|26.74|0
1635764400000|2021-11-01 11:00:00|28.95|26.75|28.89|26.69|28.95|26.75|28.89|26.69|0
1635764700000|2021-11-01 11:05:00|28.87|26.67|28.88|26.68|28.9|26.7|28.87|26.67|0
1635765000000|2021-11-01 11:10:00|28.9|26.7|28.95|26.75|28.95|26.75|28.88|26.68|0
1635765300000|2021-11-01 11:15:00|28.96|26.76|28.98|26.78|29|26.8|28.93|26.73|0
1635765600000|2021-11-01 11:20:00|29|26.8|29.01|26.81|29.03|26.83|28.99|26.79|0
1635765900000|2021-11-01 11:25:00|28.99|26.79|29.01|26.81|29.01|26.81|28.99|26.79|0
1635766200000|2021-11-01 11:30:00|29.03|26.83|29.07|26.87|29.07|26.87|29.02|26.82|0
1635766500000|2021-11-01 11:35:00|29.09|26.89|29.09|26.89|29.11|26.91|29.09|26.89|0
1635766800000|2021-11-01 11:40:00|29.1|26.9|29.1|26.9|29.14|26.94|29.1|26.9|0
1635767100000|2021-11-01 11:45:00|29.09|26.89|29.07|26.87|29.1|26.9|29.05|26.85|0
1635767400000|2021-11-01 11:50:00|29.09|26.89|29.07|26.87|29.09|26.89|29.05|26.85|0
1635767700000|2021-11-01 11:55:00|29.08|26.88|29.08|26.88|29.1|26.9|29.07|26.87|0
1635768000000|2021-11-01 12:00:00|29.09|26.89|29.15|26.95|29.15|26.95|29.08|26.88|0
1635768300000|2021-11-01 12:05:00|29.13|26.93|29.18|26.98|29.23|27.03|29.13|26.93|0
1635768600000|2021-11-01 12:10:00|29.19|26.99|29.19|26.99|29.23|27.03|29.18|26.98|0
1635768900000|2021-11-01 12:15:00|29.21|27.01|29.18|26.98|29.24|27.04|29.16|26.96|0
1635769200000|2021-11-01 12:20:00|29.19|26.99|29.19|26.99|29.21|27.01|29.17|26.97|0
1635769500000|2021-11-01 12:25:00|29.17|26.97|29.19|26.99|29.21|27.01|29.17|26.97|0
1635769800000|2021-11-01 12:30:00|29.21|27.01|29.34|27.14|29.34|27.14|29.21|27.01|0
1635770100000|2021-11-01 12:35:00|29.35|27.15|29.33|27.13|29.39|27.19|29.3|27.1|0
1635770400000|2021-11-01 12:40:00|29.35|27.15|29.4|27.2|29.43|27.23|29.33|27.13|0
1635770700000|2021-11-01 12:45:00|29.38|27.18|29.51|27.31|29.53|27.33|29.33|27.13|0
1635771000000|2021-11-01 12:50:00|29.53|27.33|29.49|27.29|29.53|27.33|29.48|27.28|0
1635771300000|2021-11-01 12:55:00|29.48|27.28|29.51|27.31|29.53|27.33|29.48|27.28|0
1635771600000|2021-11-01 13:00:00|29.53|27.33|29.61|27.41|29.63|27.43|29.49|27.29|0
1635771900000|2021-11-01 13:05:00|29.59|27.39|29.74|27.54|29.83|27.63|29.58|27.38|0
1635772200000|2021-11-01 13:10:00|29.76|27.56|29.59|27.39|29.76|27.56|29.57|27.37|0
1635772500000|2021-11-01 13:15:00|29.61|27.41|29.52|27.32|29.61|27.41|29.52|27.32|0
1635772800000|2021-11-01 13:20:00|29.54|27.34|29.55|27.35|29.62|27.42|29.54|27.34|0
1635773100000|2021-11-01 13:25:00|29.57|27.37|29.59|27.39|29.6|27.4|29.52|27.32|0
1635773400000|2021-11-01 13:30:00|29.55|27.35|29.47|27.27|29.72|27.52|29.32|27.12|0
1635773700000|2021-11-01 13:35:00|29.48|27.28|29.53|27.33|29.84|27.64|29.05|26.85|0
1635774000000|2021-11-01 13:40:00|29.57|27.37|29.7|27.5|29.73|27.53|29.52|27.32|0
1635774300000|2021-11-01 13:45:00|29.72|27.52|30.1|27.9|30.12|27.92|29.58|27.38|0
1635774600000|2021-11-01 13:50:00|30.14|27.94|30.34|28.14|30.39|28.19|29.97|27.77|0
1635774900000|2021-11-01 13:55:00|30.37|28.17|30.53|28.33|30.57|28.37|30.29|28.09|0
1635775200000|2021-11-01 14:00:00|30.52|28.32|31.11|28.91|31.27|29.07|30.52|28.32|0
1635775500000|2021-11-01 14:05:00|31.04|28.84|30.5|28.3|31.04|28.84|30.45|28.25|0
1635775800000|2021-11-01 14:10:00|30.52|28.32|30.64|28.44|30.78|28.58|30.45|28.25|0
1635776100000|2021-11-01 14:15:00|30.6|28.4|30.62|28.42|30.71|28.51|30.5|28.3|0
1635776400000|2021-11-01 14:20:00|30.64|28.44|30.84|28.64|30.9|28.7|30.45|28.25|0
1635776700000|2021-11-01 14:25:00|30.83|28.63|30.67|28.47|30.83|28.63|30.57|28.37|0
1635777000000|2021-11-01 14:30:00|30.69|28.49|31.13|28.93|31.23|29.03|30.69|28.49|0
1635777300000|2021-11-01 14:35:00|31.15|28.95|31.27|29.07|31.3|29.1|31.11|28.91|0
1635777600000|2021-11-01 14:40:00|31.23|29.03|31.27|29.07|31.39|29.19|31.16|28.96|0
1635777900000|2021-11-01 14:45:00|31.25|29.05|31.19|28.99|31.32|29.12|31.11|28.91|0
1635778200000|2021-11-01 14:50:00|31.21|29.01|31.46|29.26|31.46|29.26|31.05|28.85|0
1635778500000|2021-11-01 14:55:00|31.42|29.22|31.35|29.15|31.54|29.34|31.35|29.15|0
1635778800000|2021-11-01 15:00:00|31.38|29.18|31|28.8|31.38|29.18|30.93|28.73|0
1635779100000|2021-11-01 15:05:00|31.02|28.82|31.07|28.87|31.07|28.87|30.93|28.73|0
1635779400000|2021-11-01 15:10:00|31.08|28.88|31.15|28.95|31.24|29.04|31.07|28.87|0
1635779700000|2021-11-01 15:15:00|31.17|28.97|30.96|28.76|31.19|28.99|30.96|28.76|0
1635780000000|2021-11-01 15:20:00|30.98|28.78|30.84|28.64|30.98|28.78|30.77|28.57|0
1635780300000|2021-11-01 15:25:00|30.82|28.62|30.39|28.19|30.89|28.69|30.31|28.11|0
1635780600000|2021-11-01 15:30:00|30.38|28.18|30.24|28.04|30.38|28.18|30.21|28.01|0
1635780900000|2021-11-01 15:35:00|30.26|28.06|30.46|28.26|30.5|28.3|30.26|28.06|0
1635781200000|2021-11-01 15:40:00|30.48|28.28|30.34|28.14|30.55|28.35|30.34|28.14|0
1635781500000|2021-11-01 15:45:00|30.36|28.16|30.34|28.14|30.44|28.24|30.29|28.09|0
1635781800000|2021-11-01 15:50:00|30.32|28.12|30.44|28.24|30.47|28.27|30.32|28.12|0
1635782100000|2021-11-01 15:55:00|30.46|28.26|30.23|28.03|30.46|28.26|30.23|28.03|0
1635782400000|2021-11-01 16:00:00|30.21|28.01|30.23|28.03|30.3|28.1|30.21|28.01|0
1635782700000|2021-11-01 16:05:00|30.21|28.01|30.13|27.93|30.26|28.06|30.13|27.93|0
1635783000000|2021-11-01 16:10:00|30.14|27.94|30.13|27.93|30.18|27.98|30.07|27.87|0
1635783300000|2021-11-01 16:15:00|30.11|27.91|30.16|27.96|30.26|28.06|30.09|27.89|0
1635783600000|2021-11-01 16:20:00|30.14|27.94|30.11|27.91|30.17|27.97|30.05|27.85|0
1635783900000|2021-11-01 16:25:00|30.12|27.92|30.09|27.89|30.19|27.99|30.09|27.89|0
1635784200000|2021-11-01 16:30:00|30.1|27.9|29.73|27.53|30.12|27.92|29.68|27.48|0
1635784500000|2021-11-01 16:35:00|29.75|27.55|29.61|27.41|29.77|27.57|29.6|27.4|0
1635784800000|2021-11-01 16:40:00|29.63|27.43|29.58|27.38|29.63|27.43|29.51|27.31|0
1635785100000|2021-11-01 16:45:00|29.6|27.4|29.54|27.34|29.68|27.48|29.53|27.33|0
1635785400000|2021-11-01 16:50:00|29.53|27.33|29.53|27.33|29.58|27.38|29.51|27.31|0
1635785700000|2021-11-01 16:55:00|29.51|27.31|29.51|27.31|29.54|27.34|29.49|27.29|0
1635786000000|2021-11-01 17:00:00|29.49|27.29|29.52|27.32|29.52|27.32|29.47|27.27|0
1635786300000|2021-11-01 17:05:00|29.51|27.31|29.62|27.42|29.62|27.42|29.49|27.29|0
1635786600000|2021-11-01 17:10:00|29.61|27.41|29.6|27.4|29.66|27.46|29.6|27.4|0
1635786900000|2021-11-01 17:15:00|29.59|27.39|29.65|27.45|29.67|27.47|29.52|27.32|0
1635787200000|2021-11-01 17:20:00|29.67|27.47|29.99|27.79|30.02|27.82|29.65|27.45|0
1635787500000|2021-11-01 17:25:00|29.97|27.77|29.99|27.79|30.09|27.89|29.85|27.65|0
1635787800000|2021-11-01 17:30:00|30.01|27.81|30.03|27.83|30.12|27.92|29.99|27.79|0
1635788100000|2021-11-01 17:35:00|30.04|27.84|29.93|27.73|30.04|27.84|29.9|27.7|0
1635788400000|2021-11-01 17:40:00|29.95|27.75|30.27|28.07|30.29|28.09|29.95|27.75|0
1635788700000|2021-11-01 17:45:00|30.29|28.09|30.2|28|30.29|28.09|30.15|27.95|0
1635789000000|2021-11-01 17:50:00|30.22|28.02|30.37|28.17|30.37|28.17|30.19|27.99|0
1635789300000|2021-11-01 17:55:00|30.36|28.16|30.27|28.07|30.36|28.16|30.22|28.02|0
1635789600000|2021-11-01 18:00:00|30.29|28.09|30.35|28.15|30.39|28.19|30.2|28|0
1635789900000|2021-11-01 18:05:00|30.37|28.17|30.32|28.12|30.41|28.21|30.25|28.05|0
1635790200000|2021-11-01 18:10:00|30.3|28.1|30.51|28.31|30.54|28.34|30.25|28.05|0
1635790500000|2021-11-01 18:15:00|30.52|28.32|30.57|28.37|30.7|28.5|30.47|28.27|0
1635790800000|2021-11-01 18:20:00|30.59|28.39|30.33|28.13|30.61|28.41|30.31|28.11|0
1635791100000|2021-11-01 18:25:00|30.35|28.15|30.4|28.2|30.43|28.23|30.31|28.11|0
1635791400000|2021-11-01 18:30:00|30.38|28.18|30.14|27.94|30.4|28.2|30.12|27.92|0
1635791700000|2021-11-01 18:35:00|30.16|27.96|30.24|28.04|30.24|28.04|30.07|27.87|0
1635792000000|2021-11-01 18:40:00|30.22|28.02|30.05|27.85|30.24|28.04|30.05|27.85|0
1635792300000|2021-11-01 18:45:00|30.07|27.87|29.98|27.78|30.07|27.87|29.97|27.77|0
1635792600000|2021-11-01 18:50:00|29.96|27.76|30.08|27.88|30.1|27.9|29.96|27.76|0
1635792900000|2021-11-01 18:55:00|30.07|27.87|30|27.8|30.08|27.88|29.93|27.73|0
1635793200000|2021-11-01 19:00:00|30.01|27.81|29.93|27.73|30.08|27.88|29.93|27.73|0
1635793500000|2021-11-01 19:05:00|29.91|27.71|29.98|27.78|30.01|27.81|29.91|27.71|0
1635793800000|2021-11-01 19:10:00|29.96|27.76|29.91|27.71|29.96|27.76|29.89|27.69|0
1635794100000|2021-11-01 19:15:00|29.94|27.74|29.97|27.77|29.99|27.79|29.91|27.71|0
1635794400000|2021-11-01 19:20:00|29.96|27.76|29.8|27.6|30.14|27.94|29.79|27.59|0
1635794700000|2021-11-01 19:25:00|29.78|27.58|29.87|27.67|29.89|27.69|29.77|27.57|0
1635795000000|2021-11-01 19:30:00|29.85|27.65|29.66|27.46|29.85|27.65|29.66|27.46|0
1635795300000|2021-11-01 19:35:00|29.68|27.48|29.75|27.55|29.83|27.63|29.65|27.45|0
1635795600000|2021-11-01 19:40:00|29.73|27.53|29.66|27.46|29.83|27.63|29.64|27.44|0
1635795900000|2021-11-01 19:45:00|29.65|27.45|29.64|27.44|29.69|27.49|29.61|27.41|0
1635796200000|2021-11-01 19:50:00|29.61|27.41|29.73|27.53|29.79|27.59|29.49|27.29|0
1635796500000|2021-11-01 19:55:00|29.71|27.51|29.42|27.22|29.78|27.58|29.31|27.11|0
1635796800000|2021-11-01 20:00:00|29.37|27.17|29.47|27.27|29.51|27.31|29.37|27.17|0
1635797100000|2021-11-01 20:05:00|29.45|27.25|29.55|27.35|29.57|27.37|29.44|27.24|0
1635797400000|2021-11-01 20:10:00|29.57|27.37|29.48|27.28|29.59|27.39|29.4|27.2|0
1635797700000|2021-11-01 20:15:00|29.73|27.13|29.68|27.08|29.73|27.13|29.67|27.07|0
1635798000000|2021-11-01 20:20:00|29.67|27.07|29.63|27.03|29.67|27.07|29.62|27.02|0
1635798300000|2021-11-01 20:25:00|29.61|27.01|29.61|27.01|29.61|27.01|29.6|27|0
1635798600000|2021-11-01 20:30:00|29.6|27|29.58|26.98|29.61|27.01|29.58|26.98|0
1635798900000|2021-11-01 20:35:00|29.59|26.99|29.61|27.01|29.61|27.01|29.59|26.99|0
1635799500000|2021-11-01 20:45:00|29.59|26.99|29.57|26.97|29.61|27.01|29.57|26.97|0
1635799800000|2021-11-01 20:50:00|29.59|26.99|29.61|27.01|29.61|27.01|29.57|26.97|0
1635800100000|2021-11-01 20:55:00|29.59|26.99|29.56|26.96|29.61|27.01|29.56|26.96|0
1635800400000|2021-11-01 21:00:00|29.58|26.98|29.58|26.98|29.59|26.99|29.58|26.98|0
1635800700000|2021-11-01 21:05:00|29.59|26.99|29.59|26.99|29.6|27|29.58|26.98|0
1635801000000|2021-11-01 21:10:00|29.6|27|29.62|27.02|29.63|27.03|29.6|27|0
1635801300000|2021-11-01 21:15:00|29.61|27.01|29.6|27|29.62|27.02|29.6|27|0
1635801600000|2021-11-01 21:20:00|29.59|26.99|29.59|26.99|29.6|27|29.59|26.99|0
1635801900000|2021-11-01 21:25:00|29.62|27.02|29.6|27|29.62|27.02|29.6|27|0
1635802200000|2021-11-01 21:30:00|29.61|27.01|29.6|27|29.61|27.01|29.6|27|0
1635802500000|2021-11-01 21:35:00|29.61|27.01|29.61|27.01|29.61|27.01|29.6|27|0
1635802800000|2021-11-01 21:40:00|29.6|27|29.6|27|29.61|27.01|29.6|27|0
1635803100000|2021-11-01 21:45:00|29.59|26.99|29.59|26.99|29.59|26.99|29.59|26.99|0
1635803400000|2021-11-01 21:50:00|29.58|26.98|29.58|26.98|29.58|26.98|29.58|26.98|0
1635803700000|2021-11-01 21:55:00|29.57|26.97|29.59|26.99|29.59|26.99|29.56|26.96|0
1635804000000|2021-11-01 22:00:00|29.53|26.93|29.64|27.04|29.65|27.05|29.51|26.91|0
1635804300000|2021-11-01 22:05:00|29.65|27.05|29.67|27.07|29.69|27.09|29.63|27.03|0
1635804600000|2021-11-01 22:10:00|29.65|27.05|29.67|27.07|29.67|27.07|29.63|27.03|0
1635804900000|2021-11-01 22:15:00|29.68|27.08|29.73|27.13|29.73|27.13|29.68|27.08|0
1635805200000|2021-11-01 22:20:00|29.71|27.11|29.63|27.03|29.73|27.13|29.61|27.01|0
1635805500000|2021-11-01 22:25:00|29.61|27.01|29.54|26.94|29.61|27.01|29.54|26.94|0
1635805800000|2021-11-01 22:30:00|29.53|26.93|29.54|26.94|29.54|26.94|29.48|26.88|0
1635806100000|2021-11-01 22:35:00|29.53|26.93|29.46|26.86|29.54|26.94|29.46|26.86|0
1635806400000|2021-11-01 22:40:00|29.44|26.84|29.37|26.77|29.44|26.84|29.37|26.77|0
1635806700000|2021-11-01 22:45:00|29.39|26.79|29.46|26.86|29.46|26.86|29.37|26.77|0
1635807000000|2021-11-01 22:50:00|29.45|26.85|29.44|26.84|29.47|26.87|29.44|26.84|0
1635807300000|2021-11-01 22:55:00|29.42|26.82|29.41|26.81|29.44|26.84|29.37|26.77|0
1635807600000|2021-11-01 23:00:00|29.42|26.82|29.52|26.92|29.55|26.95|29.42|26.82|0
1635807900000|2021-11-01 23:05:00|29.53|26.93|29.57|26.97|29.63|27.03|29.52|26.92|0
1635808200000|2021-11-01 23:10:00|29.55|26.95|29.65|27.05|29.68|27.08|29.53|26.93|0
1635808500000|2021-11-01 23:15:00|29.63|27.03|29.56|26.96|29.65|27.05|29.55|26.95|0
1635808800000|2021-11-01 23:20:00|29.55|26.95|29.56|26.96|29.56|26.96|29.51|26.91|0
1635809100000|2021-11-01 23:25:00|29.55|26.95|29.49|26.89|29.55|26.95|29.46|26.86|0
1635809400000|2021-11-01 23:30:00|29.51|26.91|29.63|27.03|29.64|27.04|29.51|26.91|0
1635809700000|2021-11-01 23:35:00|29.61|27.01|29.62|27.02|29.66|27.06|29.59|26.99|0
1635810000000|2021-11-01 23:40:00|29.64|27.04|29.61|27.01|29.66|27.06|29.59|26.99|0
1635810300000|2021-11-01 23:45:00|29.59|26.99|29.6|27|29.61|27.01|29.57|26.97|0
1635810600000|2021-11-01 23:50:00|29.59|26.99|29.62|27.02|29.64|27.04|29.59|26.99|0
1635810900000|2021-11-01 23:55:00|29.6|27|29.66|27.06|29.67|27.07|29.59|26.99|0
1635811200000|2021-11-02 00:00:00|29.69|27.09|29.67|27.07|29.75|27.15|29.6|27|0
1635811500000|2021-11-02 00:05:00|29.65|27.05|29.68|27.08|29.68|27.08|29.6|27|0
1635811800000|2021-11-02 00:10:00|29.7|27.1|29.71|27.11|29.76|27.16|29.68|27.08|0
1635812100000|2021-11-02 00:15:00|29.7|27.1|29.71|27.11|29.76|27.16|29.66|27.06|0
1635812400000|2021-11-02 00:20:00|29.7|27.1|29.73|27.13|29.75|27.15|29.66|27.06|0
1635812700000|2021-11-02 00:25:00|29.71|27.11|29.74|27.14|29.76|27.16|29.69|27.09|0
1635813000000|2021-11-02 00:30:00|29.73|27.13|29.74|27.14|29.76|27.16|29.71|27.11|0
1635813300000|2021-11-02 00:35:00|29.75|27.15|29.72|27.12|29.76|27.16|29.71|27.11|0
1635813600000|2021-11-02 00:40:00|29.73|27.13|29.74|27.14|29.74|27.14|29.69|27.09|0
1635813900000|2021-11-02 00:45:00|29.76|27.16|29.7|27.1|29.76|27.16|29.69|27.09|0
1635814200000|2021-11-02 00:50:00|29.69|27.09|29.72|27.12|29.72|27.12|29.64|27.04|0
1635814500000|2021-11-02 00:55:00|29.71|27.11|29.66|27.06|29.72|27.12|29.65|27.05|0
1635814800000|2021-11-02 01:00:00|29.65|27.05|29.65|27.05|29.68|27.08|29.57|26.97|0
1635815100000|2021-11-02 01:05:00|29.63|27.03|29.53|26.93|29.63|27.03|29.53|26.93|0
1635815400000|2021-11-02 01:10:00|29.51|26.91|29.58|26.98|29.58|26.98|29.51|26.91|0
1635815700000|2021-11-02 01:15:00|29.56|26.96|29.64|27.04|29.65|27.05|29.56|26.96|0
1635816000000|2021-11-02 01:20:00|29.63|27.03|29.68|27.08|29.69|27.09|29.61|27.01|0
1635816300000|2021-11-02 01:25:00|29.69|27.09|29.68|27.08|29.73|27.13|29.68|27.08|0
1635816600000|2021-11-02 01:30:00|29.69|27.09|29.93|27.33|29.93|27.33|29.66|27.06|0
1635816900000|2021-11-02 01:35:00|29.94|27.34|29.92|27.32|29.98|27.38|29.91|27.31|0
1635817200000|2021-11-02 01:40:00|29.93|27.33|29.91|27.31|29.97|27.37|29.89|27.29|0
1635817500000|2021-11-02 01:45:00|29.89|27.29|29.96|27.36|29.99|27.39|29.89|27.29|0
1635817800000|2021-11-02 01:50:00|29.99|27.39|29.92|27.32|29.99|27.39|29.9|27.3|0
1635818100000|2021-11-02 01:55:00|29.94|27.34|29.95|27.35|29.95|27.35|29.9|27.3|0
1635818400000|2021-11-02 02:00:00|29.94|27.34|29.87|27.27|29.95|27.35|29.87|27.27|0
1635818700000|2021-11-02 02:05:00|29.88|27.28|30|27.4|30.02|27.42|29.88|27.28|0
1635819000000|2021-11-02 02:10:00|29.98|27.38|29.96|27.36|30|27.4|29.93|27.33|0
1635819300000|2021-11-02 02:15:00|29.98|27.38|30.01|27.41|30.01|27.41|29.94|27.34|0
1635819600000|2021-11-02 02:20:00|30.02|27.42|30|27.4|30.03|27.43|29.98|27.38|0
1635819900000|2021-11-02 02:25:00|29.99|27.39|29.99|27.39|30|27.4|29.96|27.36|0
1635820200000|2021-11-02 02:30:00|30.01|27.41|30.15|27.55|30.16|27.56|30.01|27.41|0
1635820500000|2021-11-02 02:35:00|30.16|27.56|30.09|27.49|30.18|27.58|30.09|27.49|0
1635820800000|2021-11-02 02:40:00|30.11|27.51|30.14|27.54|30.18|27.58|30.09|27.49|0
1635821100000|2021-11-02 02:45:00|30.16|27.56|30.16|27.56|30.18|27.58|30.12|27.52|0
1635821400000|2021-11-02 02:50:00|30.14|27.54|30.17|27.57|30.17|27.57|30.12|27.52|0
1635821700000|2021-11-02 02:55:00|30.16|27.56|30.15|27.55|30.17|27.57|30.12|27.52|0
1635822000000|2021-11-02 03:00:00|30.14|27.54|30.07|27.47|30.14|27.54|30.07|27.47|0
1635822300000|2021-11-02 03:05:00|30.08|27.48|30.07|27.47|30.09|27.49|30.05|27.45|0
1635822600000|2021-11-02 03:10:00|30.08|27.48|30.17|27.57|30.24|27.64|30.08|27.48|0
1635822900000|2021-11-02 03:15:00|30.18|27.58|30.23|27.63|30.23|27.63|30.13|27.53|0
1635823200000|2021-11-02 03:20:00|30.22|27.62|30.2|27.6|30.28|27.68|30.2|27.6|0
1635823500000|2021-11-02 03:25:00|30.22|27.62|30.2|27.6|30.23|27.63|30.18|27.58|0
1635823800000|2021-11-02 03:30:00|30.18|27.58|30.19|27.59|30.2|27.6|30.14|27.54|0
1635824100000|2021-11-02 03:35:00|30.18|27.58|30.11|27.51|30.2|27.6|30.11|27.51|0
1635824400000|2021-11-02 03:40:00|30.09|27.49|30.12|27.52|30.13|27.53|30.09|27.49|0
1635824700000|2021-11-02 03:45:00|30.13|27.53|30.14|27.54|30.16|27.56|30.12|27.52|0
1635825000000|2021-11-02 03:50:00|30.13|27.53|30.14|27.54|30.16|27.56|30.12|27.52|0
1635825300000|2021-11-02 03:55:00|30.12|27.52|30.07|27.47|30.14|27.54|30.07|27.47|0
1635825600000|2021-11-02 04:00:00|30.09|27.49|30.07|27.47|30.09|27.49|30.05|27.45|0
1635825900000|2021-11-02 04:05:00|30.05|27.45|30.03|27.43|30.07|27.47|30.02|27.42|0
1635826200000|2021-11-02 04:10:00|30.02|27.42|30|27.4|30.03|27.43|29.98|27.38|0
1635826500000|2021-11-02 04:15:00|30.01|27.41|30.05|27.45|30.05|27.45|30.01|27.41|0
1635826800000|2021-11-02 04:20:00|30.03|27.43|30.06|27.46|30.08|27.48|30.03|27.43|0
1635827100000|2021-11-02 04:25:00|30.08|27.48|30.04|27.44|30.1|27.5|30.04|27.44|0
1635827400000|2021-11-02 04:30:00|30.03|27.43|30.02|27.42|30.03|27.43|29.99|27.39|0
1635827700000|2021-11-02 04:35:00|30.01|27.41|30.04|27.44|30.06|27.46|30.01|27.41|0
1635828000000|2021-11-02 04:40:00|30.06|27.46|30.04|27.44|30.06|27.46|30.01|27.41|0
1635828300000|2021-11-02 04:45:00|30.02|27.42|30.04|27.44|30.06|27.46|30.02|27.42|0
1635828600000|2021-11-02 04:50:00|30.02|27.42|30.05|27.45|30.07|27.47|30.02|27.42|0
1635828900000|2021-11-02 04:55:00|30.07|27.47|30.07|27.47|30.09|27.49|30.04|27.44|0
1635829200000|2021-11-02 05:00:00|30.09|27.49|30.12|27.52|30.15|27.55|30.05|27.45|0
1635829500000|2021-11-02 05:05:00|30.13|27.53|30.01|27.41|30.13|27.53|30.01|27.41|0
1635829800000|2021-11-02 05:10:00|30.03|27.43|29.98|27.38|30.05|27.45|29.98|27.38|0
1635830100000|2021-11-02 05:15:00|29.96|27.36|30.03|27.43|30.03|27.43|29.96|27.36|0
1635830400000|2021-11-02 05:20:00|30.02|27.42|30|27.4|30.04|27.44|29.98|27.38|0
1635830700000|2021-11-02 05:25:00|30.01|27.41|29.97|27.37|30.01|27.41|29.96|27.36|0
1635831000000|2021-11-02 05:30:00|29.96|27.36|29.94|27.34|29.96|27.36|29.89|27.29|0
1635831300000|2021-11-02 05:35:00|29.96|27.36|29.7|27.1|29.96|27.36|29.69|27.09|0
1635831600000|2021-11-02 05:40:00|29.65|27.05|29.68|27.08|29.7|27.1|29.63|27.03|0
1635831900000|2021-11-02 05:45:00|29.67|27.07|29.7|27.1|29.72|27.12|29.67|27.07|0
1635832200000|2021-11-02 05:50:00|29.68|27.08|29.86|27.26|30.19|27.59|29.61|27.01|0
1635832500000|2021-11-02 05:55:00|29.88|27.28|29.93|27.33|29.95|27.35|29.88|27.28|0
1635832800000|2021-11-02 06:00:00|29.95|27.35|30.06|27.46|30.06|27.46|29.93|27.33|0
1635833100000|2021-11-02 06:05:00|30.08|27.48|29.96|27.36|30.1|27.5|29.96|27.36|0
1635833400000|2021-11-02 06:10:00|29.98|27.38|30.01|27.41|30.01|27.41|29.96|27.36|0
1635833700000|2021-11-02 06:15:00|29.99|27.39|29.91|27.31|29.99|27.39|29.87|27.27|0
1635834000000|2021-11-02 06:20:00|29.92|27.32|29.92|27.32|29.96|27.36|29.87|27.27|0
1635834300000|2021-11-02 06:25:00|29.94|27.34|29.99|27.39|30.02|27.42|29.94|27.34|0
1635834600000|2021-11-02 06:30:00|29.98|27.38|29.9|27.3|30.02|27.42|29.89|27.29|0
1635834900000|2021-11-02 06:35:00|29.89|27.29|29.9|27.3|29.9|27.3|29.85|27.25|0
1635835200000|2021-11-02 06:40:00|29.88|27.28|29.88|27.28|29.92|27.32|29.88|27.28|0
1635835500000|2021-11-02 06:45:00|29.89|27.29|29.86|27.26|29.92|27.32|29.85|27.25|0
1635835800000|2021-11-02 06:50:00|29.85|27.25|29.71|27.11|29.86|27.26|29.71|27.11|0
1635836100000|2021-11-02 06:55:00|29.73|27.13|29.76|27.16|29.78|27.18|29.73|27.13|0
1635836400000|2021-11-02 07:00:00|29.78|27.18|29.84|27.24|29.86|27.26|29.74|27.14|0
1635836700000|2021-11-02 07:05:00|29.63|27.43|29.61|27.41|29.64|27.44|29.58|27.38|0
1635837000000|2021-11-02 07:10:00|29.62|27.42|29.54|27.34|29.62|27.42|29.54|27.34|0
1635837300000|2021-11-02 07:15:00|29.55|27.35|29.23|27.03|29.79|27.59|29.19|26.99|0
1635837600000|2021-11-02 07:20:00|29.24|27.04|29.34|27.14|29.43|27.23|29.23|27.03|0
1635837900000|2021-11-02 07:25:00|29.33|27.13|29.39|27.19|29.44|27.24|29.33|27.13|0
1635838200000|2021-11-02 07:30:00|29.38|27.18|29.36|27.16|29.42|27.22|29.36|27.16|0
1635838500000|2021-11-02 07:35:00|29.37|27.17|29.29|27.09|29.38|27.18|29.27|27.07|0
1635838800000|2021-11-02 07:40:00|29.27|27.07|29.35|27.15|29.36|27.16|29.27|27.07|0
1635839100000|2021-11-02 07:45:00|29.37|27.17|29.29|27.09|29.39|27.19|29.29|27.09|0
1635839400000|2021-11-02 07:50:00|29.3|27.1|29.16|26.96|29.3|27.1|29.15|26.95|0
1635839700000|2021-11-02 07:55:00|29.15|26.95|29.23|27.03|29.25|27.05|29.12|26.92|0
1635840000000|2021-11-02 08:00:00|29.22|27.02|29.3|27.1|29.33|27.13|29.22|27.02|0
1635840300000|2021-11-02 08:05:00|29.31|27.11|29.3|27.1|29.31|27.11|29.18|26.98|0
1635840600000|2021-11-02 08:10:00|29.31|27.11|29.28|27.08|29.33|27.13|29.25|27.05|0
1635840900000|2021-11-02 08:15:00|29.3|27.1|29.33|27.13|29.33|27.13|29.27|27.07|0
1635841200000|2021-11-02 08:20:00|29.31|27.11|29.29|27.09|29.33|27.13|29.23|27.03|0
1635841500000|2021-11-02 08:25:00|29.28|27.08|29.22|27.02|29.28|27.08|29.16|26.96|0
1635841800000|2021-11-02 08:30:00|29.26|27.06|29.14|26.94|29.26|27.06|29.11|26.91|0
1635842100000|2021-11-02 08:35:00|29.16|26.96|29.19|26.99|29.19|26.99|29.12|26.92|0
1635842400000|2021-11-02 08:40:00|29.2|27|29.19|26.99|29.2|27|29.15|26.95|0
1635842700000|2021-11-02 08:45:00|29.17|26.97|29.27|27.07|29.32|27.12|29.15|26.95|0
1635843000000|2021-11-02 08:50:00|29.25|27.05|29.32|27.12|29.33|27.13|29.25|27.05|0
1635843300000|2021-11-02 08:55:00|29.3|27.1|29.47|27.27|29.48|27.28|29.27|27.07|0
1635843600000|2021-11-02 09:00:00|29.46|27.26|29.46|27.26|29.6|27.4|29.45|27.25|0
1635843900000|2021-11-02 09:05:00|29.45|27.25|29.36|27.16|29.46|27.26|29.33|27.13|0
1635844200000|2021-11-02 09:10:00|29.35|27.15|29.34|27.14|29.4|27.2|29.31|27.11|0
1635844500000|2021-11-02 09:15:00|29.36|27.16|29.38|27.18|29.41|27.21|29.29|27.09|0
1635844800000|2021-11-02 09:20:00|29.36|27.16|29.21|27.01|29.38|27.18|29.19|26.99|0
1635845100000|2021-11-02 09:25:00|29.22|27.02|29.27|27.07|29.31|27.11|29.22|27.02|0
1635845400000|2021-11-02 09:30:00|29.28|27.08|29.34|27.14|29.34|27.14|29.24|27.04|0
1635845700000|2021-11-02 09:35:00|29.35|27.15|29.43|27.23|29.44|27.24|29.32|27.12|0
1635846000000|2021-11-02 09:40:00|29.44|27.24|29.4|27.2|29.47|27.27|29.39|27.19|0
1635846300000|2021-11-02 09:45:00|29.39|27.19|29.37|27.17|29.4|27.2|29.33|27.13|0
1635846600000|2021-11-02 09:50:00|29.38|27.18|29.37|27.17|29.42|27.22|29.35|27.15|0
1635846900000|2021-11-02 09:55:00|29.35|27.15|29.26|27.06|29.4|27.2|29.25|27.05|0
1635847200000|2021-11-02 10:00:00|29.25|27.05|29.31|27.11|29.33|27.13|29.23|27.03|0
1635847500000|2021-11-02 10:05:00|29.33|27.13|29.46|27.26|29.46|27.26|29.31|27.11|0
1635847800000|2021-11-02 10:10:00|29.47|27.27|29.38|27.18|29.47|27.27|29.38|27.18|0
1635848100000|2021-11-02 10:15:00|29.39|27.19|29.36|27.16|29.39|27.19|29.34|27.14|0
1635848400000|2021-11-02 10:20:00|29.34|27.14|29.29|27.09|29.41|27.21|29.27|27.07|0
1635848700000|2021-11-02 10:25:00|29.27|27.07|29.34|27.14|29.39|27.19|29.26|27.06|0
1635849000000|2021-11-02 10:30:00|29.31|27.11|29.24|27.04|29.32|27.12|29.22|27.02|0
1635849300000|2021-11-02 10:35:00|29.22|27.02|29.24|27.04|29.29|27.09|29.2|27|0
1635849600000|2021-11-02 10:40:00|29.25|27.05|29.21|27.01|29.25|27.05|29.17|26.97|0
1635849900000|2021-11-02 10:45:00|29.2|27|29.18|26.98|29.22|27.02|29.15|26.95|0
1635850200000|2021-11-02 10:50:00|29.2|27|29.16|26.96|29.2|27|29.15|26.95|0
1635850500000|2021-11-02 10:55:00|29.15|26.95|29.1|26.9|29.16|26.96|29.1|26.9|0
1635850800000|2021-11-02 11:00:00|29.11|26.91|29.1|26.9|29.11|26.91|29.05|26.85|0
1635851100000|2021-11-02 11:05:00|29.11|26.91|29.18|26.98|29.23|27.03|29.11|26.91|0
1635851400000|2021-11-02 11:10:00|29.16|26.96|29.12|26.92|29.16|26.96|29.09|26.89|0
1635851700000|2021-11-02 11:15:00|29.13|26.93|29.11|26.91|29.2|27|29.11|26.91|0
1635852000000|2021-11-02 11:20:00|29.09|26.89|29.09|26.89|29.12|26.92|29.06|26.86|0
1635852300000|2021-11-02 11:25:00|29.11|26.91|29.14|26.94|29.16|26.96|29.11|26.91|0
1635852600000|2021-11-02 11:30:00|29.12|26.92|28.95|26.75|29.14|26.94|28.94|26.74|0
1635852900000|2021-11-02 11:35:00|28.97|26.77|28.95|26.75|28.99|26.79|28.9|26.7|0
1635853200000|2021-11-02 11:40:00|28.94|26.74|28.97|26.77|28.97|26.77|28.94|26.74|0
1635853500000|2021-11-02 11:45:00|28.95|26.75|28.98|26.78|29.02|26.82|28.93|26.73|0
1635853800000|2021-11-02 11:50:00|29|26.8|29.01|26.81|29.05|26.85|28.98|26.78|0
1635854100000|2021-11-02 11:55:00|29.03|26.83|29.03|26.83|29.05|26.85|29.01|26.81|0
1635854400000|2021-11-02 12:00:00|29.01|26.81|28.96|26.76|29.01|26.81|28.95|26.75|0
1635854700000|2021-11-02 12:05:00|28.95|26.75|28.96|26.76|29|26.8|28.94|26.74|0
1635855000000|2021-11-02 12:10:00|28.98|26.78|28.86|26.66|28.98|26.78|28.84|26.64|0
1635855300000|2021-11-02 12:15:00|28.88|26.68|28.94|26.74|28.96|26.76|28.86|26.66|0
1635855600000|2021-11-02 12:20:00|28.96|26.76|28.92|26.72|28.96|26.76|28.91|26.71|0
1635855900000|2021-11-02 12:25:00|28.94|26.74|28.91|26.71|28.94|26.74|28.89|26.69|0
1635856200000|2021-11-02 12:30:00|28.92|26.72|28.87|26.67|28.92|26.72|28.85|26.65|0
1635856500000|2021-11-02 12:35:00|28.85|26.65|28.84|26.64|28.85|26.65|28.8|26.6|0
1635856800000|2021-11-02 12:40:00|28.85|26.65|28.87|26.67|28.87|26.67|28.84|26.64|0
1635857100000|2021-11-02 12:45:00|28.88|26.68|28.88|26.68|28.9|26.7|28.87|26.67|0
1635857400000|2021-11-02 12:50:00|28.87|26.67|28.88|26.68|28.88|26.68|28.82|26.62|0
1635857700000|2021-11-02 12:55:00|28.87|26.67|28.9|26.7|28.91|26.71|28.8|26.6|0
1635858000000|2021-11-02 13:00:00|28.88|26.68|28.91|26.71|28.91|26.71|28.83|26.63|0
1635858300000|2021-11-02 13:05:00|28.93|26.73|28.94|26.74|28.94|26.74|28.9|26.7|0
1635858600000|2021-11-02 13:10:00|28.93|26.73|28.96|26.76|29.03|26.83|28.93|26.73|0
1635858900000|2021-11-02 13:15:00|28.94|26.74|28.99|26.79|28.99|26.79|28.93|26.73|0
1635859200000|2021-11-02 13:20:00|28.97|26.77|28.97|26.77|28.97|26.77|28.92|26.72|0
1635859500000|2021-11-02 13:25:00|28.96|26.76|28.95|26.75|29|26.8|28.92|26.72|0
1635859800000|2021-11-02 13:30:00|28.97|26.77|29.02|26.82|29.04|26.84|28.74|26.54|0
1635860100000|2021-11-02 13:35:00|29.05|26.85|28.56|26.36|29.05|26.85|28.56|26.36|0
1635860400000|2021-11-02 13:40:00|28.57|26.37|28.62|26.42|28.8|26.6|28.52|26.32|0
1635860700000|2021-11-02 13:45:00|28.61|26.41|28.54|26.34|28.64|26.44|28.47|26.27|0
1635861000000|2021-11-02 13:50:00|28.59|26.39|28.37|26.17|28.64|26.44|28.37|26.17|0
1635861300000|2021-11-02 13:55:00|28.36|26.16|28.37|26.17|28.54|26.34|28.28|26.08|0
1635861600000|2021-11-02 14:00:00|28.36|26.16|28.19|25.99|28.81|26.61|28.08|25.88|0
1635861900000|2021-11-02 14:05:00|28.16|25.96|28.3|26.1|28.45|26.25|28.16|25.96|0
1635862200000|2021-11-02 14:10:00|28.29|26.09|28.53|26.33|28.6|26.4|28.24|26.04|0
1635862500000|2021-11-02 14:15:00|28.51|26.31|28.45|26.25|28.53|26.33|28.29|26.09|0
1635862800000|2021-11-02 14:20:00|28.42|26.22|28.35|26.15|28.43|26.23|28.3|26.1|0
1635863100000|2021-11-02 14:25:00|28.34|26.14|28.28|26.08|28.4|26.2|28.24|26.04|0
1635863400000|2021-11-02 14:30:00|28.27|26.07|28.23|26.03|28.33|26.13|28.2|26|0
1635863700000|2021-11-02 14:35:00|28.27|26.07|28.17|25.97|28.36|26.16|28.15|25.95|0
1635864000000|2021-11-02 14:40:00|28.15|25.95|28.26|26.06|28.28|26.08|28.13|25.93|0
1635864300000|2021-11-02 14:45:00|28.23|26.03|28.13|25.93|28.31|26.11|28.12|25.92|0
1635864600000|2021-11-02 14:50:00|28.15|25.95|28.21|26.01|28.21|26.01|28.08|25.88|0
1635864900000|2021-11-02 14:55:00|28.2|26|28.05|25.85|28.2|26|27.95|25.75|0
1635865200000|2021-11-02 15:00:00|28.03|25.83|28|25.8|28.03|25.83|27.89|25.69|0
1635865500000|2021-11-02 15:05:00|27.98|25.78|28.14|25.94|28.16|25.96|27.95|25.75|0
1635865800000|2021-11-02 15:10:00|28.13|25.93|28.14|25.94|28.17|25.97|28.06|25.86|0
1635866100000|2021-11-02 15:15:00|28.16|25.96|28.19|25.99|28.22|26.02|28.14|25.94|0
1635866400000|2021-11-02 15:20:00|28.17|25.97|28.11|25.91|28.24|26.04|28.07|25.87|0
1635866700000|2021-11-02 15:25:00|28.09|25.89|27.88|25.68|28.14|25.94|27.88|25.68|0
1635867000000|2021-11-02 15:30:00|27.9|25.7|27.93|25.73|27.98|25.78|27.88|25.68|0
1635867300000|2021-11-02 15:35:00|27.91|25.71|27.89|25.69|27.96|25.76|27.88|25.68|0
1635867600000|2021-11-02 15:40:00|27.91|25.71|27.69|25.49|27.93|25.73|27.69|25.49|0
1635867900000|2021-11-02 15:45:00|27.65|25.45|27.81|25.61|27.83|25.63|27.62|25.42|0
1635868200000|2021-11-02 15:50:00|27.8|25.6|28.02|25.82|28.05|25.85|27.8|25.6|0
1635868500000|2021-11-02 15:55:00|28.03|25.83|28.14|25.94|28.14|25.94|28.02|25.82|0
1635868800000|2021-11-02 16:00:00|28.13|25.93|28.21|26.01|28.26|26.06|28.1|25.9|0
1635869100000|2021-11-02 16:05:00|28.22|26.02|28.3|26.1|28.35|26.15|28.18|25.98|0
1635869400000|2021-11-02 16:10:00|28.29|26.09|28.14|25.94|28.33|26.13|28.11|25.91|0
1635869700000|2021-11-02 16:15:00|28.12|25.92|28.03|25.83|28.17|25.97|28.01|25.81|0
1635870000000|2021-11-02 16:20:00|28.01|25.81|27.98|25.78|28.01|25.81|27.91|25.71|0
1635870300000|2021-11-02 16:25:00|27.96|25.76|27.94|25.74|28.02|25.82|27.94|25.74|0
1635870600000|2021-11-02 16:30:00|27.93|25.73|27.93|25.73|28.02|25.82|27.91|25.71|0
1635870900000|2021-11-02 16:35:00|27.91|25.71|27.86|25.66|27.93|25.73|27.85|25.65|0
1635871200000|2021-11-02 16:40:00|27.85|25.65|27.86|25.66|27.96|25.76|27.83|25.63|0
1635871500000|2021-11-02 16:45:00|27.88|25.68|27.75|25.55|27.88|25.68|27.75|25.55|0
1635871800000|2021-11-02 16:50:00|27.73|25.53|27.75|25.55|27.79|25.59|27.68|25.48|0
1635872100000|2021-11-02 16:55:00|27.76|25.56|27.78|25.58|27.78|25.58|27.73|25.53|0
1635872400000|2021-11-02 17:00:00|27.76|25.56|27.79|25.59|27.87|25.67|27.76|25.56|0
1635872700000|2021-11-02 17:05:00|27.81|25.61|27.79|25.59|27.89|25.69|27.73|25.53|0
1635873000000|2021-11-02 17:10:00|27.77|25.57|27.72|25.52|27.77|25.57|27.69|25.49|0
1635873300000|2021-11-02 17:15:00|27.74|25.54|27.8|25.6|27.82|25.62|27.73|25.53|0
1635873600000|2021-11-02 17:20:00|27.79|25.59|27.74|25.54|27.83|25.63|27.72|25.52|0
1635873900000|2021-11-02 17:25:00|27.75|25.55|28.01|25.81|28.01|25.81|27.75|25.55|0
1635874200000|2021-11-02 17:30:00|28.02|25.82|28.1|25.9|28.1|25.9|28.01|25.81|0
1635874500000|2021-11-02 17:35:00|28.09|25.89|28.01|25.81|28.17|25.97|27.99|25.79|0
1635874800000|2021-11-02 17:40:00|28|25.8|27.89|25.69|28.04|25.84|27.89|25.69|0
1635875100000|2021-11-02 17:45:00|27.87|25.67|27.94|25.74|27.99|25.79|27.87|25.67|0
1635875400000|2021-11-02 17:50:00|27.92|25.72|27.95|25.75|27.98|25.78|27.87|25.67|0
1635875700000|2021-11-02 17:55:00|27.94|25.74|27.95|25.75|28|25.8|27.9|25.7|0
1635876000000|2021-11-02 18:00:00|27.93|25.73|27.96|25.76|28.04|25.84|27.9|25.7|0
1635876300000|2021-11-02 18:05:00|27.98|25.78|28.16|25.96|28.16|25.96|27.98|25.78|0
1635876600000|2021-11-02 18:10:00|28.14|25.94|28.11|25.91|28.17|25.97|28.06|25.86|0
1635876900000|2021-11-02 18:15:00|28.14|25.94|27.99|25.79|28.22|26.02|27.99|25.79|0
1635877200000|2021-11-02 18:20:00|28.01|25.81|28.1|25.9|28.14|25.94|27.99|25.79|0
1635877500000|2021-11-02 18:25:00|28.09|25.89|28.07|25.87|28.17|25.97|27.97|25.77|0
1635877800000|2021-11-02 18:30:00|28.05|25.85|28.13|25.93|28.13|25.93|28.05|25.85|0
1635878100000|2021-11-02 18:35:00|28.12|25.92|27.97|25.77|28.13|25.93|27.95|25.75|0
1635878400000|2021-11-02 18:40:00|27.95|25.75|27.89|25.69|27.95|25.75|27.87|25.67|0
1635878700000|2021-11-02 18:45:00|27.91|25.71|27.86|25.66|27.91|25.71|27.79|25.59|0
1635879000000|2021-11-02 18:50:00|27.87|25.67|27.85|25.65|27.9|25.7|27.81|25.61|0
1635879300000|2021-11-02 18:55:00|27.84|25.64|27.76|25.56|27.89|25.69|27.74|25.54|0
1635879600000|2021-11-02 19:00:00|27.74|25.54|27.76|25.56|27.79|25.59|27.71|25.51|0
1635879900000|2021-11-02 19:05:00|27.77|25.57|27.72|25.52|27.8|25.6|27.71|25.51|0
1635880200000|2021-11-02 19:10:00|27.74|25.54|27.82|25.62|27.85|25.65|27.72|25.52|0
1635880500000|2021-11-02 19:15:00|27.8|25.6|27.88|25.68|27.9|25.7|27.78|25.58|0
1635880800000|2021-11-02 19:20:00|27.9|25.7|27.93|25.73|27.96|25.76|27.88|25.68|0
1635881100000|2021-11-02 19:25:00|27.94|25.74|27.81|25.61|27.99|25.79|27.81|25.61|0
1635881400000|2021-11-02 19:30:00|27.8|25.6|27.92|25.72|28|25.8|27.78|25.58|0
1635881700000|2021-11-02 19:35:00|27.91|25.71|27.95|25.75|27.95|25.75|27.86|25.66|0
1635882000000|2021-11-02 19:40:00|27.94|25.74|27.78|25.58|27.95|25.75|27.78|25.58|0
1635882300000|2021-11-02 19:45:00|27.79|25.59|27.73|25.53|27.82|25.62|27.65|25.45|0
1635882600000|2021-11-02 19:50:00|27.76|25.56|27.94|25.74|28.05|25.85|27.76|25.56|0
1635882900000|2021-11-02 19:55:00|27.95|25.75|27.77|25.57|28.06|25.86|27.72|25.52|0
1635883200000|2021-11-02 20:00:00|27.74|25.54|27.96|25.76|27.96|25.76|27.72|25.52|0
1635883500000|2021-11-02 20:05:00|27.95|25.75|27.93|25.73|27.98|25.78|27.93|25.73|0
1635883800000|2021-11-02 20:10:00|27.94|25.74|27.9|25.7|27.94|25.74|27.85|25.65|0
1635884100000|2021-11-02 20:15:00|28.08|25.48|28.09|25.49|28.11|25.51|28.06|25.46|0
1635884400000|2021-11-02 20:20:00|28.06|25.46|28.09|25.49|28.09|25.49|28.06|25.46|0
1635884700000|2021-11-02 20:25:00|28.08|25.48|28.08|25.48|28.09|25.49|28.08|25.48|0
1635885000000|2021-11-02 20:30:00|28.07|25.47|28.06|25.46|28.07|25.47|28.06|25.46|0
1635885300000|2021-11-02 20:35:00|28.07|25.47|28.06|25.46|28.07|25.47|28.04|25.44|0
1635885600000|2021-11-02 20:40:00|28.07|25.47|28.04|25.44|28.07|25.47|28.04|25.44|0
1635885900000|2021-11-02 20:45:00|28.03|25.43|28.07|25.47|28.07|25.47|27.99|25.39|0
1635886200000|2021-11-02 20:50:00|28.05|25.45|28.07|25.47|28.07|25.47|28.05|25.45|0
1635886500000|2021-11-02 20:55:00|28.05|25.45|28.06|25.46|28.07|25.47|28.03|25.43|0
1635886800000|2021-11-02 21:00:00|28.05|25.45|28.05|25.45|28.06|25.46|28.05|25.45|0
1635887100000|2021-11-02 21:05:00|28.04|25.44|28.05|25.45|28.05|25.45|28.04|25.44|0
1635887700000|2021-11-02 21:15:00|28.04|25.44|28.04|25.44|28.04|25.44|28.04|25.44|0
1635888300000|2021-11-02 21:25:00|28.05|25.45|28.05|25.45|28.05|25.45|28.03|25.43|0
1635888600000|2021-11-02 21:30:00|28.04|25.44|28.03|25.43|28.04|25.44|28.01|25.41|0
1635888900000|2021-11-02 21:35:00|28.04|25.44|28.04|25.44|28.05|25.45|28.03|25.43|0
1635889200000|2021-11-02 21:40:00|28.05|25.45|28.06|25.46|28.06|25.46|28.05|25.45|0
1635889500000|2021-11-02 21:45:00|28.05|25.45|28.07|25.47|28.07|25.47|28.05|25.45|0
1635889800000|2021-11-02 21:50:00|28.06|25.46|28.05|25.45|28.07|25.47|28.04|25.44|0
1635890100000|2021-11-02 21:55:00|28.06|25.46|28.06|25.46|28.07|25.47|28.05|25.45|0
1635890400000|2021-11-02 22:00:00|28.04|25.44|28.11|25.51|28.13|25.53|28.04|25.44|0
1635890700000|2021-11-02 22:05:00|28.1|25.5|28.16|25.56|28.17|25.57|28.1|25.5|0
1635891000000|2021-11-02 22:10:00|28.14|25.54|28.12|25.52|28.14|25.54|28.09|25.49|0
1635891300000|2021-11-02 22:15:00|28.14|25.54|28.14|25.54|28.14|25.54|28.12|25.52|0
1635891600000|2021-11-02 22:20:00|28.13|25.53|28.12|25.52|28.16|25.56|28.12|25.52|0
1635891900000|2021-11-02 22:25:00|28.14|25.54|28.14|25.54|28.15|25.55|28.14|25.54|0
1635892200000|2021-11-02 22:30:00|28.15|25.55|28.14|25.54|28.15|25.55|28.12|25.52|0
1635892500000|2021-11-02 22:35:00|28.13|25.53|28.1|25.5|28.14|25.54|28.1|25.5|0
1635892800000|2021-11-02 22:40:00|28.09|25.49|28.07|25.47|28.12|25.52|28.07|25.47|0
1635893100000|2021-11-02 22:45:00|28.05|25.45|28.05|25.45|28.05|25.45|28.04|25.44|0
1635893400000|2021-11-02 22:50:00|28.07|25.47|28.15|25.55|28.18|25.58|28.07|25.47|0
1635893700000|2021-11-02 22:55:00|28.16|25.56|28.18|25.58|28.18|25.58|28.14|25.54|0
1635894000000|2021-11-02 23:00:00|28.16|25.56|28.11|25.51|28.16|25.56|28.11|25.51|0
1635894300000|2021-11-02 23:05:00|28.13|25.53|28.14|25.54|28.14|25.54|28.09|25.49|0
1635894600000|2021-11-02 23:10:00|28.15|25.55|28.16|25.56|28.17|25.57|28.12|25.52|0
1635894900000|2021-11-02 23:15:00|28.14|25.54|28.16|25.56|28.16|25.56|28.14|25.54|0
1635895200000|2021-11-02 23:20:00|28.15|25.55|28.17|25.57|28.19|25.59|28.15|25.55|0
1635895500000|2021-11-02 23:25:00|28.18|25.58|28.1|25.5|28.18|25.58|28.09|25.49|0
1635895800000|2021-11-02 23:30:00|28.12|25.52|28.12|25.52|28.14|25.54|28.1|25.5|0
1635896100000|2021-11-02 23:35:00|28.1|25.5|28.12|25.52|28.13|25.53|28.1|25.5|0
1635896400000|2021-11-02 23:40:00|28.13|25.53|28.15|25.55|28.18|25.58|28.13|25.53|0
1635896700000|2021-11-02 23:45:00|28.13|25.53|28.15|25.55|28.16|25.56|28.13|25.53|0
1635897000000|2021-11-02 23:50:00|28.16|25.56|28.16|25.56|28.18|25.58|28.15|25.55|0
1635897300000|2021-11-02 23:55:00|28.18|25.58|28.16|25.56|28.19|25.59|28.16|25.56|0
1635897600000|2021-11-03 00:00:00|28.17|25.57|28.21|25.61|28.22|25.62|28.16|25.56|0
1635897900000|2021-11-03 00:05:00|28.19|25.59|28.25|25.65|28.25|25.65|28.17|25.57|0
1635898200000|2021-11-03 00:10:00|28.24|25.64|28.2|25.6|28.25|25.65|28.19|25.59|0
1635898500000|2021-11-03 00:15:00|28.19|25.59|28.14|25.54|28.23|25.63|28.14|25.54|0
1635898800000|2021-11-03 00:20:00|28.15|25.55|28.12|25.52|28.15|25.55|28.07|25.47|0
1635899100000|2021-11-03 00:25:00|28.14|25.54|28.12|25.52|28.15|25.55|28.1|25.5|0
1635899400000|2021-11-03 00:30:00|28.13|25.53|28.13|25.53|28.15|25.55|28.1|25.5|0
1635899700000|2021-11-03 00:35:00|28.12|25.52|28.1|25.5|28.13|25.53|28.1|25.5|0
1635900000000|2021-11-03 00:40:00|28.11|25.51|28.11|25.51|28.13|25.53|28.1|25.5|0
1635900300000|2021-11-03 00:45:00|28.12|25.52|28.11|25.51|28.15|25.55|28.11|25.51|0
1635900600000|2021-11-03 00:50:00|28.1|25.5|28.08|25.48|28.1|25.5|28.06|25.46|0
1635900900000|2021-11-03 00:55:00|28.07|25.47|28.06|25.46|28.08|25.48|28.05|25.45|0
1635901200000|2021-11-03 01:00:00|28.09|25.49|28.02|25.42|28.09|25.49|27.98|25.38|0
1635901500000|2021-11-03 01:05:00|28.01|25.41|28.06|25.46|28.06|25.46|28.01|25.41|0
1635901800000|2021-11-03 01:10:00|28.04|25.44|27.98|25.38|28.04|25.44|27.98|25.38|0
1635902100000|2021-11-03 01:15:00|27.99|25.39|27.96|25.36|28.01|25.41|27.95|25.35|0
1635902400000|2021-11-03 01:20:00|27.98|25.38|27.94|25.34|27.99|25.39|27.93|25.33|0
1635902700000|2021-11-03 01:25:00|27.93|25.33|27.94|25.34|27.96|25.36|27.91|25.31|0
1635903000000|2021-11-03 01:30:00|27.93|25.33|27.92|25.32|27.96|25.36|27.91|25.31|0
1635903300000|2021-11-03 01:35:00|27.91|25.31|27.81|25.21|27.91|25.31|27.78|25.18|0
1635903600000|2021-11-03 01:40:00|27.83|25.23|27.86|25.26|27.86|25.26|27.8|25.2|0
1635903900000|2021-11-03 01:45:00|27.87|25.27|27.97|25.37|27.97|25.37|27.86|25.26|0
1635904200000|2021-11-03 01:50:00|27.95|25.35|27.93|25.33|27.97|25.37|27.9|25.3|0
1635904500000|2021-11-03 01:55:00|27.92|25.32|27.98|25.38|28|25.4|27.92|25.32|0
1635904800000|2021-11-03 02:00:00|28|25.4|28.03|25.43|28.04|25.44|27.97|25.37|0
1635905100000|2021-11-03 02:05:00|28.04|25.44|28.05|25.45|28.05|25.45|28.01|25.41|0
1635905400000|2021-11-03 02:10:00|28.06|25.46|28.04|25.44|28.07|25.47|28.03|25.43|0
1635905700000|2021-11-03 02:15:00|28.05|25.45|28.04|25.44|28.06|25.46|28.01|25.41|0
1635906000000|2021-11-03 02:20:00|28.02|25.42|27.97|25.37|28.02|25.42|27.97|25.37|0
1635906300000|2021-11-03 02:25:00|27.99|25.39|27.99|25.39|28|25.4|27.97|25.37|0
1635906600000|2021-11-03 02:30:00|28|25.4|28.03|25.43|28.03|25.43|27.97|25.37|0
1635906900000|2021-11-03 02:35:00|28.05|25.45|28.07|25.47|28.1|25.5|28.05|25.45|0
1635907200000|2021-11-03 02:40:00|28.05|25.45|28.08|25.48|28.1|25.5|28.05|25.45|0
1635907500000|2021-11-03 02:45:00|28.06|25.46|28.05|25.45|28.08|25.48|28.04|25.44|0
1635907800000|2021-11-03 02:50:00|28.03|25.43|28.04|25.44|28.05|25.45|28.03|25.43|0
1635908100000|2021-11-03 02:55:00|28.03|25.43|28.09|25.49|28.11|25.51|28.03|25.43|0
1635908400000|2021-11-03 03:00:00|28.11|25.51|28.07|25.47|28.11|25.51|28.06|25.46|0
1635908700000|2021-11-03 03:05:00|28.09|25.49|28.07|25.47|28.11|25.51|28.04|25.44|0
1635909000000|2021-11-03 03:10:00|28.09|25.49|28.09|25.49|28.09|25.49|28.07|25.47|0
1635909300000|2021-11-03 03:15:00|28.07|25.47|28.09|25.49|28.09|25.49|28.05|25.45|0
1635909600000|2021-11-03 03:20:00|28.08|25.48|28.1|25.5|28.1|25.5|28.07|25.47|0
1635909900000|2021-11-03 03:25:00|28.08|25.48|28.09|25.49|28.12|25.52|28.08|25.48|0
1635910200000|2021-11-03 03:30:00|28.1|25.5|28.11|25.51|28.11|25.51|28.1|25.5|0
1635910500000|2021-11-03 03:35:00|28.13|25.53|28.13|25.53|28.16|25.56|28.13|25.53|0
1635910800000|2021-11-03 03:40:00|28.12|25.52|28.11|25.51|28.12|25.52|28.09|25.49|0
1635911100000|2021-11-03 03:45:00|28.09|25.49|28.16|25.56|28.17|25.57|28.09|25.49|0
1635911400000|2021-11-03 03:50:00|28.17|25.57|28.17|25.57|28.17|25.57|28.17|25.57|0
1635911700000|2021-11-03 03:55:00|28.16|25.56|28.15|25.55|28.17|25.57|28.14|25.54|0
1635912000000|2021-11-03 04:00:00|28.14|25.54|28.12|25.52|28.14|25.54|28.12|25.52|0
1635912300000|2021-11-03 04:05:00|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1635912600000|2021-11-03 04:10:00|28.11|25.51|28.12|25.52|28.12|25.52|28.1|25.5|0
1635912900000|2021-11-03 04:15:00|28.1|25.5|28.13|25.53|28.13|25.53|28.1|25.5|0
1635913200000|2021-11-03 04:20:00|28.12|25.52|28.11|25.51|28.12|25.52|28.11|25.51|0
1635913500000|2021-11-03 04:25:00|28.13|25.53|28.15|25.55|28.16|25.56|28.11|25.51|0
1635913800000|2021-11-03 04:30:00|28.16|25.56|28.13|25.53|28.16|25.56|28.13|25.53|0
1635914100000|2021-11-03 04:35:00|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1635914400000|2021-11-03 04:40:00|28.13|25.53|28.14|25.54|28.14|25.54|28.13|25.53|0
1635914700000|2021-11-03 04:45:00|28.13|25.53|28.11|25.51|28.13|25.53|28.09|25.49|0
1635915000000|2021-11-03 04:50:00|28.1|25.5|28.11|25.51|28.14|25.54|28.09|25.49|0
1635915300000|2021-11-03 04:55:00|28.12|25.52|28.1|25.5|28.12|25.52|28.1|25.5|0
1635915600000|2021-11-03 05:00:00|28.09|25.49|28.09|25.49|28.1|25.5|28.07|25.47|0
1635915900000|2021-11-03 05:05:00|28.1|25.5|28.2|25.6|28.2|25.6|28.1|25.5|0
1635916200000|2021-11-03 05:10:00|28.21|25.61|28.19|25.59|28.21|25.61|28.18|25.58|0
1635916500000|2021-11-03 05:15:00|28.18|25.58|28.2|25.6|28.21|25.61|28.16|25.56|0
1635916800000|2021-11-03 05:20:00|28.19|25.59|28.19|25.59|28.2|25.6|28.16|25.56|0
1635917100000|2021-11-03 05:25:00|28.18|25.58|28.16|25.56|28.19|25.59|28.14|25.54|0
1635917400000|2021-11-03 05:30:00|28.14|25.54|28.17|25.57|28.19|25.59|28.14|25.54|0
1635917700000|2021-11-03 05:35:00|28.16|25.56|28.17|25.57|28.17|25.57|28.16|25.56|0
1635918000000|2021-11-03 05:40:00|28.16|25.56|28.17|25.57|28.19|25.59|28.16|25.56|0
1635918300000|2021-11-03 05:45:00|28.18|25.58|28.19|25.59|28.2|25.6|28.18|25.58|0
1635918600000|2021-11-03 05:50:00|28.18|25.58|28.19|25.59|28.2|25.6|28.18|25.58|0
1635918900000|2021-11-03 05:55:00|28.18|25.58|28.17|25.57|28.2|25.6|28.17|25.57|0
1635919200000|2021-11-03 06:00:00|28.15|25.55|28.17|25.57|28.18|25.58|28.15|25.55|0
1635919500000|2021-11-03 06:05:00|28.15|25.55|28.21|25.61|28.21|25.61|28.15|25.55|0
1635919800000|2021-11-03 06:10:00|28.2|25.6|28.13|25.53|28.21|25.61|28.13|25.53|0
1635920100000|2021-11-03 06:15:00|28.12|25.52|28.07|25.47|28.12|25.52|28.05|25.45|0
1635920400000|2021-11-03 06:20:00|28.08|25.48|28.02|25.42|28.08|25.48|28.02|25.42|0
1635920700000|2021-11-03 06:25:00|28|25.4|28.02|25.42|28.03|25.43|27.98|25.38|0
1635921000000|2021-11-03 06:30:00|28.03|25.43|28.08|25.48|28.08|25.48|28.03|25.43|0
1635921300000|2021-11-03 06:35:00|28.09|25.49|28.08|25.48|28.09|25.49|28.06|25.46|0
1635921600000|2021-11-03 06:40:00|28.06|25.46|28.08|25.48|28.09|25.49|28.06|25.46|0
1635921900000|2021-11-03 06:45:00|28.09|25.49|28.15|25.55|28.19|25.59|28.09|25.49|0
1635922200000|2021-11-03 06:50:00|28.14|25.54|28.1|25.5|28.33|25.73|28.1|25.5|0
1635922500000|2021-11-03 06:55:00|28.12|25.52|28.1|25.5|28.12|25.52|28.09|25.49|0
1635922800000|2021-11-03 07:00:00|28.12|25.52|28.07|25.47|28.13|25.53|28.04|25.44|0
1635923100000|2021-11-03 07:05:00|27.87|25.67|27.92|25.72|27.93|25.73|27.87|25.67|0
1635923400000|2021-11-03 07:10:00|27.9|25.7|27.93|25.73|27.93|25.73|27.9|25.7|0
1635923700000|2021-11-03 07:15:00|27.94|25.74|27.9|25.7|27.95|25.75|27.9|25.7|0
1635924000000|2021-11-03 07:20:00|27.88|25.68|27.83|25.63|27.9|25.7|27.83|25.63|0
1635924300000|2021-11-03 07:25:00|27.82|25.62|27.81|25.61|27.88|25.68|27.81|25.61|0
1635924600000|2021-11-03 07:30:00|27.8|25.6|27.84|25.64|27.86|25.66|27.8|25.6|0
1635924900000|2021-11-03 07:35:00|27.85|25.65|27.88|25.68|27.88|25.68|27.81|25.61|0
1635925200000|2021-11-03 07:40:00|27.87|25.67|27.91|25.71|27.91|25.71|27.86|25.66|0
1635925500000|2021-11-03 07:45:00|27.89|25.69|27.89|25.69|27.91|25.71|27.87|25.67|0
1635925800000|2021-11-03 07:50:00|27.87|25.67|27.84|25.64|27.87|25.67|27.84|25.64|0
1635926100000|2021-11-03 07:55:00|27.82|25.62|27.82|25.62|27.85|25.65|27.77|25.57|0
1635926400000|2021-11-03 08:00:00|27.84|25.64|27.71|25.51|27.87|25.67|27.67|25.47|0
1635926700000|2021-11-03 08:05:00|27.69|25.49|27.64|25.44|27.77|25.57|27.6|25.4|0
1635927000000|2021-11-03 08:10:00|27.63|25.43|27.67|25.47|27.71|25.51|27.63|25.43|0
1635927300000|2021-11-03 08:15:00|27.66|25.46|27.63|25.43|27.7|25.5|27.61|25.41|0
1635927600000|2021-11-03 08:20:00|27.61|25.41|27.59|25.39|27.61|25.41|27.58|25.38|0
1635927900000|2021-11-03 08:25:00|27.61|25.41|27.59|25.39|27.61|25.41|27.58|25.38|0
1635928200000|2021-11-03 08:30:00|27.61|25.41|27.65|25.45|27.67|25.47|27.59|25.39|0
1635928500000|2021-11-03 08:35:00|27.67|25.47|27.67|25.47|27.7|25.5|27.64|25.44|0
1635928800000|2021-11-03 08:40:00|27.65|25.45|27.65|25.45|27.68|25.48|27.63|25.43|0
1635929100000|2021-11-03 08:45:00|27.67|25.47|27.7|25.5|27.7|25.5|27.63|25.43|0
1635929400000|2021-11-03 08:50:00|27.68|25.48|27.73|25.53|27.74|25.54|27.65|25.45|0
1635929700000|2021-11-03 08:55:00|27.74|25.54|27.65|25.45|27.74|25.54|27.63|25.43|0
1635930000000|2021-11-03 09:00:00|27.66|25.46|27.61|25.41|27.66|25.46|27.61|25.41|0
1635930300000|2021-11-03 09:05:00|27.63|25.43|27.56|25.36|27.63|25.43|27.56|25.36|0
1635930600000|2021-11-03 09:10:00|27.55|25.35|27.53|25.33|27.56|25.36|27.52|25.32|0
1635930900000|2021-11-03 09:15:00|27.51|25.31|27.56|25.36|27.58|25.38|27.5|25.3|0
1635931200000|2021-11-03 09:20:00|27.54|25.34|27.58|25.38|27.59|25.39|27.54|25.34|0
1635931500000|2021-11-03 09:25:00|27.57|25.37|27.62|25.42|27.64|25.44|27.57|25.37|0
1635931800000|2021-11-03 09:30:00|27.61|25.41|27.6|25.4|27.62|25.42|27.59|25.39|0
1635932100000|2021-11-03 09:35:00|27.62|25.42|27.59|25.39|27.64|25.44|27.59|25.39|0
1635932400000|2021-11-03 09:40:00|27.57|25.37|27.68|25.48|27.7|25.5|27.57|25.37|0
1635932700000|2021-11-03 09:45:00|27.7|25.5|27.65|25.45|27.7|25.5|27.63|25.43|0
1635933000000|2021-11-03 09:50:00|27.63|25.43|27.66|25.46|27.68|25.48|27.63|25.43|0
1635933300000|2021-11-03 09:55:00|27.68|25.48|27.61|25.41|27.68|25.48|27.61|25.41|0
1635933600000|2021-11-03 10:00:00|27.63|25.43|27.58|25.38|27.63|25.43|27.56|25.36|0
1635933900000|2021-11-03 10:05:00|27.6|25.4|27.67|25.47|27.71|25.51|27.58|25.38|0
1635934200000|2021-11-03 10:10:00|27.66|25.46|27.7|25.5|27.7|25.5|27.66|25.46|0
1635934500000|2021-11-03 10:15:00|27.71|25.51|27.72|25.52|27.72|25.52|27.65|25.45|0
1635934800000|2021-11-03 10:20:00|27.73|25.53|27.76|25.56|27.76|25.56|27.73|25.53|0
1635935100000|2021-11-03 10:25:00|27.75|25.55|27.7|25.5|27.76|25.56|27.7|25.5|0
1635935400000|2021-11-03 10:30:00|27.68|25.48|27.73|25.53|27.76|25.56|27.68|25.48|0
1635935700000|2021-11-03 10:35:00|27.75|25.55|27.74|25.54|27.75|25.55|27.73|25.53|0
1635936000000|2021-11-03 10:40:00|27.73|25.53|27.76|25.56|27.77|25.57|27.73|25.53|0
1635936300000|2021-11-03 10:45:00|27.77|25.57|27.79|25.59|27.79|25.59|27.74|25.54|0
1635936600000|2021-11-03 10:50:00|27.77|25.57|27.79|25.59|27.84|25.64|27.76|25.56|0
1635936900000|2021-11-03 10:55:00|27.78|25.58|27.71|25.51|27.79|25.59|27.71|25.51|0
1635937200000|2021-11-03 11:00:00|27.72|25.52|27.77|25.57|27.78|25.58|27.71|25.51|0
1635937500000|2021-11-03 11:05:00|27.78|25.58|27.81|25.61|27.82|25.62|27.78|25.58|0
1635937800000|2021-11-03 11:10:00|27.8|25.6|27.77|25.57|27.81|25.61|27.75|25.55|0
1635938100000|2021-11-03 11:15:00|27.78|25.58|27.8|25.6|27.8|25.6|27.76|25.56|0
1635938400000|2021-11-03 11:20:00|27.78|25.58|27.75|25.55|27.8|25.6|27.75|25.55|0
1635938700000|2021-11-03 11:25:00|27.76|25.56|27.7|25.5|27.76|25.56|27.7|25.5|0
1635939000000|2021-11-03 11:30:00|27.68|25.48|27.68|25.48|27.7|25.5|27.65|25.45|0
1635939300000|2021-11-03 11:35:00|27.7|25.5|27.66|25.46|27.7|25.5|27.66|25.46|0
1635939600000|2021-11-03 11:40:00|27.65|25.45|27.65|25.45|27.65|25.45|27.63|25.43|0
1635939900000|2021-11-03 11:45:00|27.63|25.43|27.69|25.49|27.74|25.54|27.63|25.43|0
1635940200000|2021-11-03 11:50:00|27.68|25.48|27.66|25.46|27.69|25.49|27.61|25.41|0
1635940500000|2021-11-03 11:55:00|27.67|25.47|27.67|25.47|27.69|25.49|27.64|25.44|0
1635940800000|2021-11-03 12:00:00|27.69|25.49|27.69|25.49|27.69|25.49|27.66|25.46|0
1635941100000|2021-11-03 12:05:00|27.7|25.5|27.69|25.49|27.7|25.5|27.69|25.49|0
1635941400000|2021-11-03 12:10:00|27.7|25.5|27.7|25.5|27.7|25.5|27.67|25.47|0
1635941700000|2021-11-03 12:15:00|27.72|25.52|27.7|25.5|27.73|25.53|27.68|25.48|0
1635942000000|2021-11-03 12:20:00|27.71|25.51|27.75|25.55|27.76|25.56|27.7|25.5|0
1635942300000|2021-11-03 12:25:00|27.76|25.56|27.78|25.58|27.82|25.62|27.76|25.56|0
1635942600000|2021-11-03 12:30:00|27.79|25.59|27.9|25.7|27.9|25.7|27.78|25.58|0
1635942900000|2021-11-03 12:35:00|27.92|25.72|27.84|25.64|27.92|25.72|27.84|25.64|0
1635943200000|2021-11-03 12:40:00|27.85|25.65|27.87|25.67|27.88|25.68|27.84|25.64|0
1635943500000|2021-11-03 12:45:00|27.85|25.65|27.83|25.63|27.87|25.67|27.82|25.62|0
1635943800000|2021-11-03 12:50:00|27.85|25.65|27.88|25.68|27.9|25.7|27.83|25.63|0
1635944100000|2021-11-03 12:55:00|27.86|25.66|27.88|25.68|27.88|25.68|27.85|25.65|0
1635944400000|2021-11-03 13:00:00|27.9|25.7|27.93|25.73|28.01|25.81|27.88|25.68|0
1635944700000|2021-11-03 13:05:00|27.91|25.71|27.81|25.61|27.91|25.71|27.81|25.61|0
1635945000000|2021-11-03 13:10:00|27.83|25.63|27.83|25.63|27.84|25.64|27.81|25.61|0
1635945300000|2021-11-03 13:15:00|27.84|25.64|27.84|25.64|27.87|25.67|27.83|25.63|0
1635945600000|2021-11-03 13:20:00|27.86|25.66|27.84|25.64|27.87|25.67|27.84|25.64|0
1635945900000|2021-11-03 13:25:00|27.82|25.62|27.82|25.62|27.84|25.64|27.78|25.58|0
1635946200000|2021-11-03 13:30:00|27.81|25.61|27.69|25.49|27.9|25.7|27.69|25.49|0
1635946500000|2021-11-03 13:35:00|27.66|25.46|27.84|25.64|28.13|25.93|27.66|25.46|0
1635946800000|2021-11-03 13:40:00|27.85|25.65|27.87|25.67|27.96|25.76|27.8|25.6|0
1635947100000|2021-11-03 13:45:00|27.83|25.63|27.82|25.62|27.93|25.73|27.77|25.57|0
1635947400000|2021-11-03 13:50:00|27.8|25.6|27.78|25.58|27.91|25.71|27.78|25.58|0
1635947700000|2021-11-03 13:55:00|27.8|25.6|27.77|25.57|27.83|25.63|27.67|25.47|0
1635948000000|2021-11-03 14:00:00|27.69|25.49|28.05|25.85|28.05|25.85|27.67|25.47|0
1635948300000|2021-11-03 14:05:00|28.04|25.84|27.99|25.79|28.12|25.92|27.92|25.72|0
1635948600000|2021-11-03 14:10:00|27.97|25.77|27.89|25.69|28.05|25.85|27.84|25.64|0
1635948900000|2021-11-03 14:15:00|27.91|25.71|27.95|25.75|28.03|25.83|27.87|25.67|0
1635949200000|2021-11-03 14:20:00|27.94|25.74|27.89|25.69|28.02|25.82|27.84|25.64|0
1635949500000|2021-11-03 14:25:00|27.87|25.67|27.84|25.64|27.92|25.72|27.82|25.62|0
1635949800000|2021-11-03 14:30:00|27.85|25.65|27.84|25.64|27.85|25.65|27.77|25.57|0
1635950100000|2021-11-03 14:35:00|27.82|25.62|27.79|25.59|27.95|25.75|27.79|25.59|0
1635950400000|2021-11-03 14:40:00|27.8|25.6|27.75|25.55|27.83|25.63|27.72|25.52|0
1635950700000|2021-11-03 14:45:00|27.74|25.54|27.36|25.16|27.8|25.6|27.36|25.16|0
1635951000000|2021-11-03 14:50:00|27.32|25.12|27.31|25.11|27.4|25.2|27.31|25.11|0
1635951300000|2021-11-03 14:55:00|27.32|25.12|27.35|25.15|27.39|25.19|27.31|25.11|0
1635951600000|2021-11-03 15:00:00|27.37|25.17|27.41|25.21|27.43|25.23|27.32|25.12|0
1635951900000|2021-11-03 15:05:00|27.43|25.23|27.49|25.29|27.52|25.32|27.41|25.21|0
1635952200000|2021-11-03 15:10:00|27.51|25.31|27.49|25.29|27.57|25.37|27.46|25.26|0
1635952500000|2021-11-03 15:15:00|27.48|25.28|27.52|25.32|27.52|25.32|27.43|25.23|0
1635952800000|2021-11-03 15:20:00|27.51|25.31|27.49|25.29|27.51|25.31|27.36|25.16|0
1635953100000|2021-11-03 15:25:00|27.5|25.3|27.5|25.3|27.54|25.34|27.44|25.24|0
1635953400000|2021-11-03 15:30:00|27.49|25.29|27.53|25.33|27.58|25.38|27.44|25.24|0
1635953700000|2021-11-03 15:35:00|27.55|25.35|27.56|25.36|27.6|25.4|27.52|25.32|0
1635954000000|2021-11-03 15:40:00|27.58|25.38|27.48|25.28|27.59|25.39|27.48|25.28|0
1635954300000|2021-11-03 15:45:00|27.5|25.3|27.51|25.31|27.54|25.34|27.43|25.23|0
1635954600000|2021-11-03 15:50:00|27.53|25.33|27.45|25.25|27.53|25.33|27.43|25.23|0
1635954900000|2021-11-03 15:55:00|27.43|25.23|27.35|25.15|27.45|25.25|27.31|25.11|0
1635955200000|2021-11-03 16:00:00|27.37|25.17|27.4|25.2|27.4|25.2|27.35|25.15|0
1635955500000|2021-11-03 16:05:00|27.38|25.18|27.35|25.15|27.38|25.18|27.29|25.09|0
1635955800000|2021-11-03 16:10:00|27.33|25.13|27.33|25.13|27.41|25.21|27.32|25.12|0
1635956100000|2021-11-03 16:15:00|27.32|25.12|27.38|25.18|27.41|25.21|27.32|25.12|0
1635956400000|2021-11-03 16:20:00|27.36|25.16|27.44|25.24|27.49|25.29|27.36|25.16|0
1635956700000|2021-11-03 16:25:00|27.42|25.22|27.39|25.19|27.46|25.26|27.36|25.16|0
1635957000000|2021-11-03 16:30:00|27.41|25.21|27.37|25.17|27.42|25.22|27.36|25.16|0
1635957300000|2021-11-03 16:35:00|27.36|25.16|27.32|25.12|27.39|25.19|27.32|25.12|0
1635957600000|2021-11-03 16:40:00|27.34|25.14|27.37|25.17|27.39|25.19|27.29|25.09|0
1635957900000|2021-11-03 16:45:00|27.39|25.19|27.42|25.22|27.43|25.23|27.37|25.17|0
1635958200000|2021-11-03 16:50:00|27.43|25.23|27.46|25.26|27.48|25.28|27.42|25.22|0
1635958500000|2021-11-03 16:55:00|27.45|25.25|27.41|25.21|27.48|25.28|27.41|25.21|0
1635958800000|2021-11-03 17:00:00|27.43|25.23|27.51|25.31|27.51|25.31|27.43|25.23|0
1635959100000|2021-11-03 17:05:00|27.49|25.29|27.49|25.29|27.52|25.32|27.47|25.27|0
1635959400000|2021-11-03 17:10:00|27.47|25.27|27.28|25.08|27.49|25.29|27.27|25.07|0
1635959700000|2021-11-03 17:15:00|27.27|25.07|27.31|25.11|27.38|25.18|27.27|25.07|0
1635960000000|2021-11-03 17:20:00|27.33|25.13|27.3|25.1|27.33|25.13|27.27|25.07|0
1635960300000|2021-11-03 17:25:00|27.29|25.09|27.25|25.05|27.3|25.1|27.25|25.05|0
1635960600000|2021-11-03 17:30:00|27.26|25.06|27.18|24.98|27.26|25.06|27.18|24.98|0
1635960900000|2021-11-03 17:35:00|27.2|25|27.2|25|27.25|25.05|27.18|24.98|0
1635961200000|2021-11-03 17:40:00|27.18|24.98|27.2|25|27.21|25.01|27.17|24.97|0
1635961500000|2021-11-03 17:45:00|27.21|25.01|27.32|25.12|27.45|25.25|27.21|25.01|0
1635961800000|2021-11-03 17:50:00|27.34|25.14|27.34|25.14|27.38|25.18|27.32|25.12|0
1635962100000|2021-11-03 17:55:00|27.33|25.13|27.35|25.15|27.37|25.17|27.27|25.07|0
1635962400000|2021-11-03 18:00:00|27.33|25.13|26.49|24.29|27.42|25.22|26.35|24.15|0
1635962700000|2021-11-03 18:05:00|26.4|24.2|26.61|24.41|26.8|24.6|26.38|24.18|0
1635963000000|2021-11-03 18:10:00|26.64|24.44|26.89|24.69|26.95|24.75|26.64|24.44|0
1635963300000|2021-11-03 18:15:00|26.86|24.66|26.6|24.4|26.98|24.78|26.58|24.38|0
1635963600000|2021-11-03 18:20:00|26.58|24.38|26.44|24.24|26.69|24.49|26.43|24.23|0
1635963900000|2021-11-03 18:25:00|26.46|24.26|26.56|24.36|26.59|24.39|26.41|24.21|0
1635964200000|2021-11-03 18:30:00|26.55|24.35|26.53|24.33|26.73|24.53|26.44|24.24|0
1635964500000|2021-11-03 18:35:00|26.51|24.31|26.47|24.27|26.62|24.42|26.38|24.18|0
1635964800000|2021-11-03 18:40:00|26.48|24.28|26.21|24.01|26.56|24.36|26.16|23.96|0
1635965100000|2021-11-03 18:45:00|26.19|23.99|25.69|23.49|26.21|24.01|25.69|23.49|0
1635965400000|2021-11-03 18:50:00|25.71|23.51|25.56|23.36|25.81|23.61|25.49|23.29|0
1635965700000|2021-11-03 18:55:00|25.54|23.34|25.59|23.39|26.85|24.65|25.17|22.97|0
1635966000000|2021-11-03 19:00:00|25.57|23.37|25.51|23.31|25.69|23.49|25.44|23.24|0
1635966300000|2021-11-03 19:05:00|25.54|23.34|25.36|23.16|25.56|23.36|25.35|23.15|0
1635966600000|2021-11-03 19:10:00|25.39|23.19|25.38|23.18|25.47|23.27|25.31|23.11|0
1635966900000|2021-11-03 19:15:00|25.36|23.16|25.48|23.28|25.5|23.3|25.33|23.13|0
1635967200000|2021-11-03 19:20:00|25.47|23.27|25.41|23.21|25.57|23.37|25.39|23.19|0
1635967500000|2021-11-03 19:25:00|25.39|23.19|25.4|23.2|25.54|23.34|25.38|23.18|0
1635967800000|2021-11-03 19:30:00|25.39|23.19|25.34|23.14|25.45|23.25|25.29|23.09|0
1635968100000|2021-11-03 19:35:00|25.36|23.16|25.36|23.16|25.45|23.25|25.34|23.14|0
1635968400000|2021-11-03 19:40:00|25.39|23.19|25.11|22.91|25.39|23.19|25.11|22.91|0
1635968700000|2021-11-03 19:45:00|25.12|22.92|24.9|22.7|25.14|22.94|24.9|22.7|0
1635969000000|2021-11-03 19:50:00|24.93|22.73|25.05|22.85|25.18|22.98|24.93|22.73|0
1635969300000|2021-11-03 19:55:00|25.08|22.88|25.1|22.9|25.15|22.95|24.93|22.73|0
1635969600000|2021-11-03 20:00:00|25.09|22.89|25.22|23.02|25.26|23.06|25.09|22.89|0
1635969900000|2021-11-03 20:05:00|25.2|23|25.17|22.97|25.2|23|25.1|22.9|0
1635970200000|2021-11-03 20:10:00|25.16|22.96|25.14|22.94|25.22|23.02|25.11|22.91|0
1635970500000|2021-11-03 20:15:00|25.24|22.84|25.27|22.87|25.29|22.88|25.24|22.84|0
1635970800000|2021-11-03 20:20:00|25.29|22.88|25.23|22.82|25.29|22.88|25.23|22.82|0
1635971100000|2021-11-03 20:25:00|25.24|22.84|25.26|22.85|25.27|22.86|25.23|22.82|0
1635971400000|2021-11-03 20:30:00|25.27|22.86|25.3|22.89|25.3|22.89|25.25|22.85|0
1635971700000|2021-11-03 20:35:00|25.32|22.9|25.3|22.89|25.32|22.9|25.28|22.88|0
1635972000000|2021-11-03 20:40:00|25.28|22.88|25.28|22.87|25.28|22.88|25.27|22.86|0
1635972300000|2021-11-03 20:45:00|25.3|22.89|25.28|22.87|25.31|22.9|25.27|22.87|0
1635972600000|2021-11-03 20:50:00|25.27|22.86|25.2|22.8|25.27|22.86|25.2|22.8|0
1635972900000|2021-11-03 20:55:00|25.22|22.82|25.21|22.81|25.23|22.83|25.19|22.79|0
1635973200000|2021-11-03 21:00:00|25.2|22.8|25.19|22.79|25.2|22.8|25.17|22.77|0
1635973500000|2021-11-03 21:05:00|25.18|22.78|25.15|22.75|25.18|22.78|25.15|22.75|0
1635973800000|2021-11-03 21:10:00|25.16|22.77|25.15|22.76|25.16|22.77|25.15|22.75|0
1635974100000|2021-11-03 21:15:00|25.16|22.77|25.16|22.76|25.17|22.77|25.16|22.76|0
1635974400000|2021-11-03 21:20:00|25.15|22.75|25.14|22.74|25.16|22.75|25.14|22.74|0
1635974700000|2021-11-03 21:25:00|25.13|22.75|25.15|22.76|25.15|22.76|25.13|22.75|0
1635975000000|2021-11-03 21:30:00||22.75||22.75||22.76||22.75|0
1635975600000|2021-11-03 21:40:00|25.13|22.76|25.14|22.75|25.14|22.76|25.12|22.73|0
1635975900000|2021-11-03 21:45:00|25.13|22.74|25.15|22.75|25.15|22.75|25.13|22.74|0
1635976500000|2021-11-03 21:55:00|25.14|22.76|25.15|22.75|25.16|22.76|25.14|22.75|0
1635976800000|2021-11-03 22:00:00|25.18|22.78|25.11|22.72|25.19|22.79|25.08|22.69|0
1635977100000|2021-11-03 22:05:00|25.08|22.69|25.03|22.65|25.11|22.72|25.03|22.65|0
1635977400000|2021-11-03 22:10:00|25.04|22.66|25.01|22.63|25.06|22.67|24.98|22.6|0
1635977700000|2021-11-03 22:15:00|25|22.62|24.98|22.6|25.01|22.63|24.94|22.56|0
1635978000000|2021-11-03 22:20:00|25|22.62|25.01|22.63|25.01|22.63|24.97|22.59|0
1635978300000|2021-11-03 22:25:00|25.03|22.64|25.02|22.64|25.03|22.64|24.99|22.61|0
1635978600000|2021-11-03 22:30:00|25.01|22.63|24.99|22.61|25.02|22.64|24.96|22.59|0
1635978900000|2021-11-03 22:35:00|25.01|22.63|25.04|22.65|25.04|22.65|24.99|22.61|0
1635979200000|2021-11-03 22:40:00|25.02|22.64|24.97|22.6|25.03|22.64|24.97|22.6|0
1635979500000|2021-11-03 22:45:00|24.96|22.58|24.91|22.54|24.97|22.6|24.91|22.54|0
1635979800000|2021-11-03 22:50:00|24.93|22.55|24.93|22.55|24.96|22.58|24.91|22.54|0
1635980100000|2021-11-03 22:55:00|24.94|22.57|24.94|22.56|24.94|22.57|24.91|22.54|0
1635980400000|2021-11-03 23:00:00|24.92|22.55|24.88|22.51|24.94|22.56|24.82|22.45|0
1635980700000|2021-11-03 23:05:00|24.86|22.49|24.68|22.33|24.87|22.5|24.65|22.3|0
1635981000000|2021-11-03 23:10:00|24.7|22.34|24.83|22.46|24.86|22.49|24.68|22.33|0
1635981300000|2021-11-03 23:15:00|24.84|22.48|24.81|22.45|24.86|22.49|24.8|22.44|0
1635981600000|2021-11-03 23:20:00|24.8|22.44|24.83|22.46|24.86|22.49|24.78|22.42|0
1635981900000|2021-11-03 23:25:00|24.84|22.48|24.81|22.45|24.84|22.48|24.78|22.42|0
1635982200000|2021-11-03 23:30:00|24.8|22.43|24.82|22.46|24.87|22.5|24.8|22.43|0
1635982500000|2021-11-03 23:35:00|24.81|22.45|24.81|22.44|24.85|22.49|24.81|22.44|0
1635982800000|2021-11-03 23:40:00|24.84|22.47|24.82|22.46|24.84|22.47|24.79|22.43|0
1635983100000|2021-11-03 23:45:00|24.81|22.44|24.74|22.39|24.81|22.44|24.73|22.37|0
1635983400000|2021-11-03 23:50:00|24.73|22.37|24.74|22.39|24.77|22.41|24.71|22.36|0
1635983700000|2021-11-03 23:55:00|24.76|22.4|24.7|22.34|24.77|22.41|24.68|22.33|0
1635984000000|2021-11-04 00:00:00|24.71|22.36|24.85|22.48|24.86|22.49|24.71|22.36|0
1635984300000|2021-11-04 00:05:00|24.83|22.47|24.84|22.48|24.88|22.51|24.82|22.45|0
1635984600000|2021-11-04 00:10:00|24.83|22.46|24.89|22.52|24.89|22.52|24.81|22.45|0
1635984900000|2021-11-04 00:15:00|24.9|22.53|24.9|22.53|24.92|22.54|24.86|22.49|0
1635985200000|2021-11-04 00:20:00|24.89|22.52|24.86|22.49|24.89|22.52|24.84|22.47|0
1635985500000|2021-11-04 00:25:00|24.84|22.5|24.9|22.53|24.91|22.54|24.84|22.47|0
1635985800000|2021-11-04 00:30:00|24.88|22.51|24.9|22.53|24.91|22.53|24.87|22.5|0
1635986100000|2021-11-04 00:35:00|24.91|22.54|24.97|22.59|24.99|22.61|24.91|22.54|0
1635986400000|2021-11-04 00:40:00|24.99|22.61|25|22.62|25.02|22.63|24.97|22.59|0
1635986700000|2021-11-04 00:45:00|25.02|22.63|24.97|22.59|25.03|22.65|24.97|22.59|0
1635987000000|2021-11-04 00:50:00|24.98|22.61|24.95|22.58|24.98|22.61|24.94|22.56|0
1635987300000|2021-11-04 00:55:00|24.94|22.56|24.97|22.59|24.98|22.6|24.94|22.56|0
1635987600000|2021-11-04 01:00:00|25.03|22.64|25.06|22.68|25.07|22.68|25|22.62|0
1635987900000|2021-11-04 01:05:00|25.07|22.67|25.04|22.66|25.07|22.68|25.04|22.66|0
1635988200000|2021-11-04 01:10:00|25.06|22.67|25.07|22.68|25.09|22.7|25.04|22.65|0
1635988500000|2021-11-04 01:15:00|25.05|22.67|25.07|22.68|25.08|22.69|25.05|22.67|0
1635988800000|2021-11-04 01:20:00|25.08|22.69|25.04|22.65|25.1|22.71|25.04|22.65|0
1635989100000|2021-11-04 01:25:00|25.02|22.64|24.99|22.61|25.02|22.64|24.97|22.6|0
1635989400000|2021-11-04 01:30:00|24.97|22.6|25.05|22.66|25.08|22.69|24.97|22.59|0
1635989700000|2021-11-04 01:35:00|25.03|22.65|25.09|22.7|25.12|22.73|25.02|22.63|0
1635990000000|2021-11-04 01:40:00|25.08|22.69|25.06|22.67|25.09|22.7|25.06|22.67|0
1635990300000|2021-11-04 01:45:00|25.08|22.69|25.1|22.71|25.12|22.73|25.03|22.65|0
1635990600000|2021-11-04 01:50:00|25.09|22.7|25.15|22.75|25.15|22.75|25.07|22.69|0
1635990900000|2021-11-04 01:55:00|25.13|22.74|25.13|22.74|25.18|22.78|25.12|22.73|0
1635991200000|2021-11-04 02:00:00|25.15|22.75|25.1|22.71|25.15|22.75|25.09|22.7|0
1635991500000|2021-11-04 02:05:00|25.12|22.72|25.07|22.68|25.12|22.72|25.05|22.67|0
1635991800000|2021-11-04 02:10:00|25.05|22.67|25.04|22.65|25.07|22.68|25.04|22.65|0
1635992100000|2021-11-04 02:15:00|25.02|22.64|25.02|22.64|25.05|22.67|25.01|22.62|0
1635992400000|2021-11-04 02:20:00|25.01|22.63|24.99|22.61|25.03|22.65|24.99|22.61|0
1635992700000|2021-11-04 02:25:00|25|22.62|25|22.62|25.02|22.64|25|22.62|0
1635993000000|2021-11-04 02:30:00|25.02|22.63|24.99|22.61|25.02|22.63|24.99|22.61|0
1635993300000|2021-11-04 02:35:00|25|22.62|24.98|22.6|25|22.62|24.97|22.59|0
1635993600000|2021-11-04 02:40:00|24.97|22.59|24.97|22.59|24.98|22.6|24.95|22.58|0
1635993900000|2021-11-04 02:45:00|24.95|22.58|24.97|22.59|24.97|22.59|24.95|22.58|0
1635994200000|2021-11-04 02:50:00|24.98|22.6|24.95|22.57|24.98|22.6|24.95|22.57|0
1635994500000|2021-11-04 02:55:00|24.96|22.59|24.96|22.59|24.98|22.6|24.95|22.57|0
1635994800000|2021-11-04 03:00:00|24.98|22.6|24.99|22.61|25.01|22.63|24.96|22.59|0
1635995100000|2021-11-04 03:05:00|24.98|22.6|24.98|22.6|24.99|22.61|24.98|22.6|0
1635995400000|2021-11-04 03:10:00|24.99|22.61|24.97|22.6|24.99|22.61|24.96|22.58|0
1635995700000|2021-11-04 03:15:00|24.98|22.61|24.96|22.58|24.99|22.61|24.96|22.58|0
1635996000000|2021-11-04 03:20:00|24.97|22.59|24.96|22.58|24.97|22.59|24.94|22.57|0
1635996300000|2021-11-04 03:25:00|24.97|22.59|24.99|22.61|24.99|22.61|24.96|22.58|0
1635996600000|2021-11-04 03:30:00|25|22.62|25.06|22.67|25.08|22.69|24.99|22.61|0
1635996900000|2021-11-04 03:35:00|25.04|22.66|25.03|22.64|25.06|22.67|25.01|22.62|0
1635997200000|2021-11-04 03:40:00|25.04|22.66|25.03|22.64|25.04|22.66|25.03|22.64|0
1635997500000|2021-11-04 03:45:00|25.04|22.66|25.07|22.68|25.07|22.68|25.04|22.66|0
1635997800000|2021-11-04 03:50:00|25.1|22.71|25.1|22.71|25.1|22.71|25.09|22.7|0
1635998100000|2021-11-04 03:55:00|25.08|22.7|25.08|22.69|25.1|22.71|25.08|22.69|0
1635998400000|2021-11-04 04:00:00|25.07|22.68|25.05|22.67|25.07|22.68|25.04|22.65|0
1635998700000|2021-11-04 04:05:00|25.04|22.65|25.04|22.65|25.05|22.67|25.02|22.64|0
1635999000000|2021-11-04 04:10:00|25.02|22.64|24.99|22.61|25.04|22.65|24.97|22.59|0
1635999300000|2021-11-04 04:15:00|24.97|22.59|24.99|22.61|24.99|22.61|24.97|22.59|0
1635999600000|2021-11-04 04:20:00|24.98|22.6|25|22.62|25|22.62|24.97|22.59|0
1635999900000|2021-11-04 04:25:00|24.99|22.61|24.97|22.59|24.99|22.61|24.97|22.59|0
1636000200000|2021-11-04 04:30:00|24.94|22.56|24.95|22.58|24.95|22.58|24.92|22.55|0
1636000500000|2021-11-04 04:35:00|24.97|22.59|24.97|22.59|24.98|22.6|24.95|22.57|0
1636000800000|2021-11-04 04:40:00|24.98|22.6|24.96|22.59|25|22.62|24.96|22.59|0
1636001100000|2021-11-04 04:45:00|24.98|22.6|25.01|22.63|25.01|22.63|24.98|22.6|0
1636001400000|2021-11-04 04:50:00|25.02|22.64|25.01|22.63|25.02|22.64|25.01|22.63|0
1636001700000|2021-11-04 04:55:00|24.99|22.61|24.99|22.61|25.01|22.63|24.99|22.61|0
1636002000000|2021-11-04 05:00:00|25.01|22.62|24.96|22.58|25.01|22.62|24.94|22.57|0
1636002300000|2021-11-04 05:05:00|24.94|22.57|25|22.62|25|22.62|24.94|22.57|0
1636002600000|2021-11-04 05:10:00|25.02|22.64|25.05|22.66|25.05|22.66|25|22.62|0
1636002900000|2021-11-04 05:15:00|25.03|22.65|25.02|22.63|25.05|22.66|25.02|22.63|0
1636003200000|2021-11-04 05:20:00|25|22.62|24.99|22.61|25.02|22.63|24.98|22.6|0
1636003500000|2021-11-04 05:25:00|24.98|22.6|25.01|22.63|25.01|22.63|24.97|22.59|0
1636003800000|2021-11-04 05:30:00|25|22.62|25.01|22.63|25.03|22.64|24.98|22.6|0
1636004100000|2021-11-04 05:35:00|25.03|22.64|25.04|22.66|25.06|22.67|25.03|22.64|0
1636004400000|2021-11-04 05:40:00|25.02|22.64|24.98|22.6|25.02|22.64|24.95|22.57|0
1636004700000|2021-11-04 05:45:00|24.96|22.59|24.99|22.61|24.99|22.61|24.96|22.59|0
1636005000000|2021-11-04 05:50:00|24.98|22.6|25.07|22.68|25.07|22.68|24.98|22.6|0
1636005300000|2021-11-04 05:55:00|25.05|22.67|25.07|22.68|25.08|22.69|25.05|22.66|0
1636005600000|2021-11-04 06:00:00|25.05|22.66|25.05|22.66|25.1|22.71|25.05|22.66|0
1636005900000|2021-11-04 06:05:00|25.03|22.65|25.02|22.63|25.03|22.65|24.96|22.58|0
1636006200000|2021-11-04 06:10:00|25.03|22.65|25.06|22.67|25.11|22.72|25.02|22.63|0
1636006500000|2021-11-04 06:15:00|25.05|22.66|25|22.62|25.08|22.69|24.98|22.6|0
1636006800000|2021-11-04 06:20:00|25.03|22.65|25.01|22.63|25.06|22.67|25.01|22.63|0
1636007100000|2021-11-04 06:25:00|25|22.62|24.86|22.49|25|22.62|24.84|22.48|0
1636007400000|2021-11-04 06:30:00|24.87|22.51|24.89|22.52|24.9|22.53|24.87|22.5|0
1636007700000|2021-11-04 06:35:00|24.9|22.53|24.89|22.52|24.92|22.54|24.89|22.52|0
1636008000000|2021-11-04 06:40:00|24.9|22.53|24.92|22.54|24.95|22.57|24.9|22.53|0
1636008300000|2021-11-04 06:45:00|24.93|22.56|24.9|22.53|24.93|22.56|24.88|22.51|0
1636008600000|2021-11-04 06:50:00|24.91|22.54|24.87|22.5|24.91|22.54|24.85|22.49|0
1636008900000|2021-11-04 06:55:00|24.88|22.51|25.07|22.68|25.08|22.69|24.88|22.51|0
1636009200000|2021-11-04 07:00:00|25.08|22.69|25.05|22.67|25.1|22.71|25.04|22.65|0
1636009500000|2021-11-04 07:05:00|24.96|22.76|24.94|22.74|24.97|22.77|24.93|22.73|0
1636009800000|2021-11-04 07:10:00|24.96|22.76|24.89|22.69|24.96|22.76|24.88|22.68|0
1636010100000|2021-11-04 07:15:00|24.9|22.7|24.9|22.7|24.9|22.7|24.88|22.68|0
1636010400000|2021-11-04 07:20:00|24.88|22.68|24.92|22.72|24.92|22.72|24.87|22.67|0
1636010700000|2021-11-04 07:25:00|24.91|22.71|24.88|22.68|24.91|22.71|24.88|22.68|0
1636011000000|2021-11-04 07:30:00|24.86|22.66|24.13|21.93|25.37|23.17|24.12|21.92|0
1636011300000|2021-11-04 07:35:00|24.12|21.92|25.66|23.46|25.69|23.49|24.12|21.92|0
1636011600000|2021-11-04 07:40:00|25.65|23.45|25.63|23.43|25.66|23.46|25.59|23.39|0
1636011900000|2021-11-04 07:45:00|25.62|23.42|25.62|23.42|25.65|23.45|25.6|23.4|0
1636012200000|2021-11-04 07:50:00|25.6|23.4|25.59|23.39|25.62|23.42|25.57|23.37|0
1636012500000|2021-11-04 07:55:00|25.6|23.4|25.64|23.44|25.66|23.46|25.58|23.38|0
1636012800000|2021-11-04 08:00:00|25.66|23.46|25.52|23.32|25.66|23.46|25.52|23.32|0
1636013100000|2021-11-04 08:05:00|25.54|23.34|25.48|23.28|25.54|23.34|25.43|23.23|0
1636013400000|2021-11-04 08:10:00|25.49|23.29|25.4|23.2|25.52|23.32|25.4|23.2|0
1636013700000|2021-11-04 08:15:00|25.42|23.22|25.33|23.13|25.48|23.28|25.32|23.12|0
1636014000000|2021-11-04 08:20:00|25.34|23.14|25.3|23.1|25.4|23.2|25.23|23.03|0
1636014300000|2021-11-04 08:25:00|25.28|23.08|25.47|23.27|25.47|23.27|25.27|23.07|0
1636014600000|2021-11-04 08:30:00|25.46|23.26|25.46|23.26|25.47|23.27|25.38|23.18|0
1636014900000|2021-11-04 08:35:00|25.47|23.27|25.47|23.27|25.53|23.33|25.46|23.26|0
1636015200000|2021-11-04 08:40:00|25.46|23.26|25.56|23.36|25.56|23.36|25.46|23.26|0
1636015500000|2021-11-04 08:45:00|25.57|23.37|25.57|23.37|25.6|23.4|25.56|23.36|0
1636015800000|2021-11-04 08:50:00|25.58|23.38|25.58|23.38|25.6|23.4|25.54|23.34|0
1636016100000|2021-11-04 08:55:00|25.57|23.37|25.58|23.38|25.61|23.41|25.57|23.37|0
1636016400000|2021-11-04 09:00:00|25.57|23.37|25.58|23.38|25.61|23.41|25.54|23.34|0
1636016700000|2021-11-04 09:05:00|25.57|23.37|25.58|23.38|25.58|23.38|25.54|23.34|0
1636017000000|2021-11-04 09:10:00|25.56|23.36|25.5|23.3|25.58|23.38|25.5|23.3|0
1636017300000|2021-11-04 09:15:00|25.52|23.32|25.52|23.32|25.53|23.33|25.5|23.3|0
1636017600000|2021-11-04 09:20:00|25.53|23.33|25.47|23.27|25.56|23.36|25.47|23.27|0
1636017900000|2021-11-04 09:25:00|25.46|23.26|25.49|23.29|25.5|23.3|25.46|23.26|0
1636018200000|2021-11-04 09:30:00|25.5|23.3|25.54|23.34|25.55|23.35|25.5|23.3|0
1636018500000|2021-11-04 09:35:00|25.56|23.36|25.59|23.39|25.59|23.39|25.54|23.34|0
1636018800000|2021-11-04 09:40:00|25.6|23.4|25.61|23.41|25.63|23.43|25.6|23.4|0
1636019100000|2021-11-04 09:45:00|25.6|23.4|25.6|23.4|25.63|23.43|25.58|23.38|0
1636019400000|2021-11-04 09:50:00|25.61|23.41|25.57|23.37|25.61|23.41|25.55|23.35|0
1636019700000|2021-11-04 09:55:00|25.55|23.35|25.54|23.34|25.57|23.37|25.51|23.31|0
1636020000000|2021-11-04 10:00:00|25.6|23.4|25.55|23.35|25.61|23.41|25.55|23.35|0
1636020300000|2021-11-04 10:05:00|25.53|23.33|25.58|23.38|25.62|23.42|25.52|23.32|0
1636020600000|2021-11-04 10:10:00|25.59|23.39|25.58|23.38|25.59|23.39|25.58|23.38|0
1636020900000|2021-11-04 10:15:00|25.57|23.37|25.57|23.37|25.58|23.38|25.53|23.33|0
1636021200000|2021-11-04 10:20:00|25.59|23.39|25.56|23.36|25.62|23.42|25.55|23.35|0
1636021500000|2021-11-04 10:25:00|25.55|23.35|25.53|23.33|25.57|23.37|25.53|23.33|0
1636021800000|2021-11-04 10:30:00|25.51|23.31|25.51|23.31|25.53|23.33|25.5|23.3|0
1636022100000|2021-11-04 10:35:00|25.53|23.33|25.47|23.27|25.53|23.33|25.47|23.27|0
1636022400000|2021-11-04 10:40:00|25.48|23.28|25.44|23.24|25.48|23.28|25.42|23.22|0
1636022700000|2021-11-04 10:45:00|25.45|23.25|25.45|23.25|25.46|23.26|25.45|23.25|0
1636023000000|2021-11-04 10:50:00|25.43|23.23|25.35|23.15|25.45|23.25|25.33|23.13|0
1636023300000|2021-11-04 10:55:00|25.36|23.16|25.37|23.17|25.39|23.19|25.36|23.16|0
1636023600000|2021-11-04 11:00:00|25.36|23.16|25.37|23.17|25.39|23.19|25.34|23.14|0
1636023900000|2021-11-04 11:05:00|25.36|23.16|25.36|23.16|25.39|23.19|25.34|23.14|0
1636024200000|2021-11-04 11:10:00|25.34|23.14|25.37|23.17|25.37|23.17|25.34|23.14|0
1636024500000|2021-11-04 11:15:00|25.36|23.16|25.38|23.18|25.4|23.2|25.36|23.16|0
1636024800000|2021-11-04 11:20:00|25.39|23.19|25.35|23.15|25.4|23.2|25.35|23.15|0
1636025100000|2021-11-04 11:25:00|25.37|23.17|25.35|23.15|25.38|23.18|25.35|23.15|0
1636025400000|2021-11-04 11:30:00|25.36|23.16|25.31|23.11|25.36|23.16|25.31|23.11|0
1636025700000|2021-11-04 11:35:00|25.32|23.12|25.41|23.21|25.47|23.27|25.31|23.11|0
1636026000000|2021-11-04 11:40:00|25.39|23.19|25.45|23.25|25.46|23.26|25.38|23.18|0
1636026300000|2021-11-04 11:45:00|25.43|23.23|25.43|23.23|25.48|23.28|25.43|23.23|0
1636026600000|2021-11-04 11:50:00|25.45|23.25|25.45|23.25|25.45|23.25|25.43|23.23|0
1636026900000|2021-11-04 11:55:00|25.43|23.23|25.46|23.26|25.49|23.29|25.4|23.2|0
1636027200000|2021-11-04 12:00:00|25.45|23.25|25.33|23.13|25.45|23.25|25.27|23.07|0
1636027500000|2021-11-04 12:05:00|25.31|23.11|25.25|23.05|25.34|23.14|25.25|23.05|0
1636027800000|2021-11-04 12:10:00|25.24|23.04|25.27|23.07|25.28|23.08|25.18|22.98|0
1636028100000|2021-11-04 12:15:00|25.24|23.04|25.24|23.04|25.29|23.09|25.22|23.02|0
1636028400000|2021-11-04 12:20:00|25.25|23.05|25.31|23.11|25.32|23.12|25.24|23.04|0
1636028700000|2021-11-04 12:25:00|25.29|23.09|25.34|23.14|25.36|23.16|25.28|23.08|0
1636029000000|2021-11-04 12:30:00|25.33|23.13|25.38|23.18|25.42|23.22|25.33|23.13|0
1636029300000|2021-11-04 12:35:00|25.39|23.19|25.38|23.18|25.41|23.21|25.35|23.15|0
1636029600000|2021-11-04 12:40:00|25.36|23.16|25.49|23.29|25.52|23.32|25.36|23.16|0
1636029900000|2021-11-04 12:45:00|25.51|23.31|25.42|23.22|25.51|23.31|25.4|23.2|0
1636030200000|2021-11-04 12:50:00|25.4|23.2|25.42|23.22|25.43|23.23|25.37|23.17|0
1636030500000|2021-11-04 12:55:00|25.4|23.2|25.38|23.18|25.43|23.23|25.37|23.17|0
1636030800000|2021-11-04 13:00:00|25.37|23.17|25.34|23.14|25.38|23.18|25.34|23.14|0
1636031100000|2021-11-04 13:05:00|25.35|23.15|25.27|23.07|25.35|23.15|25.27|23.07|0
1636031400000|2021-11-04 13:10:00|25.25|23.05|25.26|23.06|25.29|23.09|25.22|23.02|0
1636031700000|2021-11-04 13:15:00|25.28|23.08|25.34|23.14|25.34|23.14|25.25|23.05|0
1636032000000|2021-11-04 13:20:00|25.32|23.12|25.35|23.15|25.36|23.16|25.28|23.08|0
1636032300000|2021-11-04 13:25:00|25.36|23.16|25.38|23.18|25.44|23.24|25.33|23.13|0
1636032600000|2021-11-04 13:30:00|25.39|23.19|25.52|23.32|25.57|23.37|25.33|23.13|0
1636032900000|2021-11-04 13:35:00|25.58|23.38|25.4|23.2|25.58|23.38|25.36|23.16|0
1636033200000|2021-11-04 13:40:00|25.43|23.23|25.2|23|25.45|23.25|25.17|22.97|0
1636033500000|2021-11-04 13:45:00|25.21|23.01|25.1|22.9|25.24|23.04|25.08|22.88|0
1636033800000|2021-11-04 13:50:00|25.12|22.92|24.85|22.65|25.15|22.95|24.82|22.62|0
1636034100000|2021-11-04 13:55:00|24.84|22.64|25.44|23.24|25.44|23.24|24.71|22.51|0
1636034400000|2021-11-04 14:00:00|25.4|23.2|25.37|23.17|25.52|23.32|25.31|23.11|0
1636034700000|2021-11-04 14:05:00|25.38|23.18|25.43|23.23|25.46|23.26|25.33|23.13|0
1636035000000|2021-11-04 14:10:00|25.44|23.24|25.17|22.97|25.44|23.24|25.17|22.97|0
1636035300000|2021-11-04 14:15:00|25.15|22.95|25.19|22.99|25.21|23.01|25.08|22.88|0
1636035600000|2021-11-04 14:20:00|25.21|23.01|25.22|23.02|25.26|23.06|25.15|22.95|0
1636035900000|2021-11-04 14:25:00|25.25|23.05|25.26|23.06|25.32|23.12|25.21|23.01|0
1636036200000|2021-11-04 14:30:00|25.25|23.05|25.13|22.93|25.25|23.05|25.09|22.89|0
1636036500000|2021-11-04 14:35:00|25.12|22.92|25.12|22.92|25.19|22.99|25.1|22.9|0
1636036800000|2021-11-04 14:40:00|25.13|22.93|25.51|23.31|25.53|23.33|25.1|22.9|0
1636037100000|2021-11-04 14:45:00|25.48|23.28|24.68|22.48|25.51|23.31|24.67|22.47|0
1636037400000|2021-11-04 14:50:00|24.7|22.5|24.89|22.69|24.91|22.71|24.68|22.48|0
1636037700000|2021-11-04 14:55:00|24.88|22.68|24.95|22.75|24.98|22.78|24.63|22.43|0
1636038000000|2021-11-04 15:00:00|24.96|22.76|25.14|22.94|25.16|22.96|24.96|22.76|0
1636038300000|2021-11-04 15:05:00|25.12|22.92|25.15|22.95|25.18|22.98|25.06|22.86|0
1636038600000|2021-11-04 15:10:00|25.13|22.93|25.18|22.98|25.18|22.98|24.98|22.78|0
1636038900000|2021-11-04 15:15:00|25.16|22.96|25.2|23|25.32|23.12|25.16|22.96|0
1636039200000|2021-11-04 15:20:00|25.22|23.02|25.65|23.45|25.65|23.45|25.2|23|0
1636039500000|2021-11-04 15:25:00|25.64|23.44|25.62|23.42|25.65|23.45|25.55|23.35|0
1636039800000|2021-11-04 15:30:00|25.64|23.44|25.49|23.29|25.7|23.5|25.4|23.2|0
1636040100000|2021-11-04 15:35:00|25.51|23.31|25.45|23.25|25.58|23.38|25.4|23.2|0
1636040400000|2021-11-04 15:40:00|25.43|23.23|25.39|23.19|25.53|23.33|25.37|23.17|0
1636040700000|2021-11-04 15:45:00|25.37|23.17|25.54|23.34|25.54|23.34|25.33|23.13|0
1636041000000|2021-11-04 15:50:00|25.56|23.36|25.4|23.2|25.62|23.42|25.4|23.2|0
1636041300000|2021-11-04 15:55:00|25.38|23.18|25.09|22.89|25.38|23.18|25.08|22.88|0
1636041600000|2021-11-04 16:00:00|25.08|22.88|25.06|22.86|25.13|22.93|25.02|22.82|0
1636041900000|2021-11-04 16:05:00|25.05|22.85|25.02|22.82|25.06|22.86|25|22.8|0
1636042200000|2021-11-04 16:10:00|25|22.8|24.96|22.76|25.05|22.85|24.93|22.73|0
1636042500000|2021-11-04 16:15:00|24.94|22.74|25.03|22.83|25.12|22.92|24.93|22.73|0
1636042800000|2021-11-04 16:20:00|25.04|22.84|25.27|23.07|25.27|23.07|25.03|22.83|0
1636043100000|2021-11-04 16:25:00|25.29|23.09|25.59|23.39|25.71|23.51|25.26|23.06|0
1636043400000|2021-11-04 16:30:00|25.6|23.4|25.52|23.32|25.89|23.69|25.52|23.32|0
1636043700000|2021-11-04 16:35:00|25.53|23.33|25.61|23.41|25.68|23.48|25.49|23.29|0
1636044000000|2021-11-04 16:40:00|25.64|23.44|25.58|23.38|25.65|23.45|25.58|23.38|0
1636044300000|2021-11-04 16:45:00|25.59|23.39|25.59|23.39|25.69|23.49|25.55|23.35|0
1636044600000|2021-11-04 16:50:00|25.6|23.4|25.6|23.4|25.68|23.48|25.55|23.35|0
1636044900000|2021-11-04 16:55:00|25.62|23.42|25.63|23.43|25.65|23.45|25.56|23.36|0
1636045200000|2021-11-04 17:00:00|25.6|23.4|26.14|23.94|26.18|23.98|25.6|23.4|0
1636045500000|2021-11-04 17:05:00|26.15|23.95|26|23.8|26.18|23.98|26|23.8|0
1636045800000|2021-11-04 17:10:00|25.99|23.79|25.9|23.7|26.02|23.82|25.87|23.67|0
1636046100000|2021-11-04 17:15:00|25.91|23.71|25.9|23.7|25.99|23.79|25.9|23.7|0
1636046400000|2021-11-04 17:20:00|25.88|23.68|25.9|23.7|26.01|23.81|25.85|23.65|0
1636046700000|2021-11-04 17:25:00|25.93|23.73|25.84|23.64|25.96|23.76|25.84|23.64|0
1636047000000|2021-11-04 17:30:00|25.85|23.65|25.95|23.75|25.97|23.77|25.78|23.58|0
1636047300000|2021-11-04 17:35:00|25.94|23.74|25.86|23.66|26.01|23.81|25.85|23.65|0
1636047600000|2021-11-04 17:40:00|25.88|23.68|25.73|23.53|25.88|23.68|25.73|23.53|0
1636047900000|2021-11-04 17:45:00|25.74|23.54|25.79|23.59|25.8|23.6|25.67|23.47|0
1636048200000|2021-11-04 17:50:00|25.77|23.57|25.76|23.56|25.83|23.63|25.74|23.54|0
1636048500000|2021-11-04 17:55:00|25.74|23.54|25.71|23.51|25.74|23.54|25.65|23.45|0
1636048800000|2021-11-04 18:00:00|25.7|23.5|26.11|23.91|26.11|23.91|25.68|23.48|0
1636049100000|2021-11-04 18:05:00|26.09|23.89|25.84|23.64|26.12|23.92|25.82|23.62|0
1636049400000|2021-11-04 18:10:00|25.85|23.65|25.81|23.61|25.88|23.68|25.81|23.61|0
1636049700000|2021-11-04 18:15:00|25.82|23.62|25.88|23.68|26.01|23.81|25.81|23.61|0
1636050000000|2021-11-04 18:20:00|25.87|23.67|25.78|23.58|25.91|23.71|25.78|23.58|0
1636050300000|2021-11-04 18:25:00|25.79|23.59|25.84|23.64|25.88|23.68|25.75|23.55|0
1636050600000|2021-11-04 18:30:00|25.83|23.63|25.86|23.66|25.94|23.74|25.8|23.6|0
1636050900000|2021-11-04 18:35:00|25.88|23.68|25.88|23.68|25.89|23.69|25.79|23.59|0
1636051200000|2021-11-04 18:40:00|25.86|23.66|25.79|23.59|25.86|23.66|25.77|23.57|0
1636051500000|2021-11-04 18:45:00|25.77|23.57|25.78|23.58|25.81|23.61|25.74|23.54|0
1636051800000|2021-11-04 18:50:00|25.77|23.57|25.84|23.64|25.84|23.64|25.71|23.51|0
1636052100000|2021-11-04 18:55:00|25.86|23.66|26|23.8|26|23.8|25.8|23.6|0
1636052400000|2021-11-04 19:00:00|25.99|23.79|26.02|23.82|26.09|23.89|25.9|23.7|0
1636052700000|2021-11-04 19:05:00|26.03|23.83|26.04|23.84|26.12|23.92|25.97|23.77|0
1636053000000|2021-11-04 19:10:00|26.01|23.81|25.91|23.71|26.03|23.83|25.88|23.68|0
1636053300000|2021-11-04 19:15:00|25.9|23.7|25.89|23.69|26|23.8|25.87|23.67|0
1636053600000|2021-11-04 19:20:00|25.91|23.71|25.83|23.63|25.91|23.71|25.76|23.56|0
1636053900000|2021-11-04 19:25:00|25.82|23.62|25.88|23.68|25.91|23.71|25.76|23.56|0
1636054200000|2021-11-04 19:30:00|25.86|23.66|25.74|23.54|25.86|23.66|25.73|23.53|0
1636054500000|2021-11-04 19:35:00|25.76|23.56|25.89|23.69|25.89|23.69|25.73|23.53|0
1636054800000|2021-11-04 19:40:00|25.87|23.67|25.63|23.43|26.04|23.84|25.6|23.4|0
1636055100000|2021-11-04 19:45:00|25.62|23.42|25.35|23.15|25.66|23.46|25.34|23.14|0
1636055400000|2021-11-04 19:50:00|25.31|23.11|25.19|22.99|25.39|23.19|25.19|22.99|0
1636055700000|2021-11-04 19:55:00|25.26|23.06|25.02|22.82|25.38|23.18|25|22.8|0
1636056000000|2021-11-04 20:00:00|24.97|22.77|25.28|23.08|25.53|23.33|24.97|22.77|0
1636056300000|2021-11-04 20:05:00|25.26|23.06|25.26|23.06|25.29|23.09|25.2|23|0
1636056600000|2021-11-04 20:10:00|25.25|23.05|25.17|22.97|25.27|23.07|25.16|22.96|0
1636056900000|2021-11-04 20:15:00|25.29|22.88|25.27|22.87|25.32|22.91|25.26|22.85|0
1636057200000|2021-11-04 20:20:00|25.29|22.88|25.26|22.85|25.29|22.88|25.24|22.84|0
1636057500000|2021-11-04 20:25:00|25.24|22.84|25.26|22.85|25.26|22.85|25.24|22.84|0
1636057800000|2021-11-04 20:30:00|25.24|22.84|25.1|22.71|25.24|22.84|25.1|22.71|0
1636058100000|2021-11-04 20:35:00|25.09|22.7|25.25|22.85|25.25|22.85|25.06|22.67|0
1636058400000|2021-11-04 20:40:00|25.24|22.83|25.25|22.85|25.27|22.86|25.24|22.83|0
1636058700000|2021-11-04 20:45:00|25.27|22.86|25.31|22.9|25.31|22.9|25.22|22.82|0
1636059000000|2021-11-04 20:50:00|25.3|22.89|25.26|22.86|25.33|22.91|25.26|22.86|0
1636059300000|2021-11-04 20:55:00|25.25|22.84|25.27|22.86|25.29|22.88|25.22|22.82|0
1636059600000|2021-11-04 21:00:00|25.26|22.85|25.28|22.87|25.28|22.87|25.25|22.85|0
1636059900000|2021-11-04 21:05:00|25.27|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1636060200000|2021-11-04 21:10:00|25.28|22.87|25.24|22.84|25.28|22.87|25.24|22.84|0
1636061100000|2021-11-04 21:25:00||22.83||22.83||22.83||22.83|0
1636061400000|2021-11-04 21:30:00|25.23||25.23||25.24||25.23||0
1636061700000|2021-11-04 21:35:00|25.22|22.82|25.22|22.82|25.22|22.83|25.22|22.82|0
1636062000000|2021-11-04 21:40:00|25.29|22.88|25.24|22.84|25.29|22.88|25.24|22.84|0
1636062300000|2021-11-04 21:45:00|25.26|22.85|25.24|22.84|25.26|22.85|25.24|22.84|0
1636062600000|2021-11-04 21:50:00|25.25|22.85|25.24|22.84|25.25|22.85|25.24|22.84|0
1636062900000|2021-11-04 21:55:00|25.25|22.85|25.27|22.87|25.28|22.87|25.24|22.83|0
1636063200000|2021-11-04 22:00:00|25.37|22.96|25.35|22.94|25.37|22.96|25.28|22.87|0
1636063500000|2021-11-04 22:05:00|25.37|22.95|25.35|22.93|25.37|22.95|25.33|22.92|0
1636063800000|2021-11-04 22:10:00|25.33|22.92|25.29|22.88|25.33|22.92|25.29|22.88|0
1636064100000|2021-11-04 22:15:00|25.32|22.89|25.23|22.82|25.32|22.91|25.23|22.82|0
1636064400000|2021-11-04 22:20:00|25.26|22.85|25.15|22.75|25.26|22.85|25.15|22.75|0
1636064700000|2021-11-04 22:25:00|25.13|22.74|25.12|22.72|25.13|22.74|25.06|22.67|0
1636065000000|2021-11-04 22:30:00|25.1|22.71|25.13|22.74|25.15|22.75|25.07|22.68|0
1636065300000|2021-11-04 22:35:00|25.12|22.72|25.13|22.74|25.13|22.74|25.07|22.68|0
1636065600000|2021-11-04 22:40:00|25.14|22.75|25.17|22.78|25.19|22.79|25.14|22.75|0
1636065900000|2021-11-04 22:45:00|25.16|22.76|25.1|22.71|25.17|22.78|25.1|22.71|0
1636066200000|2021-11-04 22:50:00|25.08|22.69|25.16|22.76|25.16|22.76|25.07|22.68|0
1636066500000|2021-11-04 22:55:00|25.14|22.75|25.11|22.72|25.14|22.75|25.09|22.7|0
1636066800000|2021-11-04 23:00:00|25.09|22.7|25.12|22.73|25.15|22.76|25.09|22.7|0
1636067100000|2021-11-04 23:05:00|25.13|22.74|25.08|22.69|25.14|22.74|25.08|22.69|0
1636067400000|2021-11-04 23:10:00|25.09|22.7|25.1|22.71|25.11|22.71|25.09|22.7|0
1636067700000|2021-11-04 23:15:00|25.12|22.73|25.14|22.75|25.15|22.75|25.12|22.73|0
1636068000000|2021-11-04 23:20:00|25.15|22.77|25.16|22.77|25.18|22.78|25.15|22.75|0
1636068300000|2021-11-04 23:25:00|25.15|22.75|25.19|22.79|25.19|22.79|25.15|22.75|0
1636068600000|2021-11-04 23:30:00|25.18|22.78|25.08|22.69|25.21|22.8|25.07|22.68|0
1636068900000|2021-11-04 23:35:00|25.07|22.68|25.13|22.73|25.14|22.75|25.07|22.68|0
1636069200000|2021-11-04 23:40:00|25.14|22.75|25.1|22.71|25.14|22.75|25.07|22.68|0
1636069500000|2021-11-04 23:45:00|25.07|22.68|25.06|22.68|25.08|22.69|25.05|22.66|0
1636069800000|2021-11-04 23:50:00|25.05|22.66|24.97|22.59|25.05|22.66|24.97|22.59|0
1636070100000|2021-11-04 23:55:00|24.94|22.57|24.97|22.59|25|22.62|24.94|22.57|0
1636070400000|2021-11-05 00:00:00|24.99|22.61|25.03|22.65|25.05|22.66|24.97|22.59|0
1636070700000|2021-11-05 00:05:00|25.02|22.63|25.06|22.67|25.1|22.71|25|22.62|0
1636071000000|2021-11-05 00:10:00|25.07|22.69|25.12|22.73|25.12|22.73|25.04|22.66|0
1636071300000|2021-11-05 00:15:00|25.1|22.71|25.06|22.67|25.12|22.73|25.03|22.64|0
1636071600000|2021-11-05 00:20:00|25.07|22.68|25.07|22.68|25.12|22.72|25.05|22.67|0
1636071900000|2021-11-05 00:25:00|25.08|22.7|25.16|22.76|25.19|22.79|25.08|22.7|0
1636072200000|2021-11-05 00:30:00|25.17|22.78|25.26|22.86|25.26|22.86|25.16|22.76|0
1636072500000|2021-11-05 00:35:00|25.25|22.84|25.26|22.85|25.29|22.88|25.25|22.84|0
1636072800000|2021-11-05 00:40:00|25.28|22.87|25.24|22.84|25.32|22.91|25.24|22.84|0
1636073100000|2021-11-05 00:45:00|25.26|22.85|25.24|22.84|25.29|22.88|25.23|22.83|0
1636073400000|2021-11-05 00:50:00|25.26|22.85|25.24|22.84|25.29|22.88|25.24|22.84|0
1636073700000|2021-11-05 00:55:00|25.23|22.82|25.21|22.81|25.24|22.84|25.19|22.8|0
1636074000000|2021-11-05 01:00:00|25.19|22.8|25.36|22.94|25.36|22.94|25.18|22.78|0
1636074300000|2021-11-05 01:05:00|25.34|22.93|25.27|22.86|25.36|22.94|25.25|22.85|0
1636074600000|2021-11-05 01:10:00|25.25|22.85|25.22|22.82|25.28|22.87|25.21|22.81|0
1636074900000|2021-11-05 01:15:00|25.21|22.81|25.19|22.79|25.21|22.81|25.13|22.74|0
1636075200000|2021-11-05 01:20:00|25.2|22.8|25.14|22.75|25.22|22.82|25.13|22.73|0
1636075500000|2021-11-05 01:25:00|25.13|22.73|25.2|22.8|25.23|22.83|25.13|22.73|0
1636075800000|2021-11-05 01:30:00|25.22|22.81|25.31|22.9|25.31|22.9|25.2|22.8|0
1636076100000|2021-11-05 01:35:00|25.29|22.88|25.38|22.96|25.41|22.99|25.24|22.84|0
1636076400000|2021-11-05 01:40:00|25.4|22.98|25.35|22.93|25.4|22.98|25.32|22.91|0
1636076700000|2021-11-05 01:45:00|25.33|22.92|25.29|22.88|25.35|22.93|25.26|22.85|0
1636077000000|2021-11-05 01:50:00|25.27|22.86|25.31|22.9|25.33|22.92|25.26|22.85|0
1636077300000|2021-11-05 01:55:00|25.32|22.91|25.36|22.94|25.39|22.97|25.32|22.91|0
1636077600000|2021-11-05 02:00:00|25.37|22.96|25.33|22.92|25.39|22.97|25.33|22.92|0
1636077900000|2021-11-05 02:05:00|25.32|22.91|25.27|22.86|25.32|22.91|25.24|22.83|0
1636078200000|2021-11-05 02:10:00|25.26|22.85|25.26|22.86|25.28|22.87|25.23|22.83|0
1636078500000|2021-11-05 02:15:00|25.25|22.84|25.28|22.87|25.31|22.9|25.25|22.84|0
1636078800000|2021-11-05 02:20:00|25.26|22.86|25.26|22.86|25.31|22.9|25.26|22.86|0
1636079100000|2021-11-05 02:25:00|25.25|22.84|25.18|22.79|25.25|22.84|25.18|22.79|0
1636079400000|2021-11-05 02:30:00|25.2|22.8|25.24|22.84|25.24|22.84|25.18|22.79|0
1636079700000|2021-11-05 02:35:00|25.23|22.83|25.23|22.82|25.24|22.84|25.21|22.81|0
1636080000000|2021-11-05 02:40:00|25.24|22.84|25.19|22.8|25.24|22.84|25.18|22.78|0
1636080300000|2021-11-05 02:45:00|25.21|22.81|25.16|22.77|25.23|22.82|25.12|22.73|0
1636080600000|2021-11-05 02:50:00|25.15|22.76|25.16|22.77|25.18|22.78|25.15|22.75|0
1636080900000|2021-11-05 02:55:00|25.18|22.78|25.19|22.79|25.19|22.79|25.15|22.75|0
1636081200000|2021-11-05 03:00:00|25.15|22.75|25.16|22.76|25.19|22.79|25.11|22.72|0
1636081500000|2021-11-05 03:05:00|25.17|22.78|25.15|22.76|25.17|22.78|25.14|22.75|0
1636081800000|2021-11-05 03:10:00|25.14|22.75|25.14|22.75|25.17|22.77|25.13|22.73|0
1636082100000|2021-11-05 03:15:00|25.16|22.76|25.14|22.75|25.16|22.76|25.13|22.73|0
1636082400000|2021-11-05 03:20:00|25.15|22.76|25.15|22.76|25.17|22.77|25.12|22.73|0
1636082700000|2021-11-05 03:25:00|25.14|22.74|25.15|22.76|25.15|22.76|25.12|22.73|0
1636083000000|2021-11-05 03:30:00|25.16|22.77|25.15|22.76|25.17|22.77|25.14|22.74|0
1636083300000|2021-11-05 03:35:00|25.16|22.75|25.15|22.75|25.16|22.77|25.15|22.75|0
1636083600000|2021-11-05 03:40:00|25.16|22.77|25.24|22.83|25.27|22.86|25.16|22.77|0
1636083900000|2021-11-05 03:45:00|25.25|22.85|25.18|22.78|25.25|22.85|25.18|22.78|0
1636084200000|2021-11-05 03:50:00|25.19|22.79|25.16|22.76|25.19|22.79|25.16|22.76|0
1636084500000|2021-11-05 03:55:00|25.14|22.75|25.14|22.75|25.14|22.75|25.13|22.74|0
1636084800000|2021-11-05 04:00:00|25.15|22.76|25.14|22.75|25.16|22.76|25.14|22.75|0
1636085100000|2021-11-05 04:05:00|25.13|22.73|25.1|22.71|25.14|22.75|25.1|22.71|0
1636085400000|2021-11-05 04:10:00|25.11|22.72|25.09|22.7|25.11|22.72|25.08|22.69|0
1636085700000|2021-11-05 04:15:00|25.08|22.69|25.11|22.72|25.11|22.72|25.08|22.69|0
1636086000000|2021-11-05 04:20:00|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1636086300000|2021-11-05 04:25:00|25.12|22.71|25.1|22.71|25.12|22.73|25.1|22.71|0
1636086600000|2021-11-05 04:30:00|25.09|22.7|25.07|22.69|25.1|22.71|25.06|22.67|0
1636086900000|2021-11-05 04:35:00|25.06|22.68|25.04|22.66|25.09|22.7|25.03|22.64|0
1636087200000|2021-11-05 04:40:00|25.06|22.67|25.07|22.68|25.08|22.69|25.06|22.67|0
1636087500000|2021-11-05 04:45:00|25.06|22.67|25.07|22.68|25.07|22.68|25.06|22.67|0
1636087800000|2021-11-05 04:50:00|25.05|22.67|25.05|22.67|25.07|22.68|25.05|22.67|0
1636088100000|2021-11-05 04:55:00|25.04|22.65|25.05|22.67|25.06|22.67|25.04|22.65|0
1636088400000|2021-11-05 05:00:00|25.07|22.68|25.06|22.68|25.07|22.68|25.04|22.65|0
1636088700000|2021-11-05 05:05:00|25.08|22.69|25.08|22.69|25.11|22.72|25.05|22.66|0
1636089000000|2021-11-05 05:10:00|25.09|22.7|25.08|22.69|25.11|22.72|25.06|22.68|0
1636089300000|2021-11-05 05:15:00|25.09|22.7|25.08|22.69|25.09|22.7|25.06|22.67|0
1636089600000|2021-11-05 05:20:00|25.06|22.67|25.09|22.7|25.09|22.7|25.06|22.67|0
1636089900000|2021-11-05 05:25:00|25.07|22.69|25.06|22.67|25.09|22.7|25.04|22.66|0
1636090200000|2021-11-05 05:30:00|25.04|22.66|25.07|22.68|25.07|22.68|25.04|22.66|0
1636090500000|2021-11-05 05:35:00|25.06|22.67|25.04|22.66|25.07|22.68|25.04|22.66|0
1636090800000|2021-11-05 05:40:00|25.05|22.67|25.07|22.68|25.07|22.68|25.05|22.67|0
1636091100000|2021-11-05 05:45:00|25.08|22.69|25.08|22.69|25.1|22.71|25.07|22.68|0
1636091400000|2021-11-05 05:50:00|25.07|22.68|25.41|22.99|25.41|22.99|25.07|22.68|0
1636091700000|2021-11-05 05:55:00|25.42|23|25.42|23|25.44|23.01|25.41|22.99|0
1636092000000|2021-11-05 06:00:00|25.44|23.01|25.42|23|25.48|23.05|25.39|22.97|0
1636092300000|2021-11-05 06:05:00|25.43|23.01|25.42|23|25.45|23.02|25.42|23|0
1636092600000|2021-11-05 06:10:00|25.43|23.01|25.4|22.98|25.44|23.02|25.39|22.97|0
1636092900000|2021-11-05 06:15:00|25.42|23|25.4|22.98|25.43|23.01|25.4|22.98|0
1636093200000|2021-11-05 06:20:00|25.41|22.99|25.44|23.02|25.44|23.02|25.41|22.99|0
1636093500000|2021-11-05 06:25:00|25.46|23.03|25.47|23.05|25.47|23.05|25.44|23.02|0
1636093800000|2021-11-05 06:30:00|25.49|23.06|25.5|23.07|25.5|23.07|25.47|23.05|0
1636094100000|2021-11-05 06:35:00|25.49|23.06|25.47|23.04|25.5|23.07|25.44|23.02|0
1636094400000|2021-11-05 06:40:00|25.45|23.03|25.44|23.02|25.47|23.04|25.44|23.02|0
1636094700000|2021-11-05 06:45:00|25.45|23.03|25.51|23.08|25.51|23.08|25.45|23.03|0
1636095000000|2021-11-05 06:50:00|25.52|23.09|25.48|23.05|25.53|23.1|25.48|23.05|0
1636095300000|2021-11-05 06:55:00|25.49|23.06|25.45|23.02|25.53|23.09|25.45|23.02|0
1636095600000|2021-11-05 07:00:00|25.46|23.04|25.52|23.09|25.55|23.12|25.46|23.04|0
1636095900000|2021-11-05 07:05:00|25.41|23.21|25.44|23.24|25.45|23.25|25.39|23.19|0
1636096200000|2021-11-05 07:10:00|25.45|23.25|25.45|23.25|25.46|23.26|25.42|23.22|0
1636096500000|2021-11-05 07:15:00|25.46|23.26|25.46|23.26|25.46|23.26|25.42|23.22|0
1636096800000|2021-11-05 07:20:00|25.45|23.25|25.43|23.23|25.46|23.26|25.42|23.22|0
1636097100000|2021-11-05 07:25:00|25.45|23.25|25.5|23.3|25.52|23.32|25.45|23.25|0
1636097400000|2021-11-05 07:30:00|25.52|23.32|25.6|23.4|25.6|23.4|25.52|23.32|0
1636097700000|2021-11-05 07:35:00|25.59|23.39|25.57|23.37|25.6|23.4|25.54|23.34|0
1636098000000|2021-11-05 07:40:00|25.59|23.39|25.54|23.34|25.62|23.42|25.54|23.34|0
1636098300000|2021-11-05 07:45:00|25.56|23.36|25.53|23.33|25.56|23.36|25.53|23.33|0
1636098600000|2021-11-05 07:50:00|25.51|23.31|25.5|23.3|25.51|23.31|25.48|23.28|0
1636098900000|2021-11-05 07:55:00|25.49|23.29|25.45|23.25|25.49|23.29|25.42|23.22|0
1636099200000|2021-11-05 08:00:00|25.41|23.21|25.32|23.12|25.44|23.24|25.32|23.12|0
1636099500000|2021-11-05 08:05:00|25.33|23.13|25.27|23.07|25.35|23.15|25.26|23.06|0
1636099800000|2021-11-05 08:10:00|25.29|23.09|25.16|22.96|25.38|23.18|25.14|22.94|0
1636100100000|2021-11-05 08:15:00|25.14|22.94|25.14|22.94|25.19|22.99|25.11|22.91|0
1636100400000|2021-11-05 08:20:00|25.13|22.93|25.11|22.91|25.17|22.97|25.1|22.9|0
1636100700000|2021-11-05 08:25:00|25.13|22.93|25.2|23|25.24|23.04|25.08|22.88|0
1636101000000|2021-11-05 08:30:00|25.18|22.98|25.21|23.01|25.25|23.05|25.18|22.98|0
1636101300000|2021-11-05 08:35:00|25.22|23.02|25.21|23.01|25.22|23.02|25.15|22.95|0
1636101600000|2021-11-05 08:40:00|25.22|23.02|25.19|22.99|25.25|23.05|25.18|22.98|0
1636101900000|2021-11-05 08:45:00|25.2|23|25.21|23.01|25.21|23.01|25.18|22.98|0
1636102200000|2021-11-05 08:50:00|25.19|22.99|25.19|22.99|25.21|23.01|25.18|22.98|0
1636102500000|2021-11-05 08:55:00|25.18|22.98|25.2|23|25.25|23.05|25.18|22.98|0
1636102800000|2021-11-05 09:00:00|25.19|22.99|25.06|22.86|25.19|22.99|25.04|22.84|0
1636103100000|2021-11-05 09:05:00|25.04|22.84|25.09|22.89|25.11|22.91|25.04|22.84|0
1636103400000|2021-11-05 09:10:00|25.08|22.88|25.08|22.88|25.11|22.91|25.07|22.87|0
1636103700000|2021-11-05 09:15:00|25.07|22.87|25.08|22.88|25.1|22.9|25.05|22.85|0
1636104000000|2021-11-05 09:20:00|25.07|22.87|25.07|22.87|25.08|22.88|25.04|22.84|0
1636104300000|2021-11-05 09:25:00|25.08|22.88|24.98|22.78|25.08|22.88|24.94|22.74|0
1636104600000|2021-11-05 09:30:00|24.97|22.77|24.95|22.75|24.98|22.78|24.92|22.72|0
1636104900000|2021-11-05 09:35:00|24.96|22.76|24.92|22.72|24.99|22.79|24.89|22.69|0
1636105200000|2021-11-05 09:40:00|24.93|22.73|24.88|22.68|24.93|22.73|24.86|22.66|0
1636105500000|2021-11-05 09:45:00|24.86|22.66|24.79|22.59|24.88|22.68|24.78|22.58|0
1636105800000|2021-11-05 09:50:00|24.8|22.6|24.77|22.57|24.8|22.6|24.73|22.53|0
1636106100000|2021-11-05 09:55:00|24.76|22.56|24.7|22.5|24.76|22.56|24.67|22.47|0
1636106400000|2021-11-05 10:00:00|24.72|22.52|24.89|22.69|25.21|23.01|24.63|22.43|0
1636106700000|2021-11-05 10:05:00|24.9|22.7|24.86|22.66|24.92|22.72|24.85|22.65|0
1636107000000|2021-11-05 10:10:00|24.85|22.65|24.87|22.67|24.89|22.69|24.84|22.64|0
1636107300000|2021-11-05 10:15:00|24.86|22.66|24.81|22.61|24.87|22.67|24.77|22.57|0
1636107600000|2021-11-05 10:20:00|24.8|22.6|24.77|22.57|24.81|22.61|24.76|22.56|0
1636107900000|2021-11-05 10:25:00|24.78|22.58|24.8|22.6|24.81|22.61|24.74|22.54|0
1636108200000|2021-11-05 10:30:00|24.81|22.61|24.82|22.62|24.85|22.65|24.81|22.61|0
1636108500000|2021-11-05 10:35:00|24.81|22.61|24.81|22.61|24.84|22.64|24.79|22.59|0
1636108800000|2021-11-05 10:40:00|24.79|22.59|24.84|22.64|24.85|22.65|24.79|22.59|0
1636109100000|2021-11-05 10:45:00|24.85|22.65|24.81|22.61|24.85|22.65|24.79|22.59|0
1636109400000|2021-11-05 10:50:00|24.79|22.59|24.73|22.53|24.81|22.61|24.72|22.52|0
1636109700000|2021-11-05 10:55:00|24.75|22.55|24.73|22.53|24.78|22.58|24.72|22.52|0
1636110000000|2021-11-05 11:00:00|24.72|22.52|24.73|22.53|24.77|22.57|24.69|22.49|0
1636110300000|2021-11-05 11:05:00|24.75|22.55|24.72|22.52|24.75|22.55|24.69|22.49|0
1636110600000|2021-11-05 11:10:00|24.7|22.5|24.77|22.57|24.81|22.61|24.6|22.4|0
1636110900000|2021-11-05 11:15:00|24.79|22.59|24.8|22.6|24.84|22.64|24.78|22.58|0
1636111200000|2021-11-05 11:20:00|24.84|22.64|24.9|22.7|24.9|22.7|24.8|22.6|0
1636111500000|2021-11-05 11:25:00|24.88|22.68|24.95|22.75|24.99|22.79|24.82|22.62|0
1636111800000|2021-11-05 11:30:00|24.97|22.77|24.86|22.66|24.98|22.78|24.82|22.62|0
1636112100000|2021-11-05 11:35:00|24.85|22.65|24.81|22.61|24.85|22.65|24.79|22.59|0
1636112400000|2021-11-05 11:40:00|24.79|22.59|24.78|22.58|24.83|22.63|24.78|22.58|0
1636112700000|2021-11-05 11:45:00|24.76|22.56|24.8|22.6|24.81|22.61|24.76|22.56|0
1636113000000|2021-11-05 11:50:00|24.82|22.62|24.8|22.6|24.85|22.65|24.8|22.6|0
1636113300000|2021-11-05 11:55:00|24.79|22.59|24.77|22.57|24.82|22.62|24.77|22.57|0
1636113600000|2021-11-05 12:00:00|24.76|22.56|24.81|22.61|24.83|22.63|24.74|22.54|0
1636113900000|2021-11-05 12:05:00|24.8|22.6|24.81|22.61|24.83|22.63|24.76|22.56|0
1636114200000|2021-11-05 12:10:00|24.83|22.63|24.77|22.57|24.83|22.63|24.73|22.53|0
1636114500000|2021-11-05 12:15:00|24.78|22.58|24.74|22.54|24.81|22.61|24.73|22.53|0
1636114800000|2021-11-05 12:20:00|24.75|22.55|24.71|22.51|24.77|22.57|24.71|22.51|0
1636115100000|2021-11-05 12:25:00|24.72|22.52|24.72|22.52|24.74|22.54|24.68|22.48|0
1636115400000|2021-11-05 12:30:00|24.75|22.55|24.4|22.2|24.82|22.62|24.39|22.19|0
1636115700000|2021-11-05 12:35:00|24.39|22.19|24.22|22.02|24.75|22.55|24.07|21.87|0
1636116000000|2021-11-05 12:40:00|24.21|22.01|24.15|21.95|24.25|22.05|24.11|21.91|0
1636116300000|2021-11-05 12:45:00|24.17|21.97|24.07|21.87|24.25|22.05|24.05|21.85|0
1636116600000|2021-11-05 12:50:00|24.05|21.85|23.97|21.77|24.12|21.92|23.97|21.77|0
1636116900000|2021-11-05 12:55:00|23.98|21.78|24.35|22.15|24.38|22.18|23.98|21.78|0
1636117200000|2021-11-05 13:00:00|24.34|22.14|24.34|22.14|24.44|22.24|24.3|22.1|0
1636117500000|2021-11-05 13:05:00|24.35|22.15|24.32|22.12|24.37|22.17|24.31|22.11|0
1636117800000|2021-11-05 13:10:00|24.31|22.11|24.28|22.08|24.38|22.18|24.28|22.08|0
1636118100000|2021-11-05 13:15:00|24.29|22.09|24.26|22.06|24.29|22.09|24.24|22.04|0
1636118400000|2021-11-05 13:20:00|24.25|22.05|24.08|21.88|24.25|22.05|24.07|21.87|0
1636118700000|2021-11-05 13:25:00|24.11|21.91|24.11|21.91|24.15|21.95|24.04|21.84|0
1636119000000|2021-11-05 13:30:00|24.12|21.92|23.9|21.7|24.26|22.06|23.89|21.69|0
1636119300000|2021-11-05 13:35:00|23.89|21.69|24.17|21.97|24.24|22.04|23.82|21.62|0
1636119600000|2021-11-05 13:40:00|24.15|21.95|23.94|21.74|24.15|21.95|23.93|21.73|0
1636119900000|2021-11-05 13:45:00|23.91|21.71|24.12|21.92|24.21|22.01|23.9|21.7|0
1636120200000|2021-11-05 13:50:00|24.06|21.86|24.16|21.96|24.2|22|24.06|21.86|0
1636120500000|2021-11-05 13:55:00|24.17|21.97|23.96|21.76|24.18|21.98|23.96|21.76|0
1636120800000|2021-11-05 14:00:00|23.98|21.78|23.77|21.57|24.02|21.82|23.75|21.55|0
1636121100000|2021-11-05 14:05:00|23.75|21.55|24.34|22.14|24.35|22.15|23.75|21.55|0
1636121400000|2021-11-05 14:10:00|24.32|22.12|24.07|21.87|24.38|22.18|23.14|20.94|0
1636121700000|2021-11-05 14:15:00|24.04|21.84|24.1|21.9|24.12|21.92|23.99|21.79|0
1636122000000|2021-11-05 14:20:00|24.11|21.91|24.19|21.99|24.19|21.99|24.1|21.9|0
1636122300000|2021-11-05 14:25:00|24.18|21.98|24.26|22.06|24.34|22.14|24.18|21.98|0
1636122600000|2021-11-05 14:30:00|24.24|22.04|24.26|22.06|24.26|22.06|24.13|21.93|0
1636122900000|2021-11-05 14:35:00|24.24|22.04|24.19|21.99|24.26|22.06|24.08|21.88|0
1636123200000|2021-11-05 14:40:00|24.17|21.97|24.13|21.93|24.24|22.04|24.09|21.89|0
1636123500000|2021-11-05 14:45:00|24.12|21.92|24.14|21.94|24.14|21.94|24.05|21.85|0
1636123800000|2021-11-05 14:50:00|24.13|21.93|24.11|21.91|24.16|21.96|24.07|21.87|0
1636124100000|2021-11-05 14:55:00|24.13|21.93|24.17|21.97|24.26|22.06|24.09|21.89|0
1636124400000|2021-11-05 15:00:00|24.18|21.98|24.22|22.02|24.22|22.02|24.1|21.9|0
1636124700000|2021-11-05 15:05:00|24.21|22.01|24.14|21.94|24.21|22.01|24.12|21.92|0
1636125000000|2021-11-05 15:10:00|24.12|21.92|24.16|21.96|24.16|21.96|24.05|21.85|0
1636125300000|2021-11-05 15:15:00|24.18|21.98|24.22|22.02|24.25|22.05|24.15|21.95|0
1636125600000|2021-11-05 15:20:00|24.23|22.03|24.27|22.07|24.3|22.1|24.19|21.99|0
1636125900000|2021-11-05 15:25:00|24.28|22.08|24.43|22.23|24.45|22.25|24.26|22.06|0
1636126200000|2021-11-05 15:30:00|24.45|22.25|24.34|22.14|24.45|22.25|24.28|22.08|0
1636126500000|2021-11-05 15:35:00|24.32|22.12|24.29|22.09|24.42|22.22|24.27|22.07|0
1636126800000|2021-11-05 15:40:00|24.28|22.08|24.38|22.18|24.43|22.23|24.28|22.08|0
1636127100000|2021-11-05 15:45:00|24.4|22.2|24.25|22.05|24.46|22.26|24.2|22|0
1636127400000|2021-11-05 15:50:00|24.26|22.06|24.44|22.24|24.5|22.3|24.25|22.05|0
1636127700000|2021-11-05 15:55:00|24.43|22.23|24.59|22.39|24.59|22.39|24.39|22.19|0
1636128000000|2021-11-05 16:00:00|24.62|22.42|24.47|22.27|24.63|22.43|24.43|22.23|0
1636128300000|2021-11-05 16:05:00|24.45|22.25|24.51|22.31|24.58|22.38|24.44|22.24|0
1636128600000|2021-11-05 16:10:00|24.49|22.29|24.55|22.35|24.62|22.42|24.44|22.24|0
1636128900000|2021-11-05 16:15:00|24.53|22.33|24.52|22.32|24.59|22.39|24.49|22.29|0
1636129200000|2021-11-05 16:20:00|24.5|22.3|24.52|22.32|24.53|22.33|24.45|22.25|0
1636129500000|2021-11-05 16:25:00|24.53|22.33|25.46|23.26|25.47|23.27|24.46|22.26|0
1636129800000|2021-11-05 16:30:00|25.47|23.27|25.4|23.2|25.47|23.27|25.39|23.19|0
1636130100000|2021-11-05 16:35:00|25.42|23.22|25.5|23.3|25.61|23.41|25.37|23.17|0
1636130400000|2021-11-05 16:40:00|25.49|23.29|25.63|23.43|25.64|23.44|25.49|23.29|0
1636130700000|2021-11-05 16:45:00|25.64|23.44|25.71|23.51|25.74|23.54|25.64|23.44|0
1636131000000|2021-11-05 16:50:00|25.7|23.5|25.68|23.48|25.81|23.61|25.62|23.42|0
1636131300000|2021-11-05 16:55:00|25.67|23.47|25.79|23.59|25.88|23.68|25.65|23.45|0
1636131600000|2021-11-05 17:00:00|25.78|23.58|25.72|23.52|25.88|23.68|25.69|23.49|0
1636131900000|2021-11-05 17:05:00|25.74|23.54|26.04|23.84|26.04|23.84|25.71|23.51|0
1636132200000|2021-11-05 17:10:00|26.02|23.82|26.18|23.98|26.26|24.06|25.98|23.78|0
1636132500000|2021-11-05 17:15:00|26.2|24|26.65|24.45|26.78|24.58|25.6|23.4|0
1636132800000|2021-11-05 17:20:00|26.63|24.43|26.22|24.02|26.66|24.46|25.97|23.77|0
1636133100000|2021-11-05 17:25:00|26.23|24.03|27.01|24.81|27.01|24.81|26.19|23.99|0
1636133400000|2021-11-05 17:30:00|27|24.8|26.43|24.23|27|24.8|26.4|24.2|0
1636133700000|2021-11-05 17:35:00|26.44|24.24|26.63|24.43|26.68|24.48|26.41|24.21|0
1636134000000|2021-11-05 17:40:00|26.62|24.42|26.66|24.46|26.72|24.52|26.56|24.36|0
1636134300000|2021-11-05 17:45:00|26.65|24.45|26.68|24.48|26.89|24.69|26.63|24.43|0
1636134600000|2021-11-05 17:50:00|26.71|24.51|26.41|24.21|26.72|24.52|26.39|24.19|0
1636134900000|2021-11-05 17:55:00|26.42|24.22|26.25|24.05|26.54|24.34|26.25|24.05|0
1636135200000|2021-11-05 18:00:00|26.27|24.07|26.2|24|26.38|24.18|26.19|23.99|0
1636135500000|2021-11-05 18:05:00|26.21|24.01|26.08|23.88|26.21|24.01|25.99|23.79|0
1636135800000|2021-11-05 18:10:00|26.1|23.9|25.99|23.79|26.15|23.95|25.96|23.76|0
1636136100000|2021-11-05 18:15:00|26.01|23.81|25.67|23.47|26.67|24.47|25.65|23.45|0
1636136400000|2021-11-05 18:20:00|25.68|23.48|25.94|23.74|25.94|23.74|25.64|23.44|0
1636136700000|2021-11-05 18:25:00|25.93|23.73|25.68|23.48|25.97|23.77|25.68|23.48|0
1636137000000|2021-11-05 18:30:00|25.69|23.49|25.72|23.52|25.78|23.58|25.66|23.46|0
1636137300000|2021-11-05 18:35:00|25.71|23.51|26.03|23.83|26.12|23.92|25.71|23.51|0
1636137600000|2021-11-05 18:40:00|26.02|23.82|26.05|23.85|26.12|23.92|25.99|23.79|0
1636137900000|2021-11-05 18:45:00|26.06|23.86|26|23.8|26.06|23.86|25.93|23.73|0
1636138200000|2021-11-05 18:50:00|25.98|23.78|25.94|23.74|26.07|23.87|25.93|23.73|0
1636138500000|2021-11-05 18:55:00|25.93|23.73|25.98|23.78|26.04|23.84|25.93|23.73|0
1636138800000|2021-11-05 19:00:00|25.96|23.76|26.29|24.09|26.39|24.19|25.94|23.74|0
1636139100000|2021-11-05 19:05:00|26.3|24.1|26.1|23.9|26.38|24.18|26.07|23.87|0
1636139400000|2021-11-05 19:10:00|26.08|23.88|26.01|23.81|26.16|23.96|26.01|23.81|0
1636139700000|2021-11-05 19:15:00|26.02|23.82|26.07|23.87|26.15|23.95|26.01|23.81|0
1636140000000|2021-11-05 19:20:00|26.08|23.88|26.15|23.95|26.24|24.04|26.07|23.87|0
1636140300000|2021-11-05 19:25:00|26.18|23.98|26.22|24.02|26.33|24.13|26.17|23.97|0
1636140600000|2021-11-05 19:30:00|26.19|23.99|25.9|23.7|26.28|24.08|25.9|23.7|0
1636140900000|2021-11-05 19:35:00|25.89|23.69|25.79|23.59|25.9|23.7|25.7|23.5|0
1636141200000|2021-11-05 19:40:00|25.77|23.57|26.06|23.86|26.1|23.9|25.77|23.57|0
1636141500000|2021-11-05 19:45:00|26.07|23.87|26.13|23.93|26.16|23.96|25.88|23.68|0
1636141800000|2021-11-05 19:50:00|26.1|23.9|26.14|23.94|26.17|23.97|25.91|23.71|0
1636142100000|2021-11-05 19:55:00|26.17|23.97|26.08|23.88|26.2|24|26|23.8|0
1636142400000|2021-11-05 20:00:00|26.05|23.85|26.15|23.95|26.32|24.12|26.05|23.85|0
1636142700000|2021-11-05 20:05:00|26.14|23.94|26.24|24.04|26.29|24.09|26.14|23.94|0
1636143000000|2021-11-05 20:10:00|26.25|24.05|26.34|24.14|26.36|24.16|26.25|24.05|0
1636358700000|2021-11-08 08:05:00|26.46|24.26|26.56|24.36|26.59|24.39|26.46|24.26|0
1636359000000|2021-11-08 08:10:00|26.57|24.37|26.47|24.27|26.62|24.42|26.45|24.25|0
1636359300000|2021-11-08 08:15:00|26.48|24.28|26.47|24.27|26.48|24.28|26.32|24.12|0
1636359600000|2021-11-08 08:20:00|26.48|24.28|26.53|24.33|26.57|24.37|26.48|24.28|0
1636359900000|2021-11-08 08:25:00|26.54|24.34|26.52|24.32|26.6|24.4|26.48|24.28|0
1636360200000|2021-11-08 08:30:00|26.51|24.31|26.52|24.32|26.55|24.35|26.48|24.28|0
1636360500000|2021-11-08 08:35:00|26.51|24.31|26.48|24.28|26.53|24.33|26.4|24.2|0
1636360800000|2021-11-08 08:40:00|26.46|24.26|26.39|24.19|26.51|24.31|26.39|24.19|0
1636361100000|2021-11-08 08:45:00|26.37|24.17|26.37|24.17|26.45|24.25|26.37|24.17|0
1636361400000|2021-11-08 08:50:00|26.36|24.16|26.25|24.05|26.39|24.19|26.25|24.05|0
1636361700000|2021-11-08 08:55:00|26.22|24.02|26.25|24.05|26.3|24.1|26.2|24|0
1636362000000|2021-11-08 09:00:00|26.24|24.04|26.12|23.92|26.28|24.08|26.08|23.88|0
1636362300000|2021-11-08 09:05:00|26.13|23.93|26.18|23.98|26.21|24.01|26.13|23.93|0
1636362600000|2021-11-08 09:10:00|26.17|23.97|26.07|23.87|26.19|23.99|26.06|23.86|0
1636362900000|2021-11-08 09:15:00|26.06|23.86|25.57|23.37|26.13|23.93|25.23|23.03|0
1636363200000|2021-11-08 09:20:00|25.55|23.35|25.51|23.31|25.55|23.35|25.51|23.31|0
1636363500000|2021-11-08 09:25:00|25.49|23.29|25.54|23.34|25.54|23.34|25.49|23.29|0
1636363800000|2021-11-08 09:30:00|25.55|23.35|25.53|23.33|25.55|23.35|25.49|23.29|0
1636364100000|2021-11-08 09:35:00|25.55|23.35|25.23|23.03|25.55|23.35|25.23|23.03|0
1636364400000|2021-11-08 09:40:00|25.24|23.04|25.28|23.08|25.31|23.11|25.24|23.04|0
1636364700000|2021-11-08 09:45:00|25.27|23.07|25.27|23.07|25.31|23.11|25.25|23.05|0
1636365000000|2021-11-08 09:50:00|25.28|23.08|25.29|23.09|25.32|23.12|25.27|23.07|0
1636365300000|2021-11-08 09:55:00|25.28|23.08|25.29|23.09|25.32|23.12|25.25|23.05|0
1636365600000|2021-11-08 10:00:00|25.31|23.11|25.31|23.11|25.32|23.12|25.28|23.08|0
1636365900000|2021-11-08 10:05:00|25.29|23.09|25.35|23.15|25.36|23.16|25.29|23.09|0
1636366200000|2021-11-08 10:10:00|25.36|23.16|25.33|23.13|25.38|23.18|25.32|23.12|0
1636366500000|2021-11-08 10:15:00|25.32|23.12|25.27|23.07|25.33|23.13|25.27|23.07|0
1636366800000|2021-11-08 10:20:00|25.26|23.06|25.24|23.04|25.3|23.1|25.24|23.04|0
1636367100000|2021-11-08 10:25:00|25.26|23.06|25.16|22.96|25.26|23.06|25.14|22.94|0
1636367400000|2021-11-08 10:30:00|25.17|22.97|25.18|22.98|25.2|23|25.16|22.96|0
1636367700000|2021-11-08 10:35:00|25.2|23|25.13|22.93|25.2|23|25.11|22.91|0
1636368000000|2021-11-08 10:40:00|25.12|22.92|25.21|23.01|25.21|23.01|25.11|22.91|0
1636368300000|2021-11-08 10:45:00|25.19|22.99|25.28|23.08|25.28|23.08|25.19|22.99|0
1636368600000|2021-11-08 10:50:00|25.26|23.06|25.23|23.03|25.28|23.08|25.23|23.03|0
1636368900000|2021-11-08 10:55:00|25.25|23.05|25.2|23|25.25|23.05|25.19|22.99|0
1636369200000|2021-11-08 11:00:00|25.19|22.99|25.19|22.99|25.19|22.99|25.17|22.97|0
1636369500000|2021-11-08 11:05:00|25.17|22.97|25.17|22.97|25.19|22.99|25.15|22.95|0
1636369800000|2021-11-08 11:10:00|25.19|22.99|25.21|23.01|25.23|23.03|25.17|22.97|0
1636370100000|2021-11-08 11:15:00|25.2|23|25.18|22.98|25.21|23.01|25.16|22.96|0
1636370400000|2021-11-08 11:20:00|25.17|22.97|25.23|23.03|25.24|23.04|25.14|22.94|0
1636370700000|2021-11-08 11:25:00|25.21|23.01|25.17|22.97|25.21|23.01|25.15|22.95|0
1636371000000|2021-11-08 11:30:00|25.15|22.95|25.17|22.97|25.18|22.98|25.15|22.95|0
1636371300000|2021-11-08 11:35:00|25.15|22.95|25.14|22.94|25.17|22.97|25.11|22.91|0
1636371600000|2021-11-08 11:40:00|25.12|22.92|25.11|22.91|25.14|22.94|25.09|22.89|0
1636371900000|2021-11-08 11:45:00|25.09|22.89|25.12|22.92|25.13|22.93|25.09|22.89|0
1636372200000|2021-11-08 11:50:00|25.11|22.91|25.12|22.92|25.13|22.93|25.09|22.89|0
1636372500000|2021-11-08 11:55:00|25.13|22.93|25.12|22.92|25.13|22.93|25.1|22.9|0
1636372800000|2021-11-08 12:00:00|25.13|22.93|25.19|22.99|25.26|23.06|25.12|22.92|0
1636373100000|2021-11-08 12:05:00|25.17|22.97|25.23|23.03|25.23|23.03|25.17|22.97|0
1636373400000|2021-11-08 12:10:00|25.24|23.04|25.17|22.97|25.24|23.04|25.17|22.97|0
1636373700000|2021-11-08 12:15:00|25.16|22.96|25.15|22.95|25.16|22.96|25.13|22.93|0
1636374000000|2021-11-08 12:20:00|25.14|22.94|25.18|22.98|25.18|22.98|25.14|22.94|0
1636374300000|2021-11-08 12:25:00|25.17|22.97|25.17|22.97|25.19|22.99|25.15|22.95|0
1636374600000|2021-11-08 12:30:00|25.12|22.92|25.15|22.95|25.16|22.96|25.09|22.89|0
1636374900000|2021-11-08 12:35:00|25.14|22.94|25.13|22.93|25.14|22.94|25.11|22.91|0
1636375200000|2021-11-08 12:40:00|25.12|22.92|25.18|22.98|25.2|23|25.12|22.92|0
1636375500000|2021-11-08 12:45:00|25.19|22.99|25.22|23.02|25.25|23.05|25.17|22.97|0
1636375800000|2021-11-08 12:50:00|25.23|23.03|25.21|23.01|25.24|23.04|25.2|23|0
1636376100000|2021-11-08 12:55:00|25.23|23.03|25.21|23.01|25.26|23.06|25.21|23.01|0
1636376400000|2021-11-08 13:00:00|25.2|23|25.16|22.96|25.2|23|25.16|22.96|0
1636376700000|2021-11-08 13:05:00|25.17|22.97|25.1|22.9|25.18|22.98|25.06|22.86|0
1636377000000|2021-11-08 13:10:00|25.08|22.88|25.07|22.87|25.13|22.93|25.07|22.87|0
1636377300000|2021-11-08 13:15:00|25.05|22.85|25.07|22.87|25.08|22.88|25.05|22.85|0
1636377600000|2021-11-08 13:20:00|25.05|22.85|25.01|22.81|25.07|22.87|24.99|22.79|0
1636377900000|2021-11-08 13:25:00|24.99|22.79|24.96|22.76|25.01|22.81|24.94|22.74|0
1636378200000|2021-11-08 13:30:00|24.95|22.75|24.96|22.76|25.01|22.81|24.95|22.75|0
1636378500000|2021-11-08 13:35:00|24.98|22.78|24.89|22.69|24.98|22.78|24.88|22.68|0
1636378800000|2021-11-08 13:40:00|24.88|22.68|24.86|22.66|24.93|22.73|24.85|22.65|0
1636379100000|2021-11-08 13:45:00|24.88|22.68|24.87|22.67|24.89|22.69|24.85|22.65|0
1636379400000|2021-11-08 13:50:00|24.86|22.66|24.83|22.63|24.86|22.66|24.82|22.62|0
1636379700000|2021-11-08 13:55:00|24.82|22.62|24.76|22.56|24.82|22.62|24.76|22.56|0
1636380000000|2021-11-08 14:00:00|24.77|22.57|24.79|22.59|24.82|22.62|24.75|22.55|0
1636380300000|2021-11-08 14:05:00|24.77|22.57|24.76|22.56|24.8|22.6|24.74|22.54|0
1636380600000|2021-11-08 14:10:00|24.74|22.54|24.63|22.43|24.76|22.56|24.63|22.43|0
1636380900000|2021-11-08 14:15:00|24.64|22.44|24.66|22.46|24.71|22.51|24.63|22.43|0
1636381200000|2021-11-08 14:20:00|24.64|22.44|24.53|22.33|24.67|22.47|24.52|22.32|0
1636381500000|2021-11-08 14:25:00|24.54|22.34|24.64|22.44|24.65|22.45|24.54|22.34|0
1636381800000|2021-11-08 14:30:00|24.65|22.45|24.82|22.62|25.61|23.41|24.52|22.32|0
1636382100000|2021-11-08 14:35:00|24.85|22.65|24.68|22.48|25.47|23.27|24.23|22.03|0
1636382400000|2021-11-08 14:40:00|24.63|22.43|24.56|22.36|24.68|22.48|24.45|22.25|0
1636382700000|2021-11-08 14:45:00|24.55|22.35|24.53|22.33|24.72|22.52|24.49|22.29|0
1636383000000|2021-11-08 14:50:00|24.51|22.31|24.62|22.42|24.7|22.5|24.44|22.24|0
1636383300000|2021-11-08 14:55:00|24.63|22.43|24.61|22.41|24.85|22.65|24.61|22.41|0
1636383600000|2021-11-08 15:00:00|24.6|22.4|24.92|22.72|24.93|22.73|24.59|22.39|0
1636383900000|2021-11-08 15:05:00|24.91|22.71|24.85|22.65|24.92|22.72|24.74|22.54|0
1636384200000|2021-11-08 15:10:00|24.86|22.66|24.68|22.48|24.86|22.66|24.62|22.42|0
1636384500000|2021-11-08 15:15:00|24.69|22.49|24.55|22.35|24.69|22.49|24.51|22.31|0
1636384800000|2021-11-08 15:20:00|24.54|22.34|25.16|22.96|25.17|22.97|24.44|22.24|0
1636385100000|2021-11-08 15:25:00|25.17|22.97|25.27|23.07|25.28|23.08|25.06|22.86|0
1636385400000|2021-11-08 15:30:00|25.25|23.05|25.21|23.01|25.35|23.15|25.1|22.9|0
1636385700000|2021-11-08 15:35:00|25.19|22.99|25.41|23.21|25.42|23.22|25.12|22.92|0
1636386000000|2021-11-08 15:40:00|25.39|23.19|25.49|23.29|25.69|23.49|25.35|23.15|0
1636386300000|2021-11-08 15:45:00|25.5|23.3|25.22|23.02|25.53|23.33|25.22|23.02|0
1636386600000|2021-11-08 15:50:00|25.23|23.03|25.34|23.14|25.37|23.17|25.23|23.03|0
1636386900000|2021-11-08 15:55:00|25.36|23.16|25.46|23.26|25.47|23.27|25.34|23.14|0
1636387200000|2021-11-08 16:00:00|25.44|23.24|25.38|23.18|25.53|23.33|25.33|23.13|0
1636387500000|2021-11-08 16:05:00|25.4|23.2|25.53|23.33|25.63|23.43|25.4|23.2|0
1636387800000|2021-11-08 16:10:00|25.54|23.34|25.64|23.44|25.65|23.45|25.5|23.3|0
1636388100000|2021-11-08 16:15:00|25.62|23.42|25.44|23.24|25.68|23.48|25.42|23.22|0
1636388400000|2021-11-08 16:20:00|25.45|23.25|25.44|23.24|25.49|23.29|25.37|23.17|0
1636388700000|2021-11-08 16:25:00|25.42|23.22|25.22|23.02|25.42|23.22|24.86|22.66|0
1636389000000|2021-11-08 16:30:00|25.23|23.03|25.29|23.09|25.33|23.13|25.16|22.96|0
1636389300000|2021-11-08 16:35:00|25.28|23.08|25.37|23.17|25.4|23.2|25.22|23.02|0
1636389600000|2021-11-08 16:40:00|25.36|23.16|25.44|23.24|25.44|23.24|25.35|23.15|0
1636389900000|2021-11-08 16:45:00|25.46|23.26|25.49|23.29|25.49|23.29|25.37|23.17|0
1636390200000|2021-11-08 16:50:00|25.48|23.28|25.48|23.28|25.58|23.38|25.46|23.26|0
1636390500000|2021-11-08 16:55:00|25.5|23.3|25.57|23.37|25.63|23.43|25.5|23.3|0
1636390800000|2021-11-08 17:00:00|25.58|23.38|25.8|23.6|25.8|23.6|25.51|23.31|0
1636391100000|2021-11-08 17:05:00|25.77|23.57|25.65|23.45|25.77|23.57|25.33|23.13|0
1636391400000|2021-11-08 17:10:00|25.64|23.44|25.72|23.52|25.72|23.52|25.58|23.38|0
1636391700000|2021-11-08 17:15:00|25.71|23.51|26.28|24.08|26.48|24.28|25.69|23.49|0
1636392000000|2021-11-08 17:20:00|26.26|24.06|26.27|24.07|26.33|24.13|26.22|24.02|0
1636392300000|2021-11-08 17:25:00|26.26|24.06|26.27|24.07|26.3|24.1|26.21|24.01|0
1636392600000|2021-11-08 17:30:00|26.26|24.06|26.18|23.98|26.37|24.17|26.15|23.95|0
1636392900000|2021-11-08 17:35:00|26.17|23.97|26.37|24.17|26.37|24.17|26.17|23.97|0
1636393200000|2021-11-08 17:40:00|26.39|24.19|26.27|24.07|26.39|24.19|26.24|24.04|0
1636393500000|2021-11-08 17:45:00|26.25|24.05|26.3|24.1|26.33|24.13|26.19|23.99|0
1636393800000|2021-11-08 17:50:00|26.31|24.11|26.35|24.15|26.38|24.18|26.3|24.1|0
1636394100000|2021-11-08 17:55:00|26.34|24.14|26.25|24.05|26.47|24.27|26.25|24.05|0
1636394400000|2021-11-08 18:00:00|26.23|24.03|26.29|24.09|26.34|24.14|26.23|24.03|0
1636394700000|2021-11-08 18:05:00|26.26|24.06|26.29|24.09|26.3|24.1|26.22|24.02|0
1636395000000|2021-11-08 18:10:00|26.28|24.08|26.16|23.96|26.32|24.12|26.07|23.87|0
1636395300000|2021-11-08 18:15:00|26.17|23.97|26.13|23.93|26.23|24.03|26.11|23.91|0
1636395600000|2021-11-08 18:20:00|26.11|23.91|26.07|23.87|26.13|23.93|26.04|23.84|0
1636395900000|2021-11-08 18:25:00|26.05|23.85|26.09|23.89|26.11|23.91|26.02|23.82|0
1636396200000|2021-11-08 18:30:00|26.11|23.91|26.18|23.98|26.18|23.98|26.05|23.85|0
1636396500000|2021-11-08 18:35:00|26.17|23.97|26.12|23.92|26.21|24.01|26.09|23.89|0
1636396800000|2021-11-08 18:40:00|26.14|23.94|26.08|23.88|26.15|23.95|26.06|23.86|0
1636397100000|2021-11-08 18:45:00|26.09|23.89|26.06|23.86|26.13|23.93|26.02|23.82|0
1636397400000|2021-11-08 18:50:00|26.07|23.87|26|23.8|26.07|23.87|25.99|23.79|0
1636397700000|2021-11-08 18:55:00|26.01|23.81|25.98|23.78|26.01|23.81|25.94|23.74|0
1636398000000|2021-11-08 19:00:00|26|23.8|25.85|23.65|26|23.8|25.84|23.64|0
1636398300000|2021-11-08 19:05:00|25.87|23.67|25.84|23.64|25.91|23.71|25.79|23.59|0
1636398600000|2021-11-08 19:10:00|25.82|23.62|25.91|23.71|25.92|23.72|25.82|23.62|0
1636398900000|2021-11-08 19:15:00|25.89|23.69|25.8|23.6|25.91|23.71|25.75|23.55|0
1636399200000|2021-11-08 19:20:00|25.79|23.59|25.95|23.75|26.01|23.81|25.79|23.59|0
1636399500000|2021-11-08 19:25:00|25.96|23.76|26.02|23.82|26.05|23.85|25.96|23.76|0
1636399800000|2021-11-08 19:30:00|26.03|23.83|25.89|23.69|26.03|23.83|25.82|23.62|0
1636400100000|2021-11-08 19:35:00|25.9|23.7|25.89|23.69|25.95|23.75|25.89|23.69|0
1636400400000|2021-11-08 19:40:00|25.87|23.67|25.83|23.63|25.9|23.7|25.81|23.61|0
1636400700000|2021-11-08 19:45:00|25.84|23.64|25.83|23.63|25.86|23.66|25.77|23.57|0
1636401000000|2021-11-08 19:50:00|25.81|23.61|25.88|23.68|25.88|23.68|25.8|23.6|0
1636401300000|2021-11-08 19:55:00|25.87|23.67|25.72|23.52|25.88|23.68|25.72|23.52|0
1636401600000|2021-11-08 20:00:00|25.74|23.54|25.75|23.55|25.82|23.62|25.72|23.52|0
1636401900000|2021-11-08 20:05:00|25.74|23.54|25.22|23.02|26.29|24.09|25.21|23.01|0
1636402200000|2021-11-08 20:10:00|25.24|23.04|25.25|23.05|25.35|23.15|25.21|23.01|0
1636402500000|2021-11-08 20:15:00|25.24|23.04|25.26|23.06|25.31|23.11|25.22|23.02|0
1636402800000|2021-11-08 20:20:00|25.25|23.05|25.28|23.08|25.29|23.09|25.16|22.96|0
1636403100000|2021-11-08 20:25:00|25.26|23.06|25.36|23.16|25.46|23.26|25.25|23.05|0
1636403400000|2021-11-08 20:30:00|25.37|23.17|25.32|23.12|25.42|23.22|25.29|23.09|0
1636403700000|2021-11-08 20:35:00|25.33|23.13|25.27|23.07|25.34|23.14|25.23|23.03|0
1636404000000|2021-11-08 20:40:00|25.29|23.09|25.51|23.31|25.51|23.31|25.29|23.09|0
1636404300000|2021-11-08 20:45:00|25.5|23.3|25.65|23.45|25.67|23.47|25.5|23.3|0
1636404600000|2021-11-08 20:50:00|25.52|23.32|25.32|23.12|25.55|23.35|25.27|23.07|0
1636404900000|2021-11-08 20:55:00|25.31|23.11|25.44|23.24|25.48|23.28|25.31|23.11|0
1636405200000|2021-11-08 21:00:00|25.48|23.28|25.66|23.46|25.71|23.51|25.38|23.18|0
1636405500000|2021-11-08 21:05:00|25.64|23.44|25.61|23.41|25.66|23.46|25.59|23.39|0
1636405800000|2021-11-08 21:10:00|25.6|23.4|25.52|23.32|25.63|23.43|25.49|23.29|0
1636406100000|2021-11-08 21:15:00|25.71|23.26|25.77|23.32|25.77|23.32|25.7|23.25|0
1636406400000|2021-11-08 21:20:00|25.79|23.33|25.74|23.29|25.79|23.33|25.73|23.28|0
1636406700000|2021-11-08 21:25:00|25.76|23.3|25.77|23.32|25.77|23.32|25.71|23.26|0
1636407000000|2021-11-08 21:30:00|25.75|23.3|25.72|23.27|25.77|23.32|25.68|23.23|0
1636407300000|2021-11-08 21:35:00|25.74|23.29|25.75|23.3|25.77|23.31|25.73|23.28|0
1636407600000|2021-11-08 21:40:00|25.74|23.29|25.7|23.26|25.74|23.29|25.67|23.23|0
1636407900000|2021-11-08 21:45:00|25.69|23.24|25.72|23.27|25.73|23.28|25.67|23.23|0
1636408200000|2021-11-08 21:50:00|25.7|23.26|25.66|23.21|25.7|23.26|25.64|23.2|0
1636408500000|2021-11-08 21:55:00|25.67|23.23|25.68|23.23|25.7|23.25|25.64|23.2|0
1636408800000|2021-11-08 22:00:00|25.69|23.24|25.69|23.24|25.69|23.24|25.68|23.23|0
1636409100000|2021-11-08 22:05:00|25.7|23.25|25.71|23.26|25.71|23.26|25.67|23.22|0
1636409400000|2021-11-08 22:10:00|25.7||25.71||25.71||25.7||0
1636410300000|2021-11-08 22:25:00|25.7|23.25|25.73|23.28|25.73|23.28|25.7|23.25|0
1636410600000|2021-11-08 22:30:00|25.72|23.27|25.71|23.26|25.73|23.28|25.71|23.26|0
1636410900000|2021-11-08 22:35:00|25.72|23.27|25.72|23.27|25.72|23.27|25.71|23.26|0
1636411200000|2021-11-08 22:40:00|25.71|23.26|25.71|23.26|25.72|23.26|25.71|23.26|0
1636411500000|2021-11-08 22:45:00|25.72|23.27|25.71|23.26|25.72|23.27|25.71|23.26|0
1636411800000|2021-11-08 22:50:00|25.72|23.27|25.74|23.29|25.74|23.29|25.72|23.26|0
1636412100000|2021-11-08 22:55:00|25.73|23.28|25.73|23.28|25.74|23.29|25.73|23.28|0
1636412400000|2021-11-08 23:00:00|25.71|23.26|25.71|23.26|25.77|23.32|25.65|23.21|0
1636412700000|2021-11-08 23:05:00|25.73|23.28|25.71|23.26|25.74|23.29|25.71|23.26|0
1636413000000|2021-11-08 23:10:00|25.7|23.25|25.81|23.36|25.83|23.37|25.69|23.25|0
1636413300000|2021-11-08 23:15:00|25.8|23.34|25.9|23.44|25.9|23.44|25.78|23.33|0
1636413600000|2021-11-08 23:20:00|25.89|23.42|25.87|23.41|25.9|23.44|25.86|23.39|0
1636413900000|2021-11-08 23:25:00|25.86|23.39|25.76|23.31|25.86|23.39|25.75|23.3|0
1636414200000|2021-11-08 23:30:00|25.75|23.3|25.76|23.31|25.81|23.35|25.75|23.3|0
1636414500000|2021-11-08 23:35:00|25.78|23.32|25.78|23.32|25.79|23.34|25.73|23.28|0
1636414800000|2021-11-08 23:40:00|25.76|23.31|25.73|23.28|25.76|23.31|25.7|23.25|0
1636415100000|2021-11-08 23:45:00|25.74|23.29|25.79|23.33|25.79|23.33|25.67|23.22|0
1636415400000|2021-11-08 23:50:00|25.8|23.35|25.83|23.37|25.85|23.39|25.77|23.32|0
1636415700000|2021-11-08 23:55:00|25.85|23.39|25.84|23.38|25.86|23.4|25.79|23.33|0
1636416000000|2021-11-09 00:00:00|25.83|23.37|25.84|23.38|25.91|23.44|25.8|23.34|0
1636416300000|2021-11-09 00:05:00|25.83|23.37|25.8|23.34|25.84|23.38|25.75|23.3|0
1636416600000|2021-11-09 00:10:00|25.79|23.33|25.88|23.41|25.88|23.41|25.78|23.33|0
1636416900000|2021-11-09 00:15:00|25.89|23.42|26.04|23.56|26.04|23.56|25.89|23.42|0
1636417200000|2021-11-09 00:20:00|26.02|23.54|25.97|23.49|26.02|23.54|25.96|23.49|0
1636417500000|2021-11-09 00:25:00|25.99|23.5|26.13|23.64|26.14|23.65|25.99|23.5|0
1636417800000|2021-11-09 00:30:00|26.11|23.62|26.17|23.68|26.19|23.69|26.08|23.6|0
1636418100000|2021-11-09 00:35:00|26.16|23.67|26.15|23.66|26.2|23.71|26.09|23.61|0
1636418400000|2021-11-09 00:40:00|26.12|23.64|26.15|23.66|26.17|23.68|26.11|23.62|0
1636418700000|2021-11-09 00:45:00|26.14|23.65|26.12|23.63|26.17|23.67|26.12|23.63|0
1636419000000|2021-11-09 00:50:00|26.14|23.65|26.15|23.66|26.18|23.69|26.13|23.65|0
1636419300000|2021-11-09 00:55:00|26.16|23.67|26.19|23.7|26.24|23.74|26.16|23.67|0
1636419600000|2021-11-09 01:00:00|26.21|23.71|26.24|23.74|26.25|23.75|26.16|23.67|0
1636419900000|2021-11-09 01:05:00|26.22|23.73|26.22|23.72|26.25|23.75|26.21|23.71|0
1636420200000|2021-11-09 01:10:00|26.21|23.71|26.16|23.67|26.22|23.72|26.16|23.67|0
1636420500000|2021-11-09 01:15:00|26.14|23.65|26.13|23.64|26.17|23.68|26.11|23.62|0
1636420800000|2021-11-09 01:20:00|26.11|23.62|26.12|23.64|26.17|23.68|26.11|23.62|0
1636421100000|2021-11-09 01:25:00|26.14|23.65|26.17|23.68|26.19|23.69|26.14|23.65|0
1636421400000|2021-11-09 01:30:00|26.18|23.69|26.24|23.74|26.26|23.76|26.17|23.68|0
1636421700000|2021-11-09 01:35:00|26.23|23.73|26.21|23.72|26.31|23.8|26.2|23.7|0
1636422000000|2021-11-09 01:40:00|26.2|23.71|26.24|23.74|26.26|23.76|26.2|23.7|0
1636422300000|2021-11-09 01:45:00|26.26|23.76|26.21|23.71|26.27|23.77|26.18|23.69|0
1636422600000|2021-11-09 01:50:00|26.22|23.73|26.18|23.68|26.22|23.73|26.16|23.67|0
1636422900000|2021-11-09 01:55:00|26.19|23.7|26.21|23.71|26.27|23.77|26.16|23.67|0
1636423200000|2021-11-09 02:00:00|26.19|23.7|26.14|23.65|26.22|23.72|26.11|23.63|0
1636423500000|2021-11-09 02:05:00|26.13|23.64|26.13|23.64|26.14|23.65|26.11|23.62|0
1636423800000|2021-11-09 02:10:00|26.12|23.63|26.05|23.57|26.12|23.63|26.02|23.54|0
1636424100000|2021-11-09 02:15:00|26.03|23.55|26.02|23.54|26.06|23.58|26.02|23.54|0
1636424400000|2021-11-09 02:20:00|26.03|23.55|26.03|23.55|26.05|23.57|26.02|23.54|0
1636424700000|2021-11-09 02:25:00|26.05|23.56|26.04|23.56|26.06|23.58|26.03|23.55|0
1636425000000|2021-11-09 02:30:00|26.06|23.58|26.06|23.58|26.09|23.6|26.06|23.58|0
1636425300000|2021-11-09 02:35:00|26.07|23.59|26.04|23.56|26.07|23.59|26.03|23.55|0
1636425600000|2021-11-09 02:40:00|26.03|23.55|26.04|23.56|26.05|23.57|26.01|23.53|0
1636425900000|2021-11-09 02:45:00|26.02|23.55|26.01|23.53|26.04|23.56|25.99|23.52|0
1636426200000|2021-11-09 02:50:00|25.99|23.52|25.98|23.5|26.01|23.53|25.98|23.5|0
1636426500000|2021-11-09 02:55:00|25.99|23.52|26.02|23.54|26.02|23.54|25.97|23.5|0
1636426800000|2021-11-09 03:00:00|26.01|23.53|26.05|23.57|26.07|23.58|26.01|23.53|0
1636427100000|2021-11-09 03:05:00|26.06|23.58|26.02|23.54|26.08|23.6|26.02|23.54|0
1636427400000|2021-11-09 03:10:00|26|23.53|26.05|23.57|26.05|23.57|25.99|23.51|0
1636427700000|2021-11-09 03:15:00|26.06|23.58|26.04|23.56|26.06|23.58|26.03|23.55|0
1636428000000|2021-11-09 03:20:00|26.03|23.55|26.03|23.55|26.06|23.58|26.03|23.55|0
1636428300000|2021-11-09 03:25:00|26.01|23.53|26.03|23.55|26.03|23.56|26.01|23.53|0
1636428600000|2021-11-09 03:30:00|26.01|23.53|26.4|23.88|26.41|23.9|26.01|23.53|0
1636428900000|2021-11-09 03:35:00|26.41|23.9|26.46|23.94|26.5|23.98|26.41|23.9|0
1636429200000|2021-11-09 03:40:00|26.47|23.95|26.47|23.95|26.47|23.95|26.44|23.92|0
1636429500000|2021-11-09 03:45:00|26.45|23.94|26.53|24|26.55|24.02|26.45|23.94|0
1636429800000|2021-11-09 03:50:00|26.55|24.02|26.61|24.07|26.61|24.07|26.53|24|0
1636430100000|2021-11-09 03:55:00|26.59|24.06|26.54|24.02|26.62|24.09|26.54|24.02|0
1636430400000|2021-11-09 04:00:00|26.53|24.01|26.5|23.98|26.54|24.01|26.5|23.97|0
1636430700000|2021-11-09 04:05:00|26.49|23.97|26.49|23.97|26.51|23.99|26.49|23.97|0
1636431000000|2021-11-09 04:10:00|26.51|23.98|26.52|24|26.52|24|26.49|23.96|0
1636431300000|2021-11-09 04:15:00|26.54|24.01|26.55|24.02|26.55|24.02|26.52|24|0
1636431600000|2021-11-09 04:20:00|26.57|24.04|26.54|24.01|26.58|24.05|26.54|24.01|0
1636431900000|2021-11-09 04:25:00|26.55|24.02|26.5|23.98|26.55|24.02|26.5|23.98|0
1636432200000|2021-11-09 04:30:00|26.52|23.99|26.45|23.94|26.52|23.99|26.45|23.94|0
1636432500000|2021-11-09 04:35:00|26.47|23.95|26.45|23.93|26.48|23.96|26.44|23.92|0
1636432800000|2021-11-09 04:40:00|26.47|23.95|26.47|23.95|26.48|23.96|26.45|23.93|0
1636433100000|2021-11-09 04:45:00|26.48|23.96|26.5|23.97|26.51|23.99|26.47|23.95|0
1636433400000|2021-11-09 04:50:00|26.51|23.98|26.51|23.99|26.51|23.99|26.5|23.97|0
1636433700000|2021-11-09 04:55:00|26.53|24|26.49|23.97|26.54|24.01|26.49|23.97|0
1636434000000|2021-11-09 05:00:00|26.48|23.96|26.46|23.94|26.48|23.96|26.43|23.91|0
1636434300000|2021-11-09 05:05:00|26.48|23.95|26.44|23.93|26.48|23.95|26.43|23.91|0
1636434600000|2021-11-09 05:10:00|26.43|23.91|26.46|23.94|26.46|23.94|26.43|23.91|0
1636434900000|2021-11-09 05:15:00|26.45|23.93|26.41|23.9|26.46|23.94|26.4|23.88|0
1636435200000|2021-11-09 05:20:00|26.4|23.89|26.38|23.87|26.41|23.89|26.38|23.87|0
1636435500000|2021-11-09 05:25:00|26.37|23.86|26.35|23.84|26.39|23.88|26.3|23.8|0
1636435800000|2021-11-09 05:30:00|26.34|23.83|26.36|23.85|26.36|23.85|26.33|23.82|0
1636436100000|2021-11-09 05:35:00|26.37|23.86|26.27|23.76|26.37|23.86|26.27|23.76|0
1636436400000|2021-11-09 05:40:00|26.24|23.74|26.2|23.71|26.25|23.75|26.19|23.69|0
1636436700000|2021-11-09 05:45:00|26.19|23.69|26.13|23.64|26.2|23.71|26.11|23.62|0
1636437000000|2021-11-09 05:50:00|26.14|23.65|26.15|23.66|26.15|23.66|26.12|23.64|0
1636437300000|2021-11-09 05:55:00|26.14|23.65|26.14|23.65|26.18|23.69|26.12|23.63|0
1636437600000|2021-11-09 06:00:00|26.11|23.62|26.06|23.58|26.11|23.62|26.04|23.56|0
1636437900000|2021-11-09 06:05:00|26.07|23.59|26.07|23.59|26.09|23.61|26.07|23.59|0
1636438200000|2021-11-09 06:10:00|26.08|23.6|26.09|23.6|26.11|23.62|26.07|23.59|0
1636438500000|2021-11-09 06:15:00|26.1|23.62|26.1|23.62|26.13|23.64|26.1|23.62|0
1636438800000|2021-11-09 06:20:00|26.09|23.6|26.18|23.68|26.18|23.68|26.07|23.59|0
1636439100000|2021-11-09 06:25:00|26.16|23.67|26.16|23.67|26.18|23.68|26.13|23.64|0
1636439400000|2021-11-09 06:30:00|26.14|23.65|26.08|23.6|26.14|23.65|26.08|23.6|0
1636439700000|2021-11-09 06:35:00|26.07|23.59|26.1|23.62|26.11|23.62|26.05|23.57|0
1636440000000|2021-11-09 06:40:00|26.09|23.61|26.14|23.65|26.14|23.65|26.09|23.61|0
1636440300000|2021-11-09 06:45:00|25.8|23.34|26.12|23.63|26.14|23.65|25.78|23.33|0
1636440600000|2021-11-09 06:50:00|26.11|23.64|26.11|23.62|26.13|23.64|26.09|23.61|0
1636440900000|2021-11-09 06:55:00|26.1|23.61|26.1|23.62|26.12|23.63|26.09|23.6|0
1636441200000|2021-11-09 07:00:00|26.09|23.6|26.13|23.64|26.13|23.64|26.07|23.59|0
1636441500000|2021-11-09 07:05:00|26.12|23.63|26.12|23.63|26.16|23.67|26.1|23.62|0
1636441800000|2021-11-09 07:10:00|26.13|23.64|26.11|23.63|26.13|23.64|26.08|23.6|0
1636442100000|2021-11-09 07:15:00|26.1|23.61|26.07|23.58|26.13|23.64|26.05|23.57|0
1636442400000|2021-11-09 07:20:00|26.08|23.6|26.01|23.54|26.08|23.6|25.99|23.51|0
1636442700000|2021-11-09 07:25:00|26|23.53|26.03|23.55|26.08|23.6|26|23.53|0
1636443000000|2021-11-09 07:30:00|26.05|23.57|26.05|23.57|26.06|23.58|26.02|23.54|0
1636443300000|2021-11-09 07:35:00|26.04|23.56|26.1|23.61|26.1|23.61|26.04|23.56|0
1636443600000|2021-11-09 07:40:00|26.11|23.62|26.13|23.64|26.15|23.66|26.09|23.61|0
1636443900000|2021-11-09 07:45:00|26.12|23.63|26.2|23.7|26.2|23.71|26.11|23.62|0
1636444200000|2021-11-09 07:50:00|26.18|23.69|26.16|23.67|26.21|23.71|26.16|23.67|0
1636444500000|2021-11-09 07:55:00|26.18|23.69|26.16|23.67|26.2|23.71|26.16|23.67|0
1636444800000|2021-11-09 08:00:00|26.18|23.68|26.35|23.84|26.36|23.85|25.59|23.16|0
1636445100000|2021-11-09 08:05:00|26.19|23.99|26.02|23.82|26.19|23.99|25.99|23.79|0
1636445400000|2021-11-09 08:10:00|26.03|23.83|25.86|23.66|26.05|23.85|25.83|23.63|0
1636445700000|2021-11-09 08:15:00|25.84|23.64|25.85|23.65|25.88|23.68|25.83|23.63|0
1636446000000|2021-11-09 08:20:00|25.82|23.62|25.78|23.58|25.84|23.64|25.74|23.54|0
1636446300000|2021-11-09 08:25:00|25.79|23.59|25.87|23.67|25.88|23.68|25.78|23.58|0
1636446600000|2021-11-09 08:30:00|25.85|23.65|25.69|23.49|25.85|23.65|25.69|23.49|0
1636446900000|2021-11-09 08:35:00|25.68|23.48|25.72|23.52|25.72|23.52|25.65|23.45|0
1636447200000|2021-11-09 08:40:00|25.7|23.5|25.66|23.46|25.73|23.53|25.63|23.43|0
1636447500000|2021-11-09 08:45:00|25.67|23.47|25.62|23.42|25.7|23.5|25.62|23.42|0
1636447800000|2021-11-09 08:50:00|25.63|23.43|25.6|23.4|25.64|23.44|25.6|23.4|0
1636448100000|2021-11-09 08:55:00|25.61|23.41|25.64|23.44|25.67|23.47|25.57|23.37|0
1636448400000|2021-11-09 09:00:00|25.66|23.46|25.7|23.5|25.71|23.51|25.64|23.44|0
1636448700000|2021-11-09 09:05:00|25.71|23.51|25.73|23.53|25.75|23.55|25.71|23.51|0
1636449000000|2021-11-09 09:10:00|25.72|23.52|25.68|23.48|25.74|23.54|25.65|23.45|0
1636449300000|2021-11-09 09:15:00|25.67|23.47|25.69|23.49|25.71|23.51|25.64|23.44|0
1636449600000|2021-11-09 09:20:00|25.71|23.51|25.71|23.51|25.73|23.53|25.69|23.49|0
1636449900000|2021-11-09 09:25:00|25.72|23.52|25.75|23.55|25.82|23.62|25.72|23.52|0
1636450200000|2021-11-09 09:30:00|25.74|23.54|25.69|23.49|25.76|23.56|25.69|23.49|0
1636450500000|2021-11-09 09:35:00|25.7|23.5|25.69|23.49|25.73|23.53|25.67|23.47|0
1636450800000|2021-11-09 09:40:00|25.7|23.5|25.64|23.44|25.72|23.52|25.64|23.44|0
1636451100000|2021-11-09 09:45:00|25.63|23.43|25.61|23.41|25.64|23.44|25.58|23.38|0
1636451400000|2021-11-09 09:50:00|25.6|23.4|25.61|23.41|25.63|23.43|25.6|23.4|0
1636451700000|2021-11-09 09:55:00|25.6|23.4|25.6|23.4|25.63|23.43|25.57|23.37|0
1636452000000|2021-11-09 10:00:00|25.61|23.41|25.61|23.41|25.61|23.41|25.57|23.37|0
1636452300000|2021-11-09 10:05:00|25.6|23.4|25.58|23.38|25.61|23.41|25.58|23.38|0
1636452600000|2021-11-09 10:10:00|25.59|23.39|25.48|23.28|25.59|23.39|25.48|23.28|0
1636452900000|2021-11-09 10:15:00|25.46|23.26|25.5|23.3|25.52|23.32|25.46|23.26|0
1636453200000|2021-11-09 10:20:00|25.52|23.32|25.5|23.3|25.52|23.32|25.49|23.29|0
1636453500000|2021-11-09 10:25:00|25.52|23.32|25.54|23.34|25.56|23.36|25.5|23.3|0
1636453800000|2021-11-09 10:30:00|25.55|23.35|25.56|23.36|25.56|23.36|25.53|23.33|0
1636454100000|2021-11-09 10:35:00|25.57|23.37|25.54|23.34|25.6|23.4|25.53|23.33|0
1636454400000|2021-11-09 10:40:00|25.53|23.33|25.58|23.38|25.58|23.38|25.51|23.31|0
1636454700000|2021-11-09 10:45:00|25.59|23.39|25.57|23.37|25.93|23.73|25.55|23.35|0
1636455000000|2021-11-09 10:50:00|25.55|23.35|25.55|23.35|25.58|23.38|25.55|23.35|0
1636455300000|2021-11-09 10:55:00|25.54|23.34|25.59|23.39|25.61|23.41|25.54|23.34|0
1636455600000|2021-11-09 11:00:00|25.61|23.41|25.58|23.38|25.61|23.41|25.58|23.38|0
1636455900000|2021-11-09 11:05:00|25.59|23.39|25.66|23.46|25.66|23.46|25.59|23.39|0
1636456200000|2021-11-09 11:10:00|25.65|23.45|25.62|23.42|25.65|23.45|25.59|23.39|0
1636456500000|2021-11-09 11:15:00|25.6|23.4|25.51|23.31|25.6|23.4|25.51|23.31|0
1636456800000|2021-11-09 11:20:00|25.53|23.33|25.54|23.34|25.56|23.36|25.49|23.29|0
1636457100000|2021-11-09 11:25:00|25.55|23.35|25.57|23.37|25.57|23.37|25.54|23.34|0
1636457400000|2021-11-09 11:30:00|25.58|23.38|25.57|23.37|25.6|23.4|25.55|23.35|0
1636457700000|2021-11-09 11:35:00|25.56|23.36|25.57|23.37|25.58|23.38|25.55|23.35|0
1636458000000|2021-11-09 11:40:00|25.55|23.35|25.56|23.36|25.58|23.38|25.55|23.35|0
1636458300000|2021-11-09 11:45:00|25.55|23.35|25.56|23.36|25.58|23.38|25.54|23.34|0
1636458600000|2021-11-09 11:50:00|25.57|23.37|25.58|23.38|25.58|23.38|25.55|23.35|0
1636458900000|2021-11-09 11:55:00|25.59|23.39|25.57|23.37|25.59|23.39|25.55|23.35|0
1636459200000|2021-11-09 12:00:00|25.58|23.38|25.57|23.37|25.59|23.39|25.55|23.35|0
1636459500000|2021-11-09 12:05:00|25.59|23.39|25.56|23.36|25.6|23.4|25.54|23.34|0
1636459800000|2021-11-09 12:10:00|25.57|23.37|25.58|23.38|25.6|23.4|25.53|23.33|0
1636460100000|2021-11-09 12:15:00|25.6|23.4|25.6|23.4|25.61|23.41|25.58|23.38|0
1636460400000|2021-11-09 12:20:00|25.58|23.38|25.64|23.44|25.65|23.45|25.57|23.37|0
1636460700000|2021-11-09 12:25:00|25.65|23.45|25.58|23.38|25.65|23.45|25.57|23.37|0
1636461000000|2021-11-09 12:30:00|25.57|23.37|25.64|23.44|25.64|23.44|25.57|23.37|0
1636461300000|2021-11-09 12:35:00|25.65|23.45|25.69|23.49|25.73|23.53|25.65|23.45|0
1636461600000|2021-11-09 12:40:00|25.68|23.48|25.78|23.58|25.79|23.59|25.65|23.45|0
1636461900000|2021-11-09 12:45:00|25.76|23.56|25.89|23.69|26.04|23.84|25.76|23.56|0
1636462200000|2021-11-09 12:50:00|25.88|23.68|25.88|23.68|25.88|23.68|25.83|23.63|0
1636462500000|2021-11-09 12:55:00|25.87|23.67|25.93|23.73|25.95|23.75|25.85|23.65|0
1636462800000|2021-11-09 13:00:00|25.94|23.74|25.96|23.76|25.99|23.79|25.9|23.7|0
1636463100000|2021-11-09 13:05:00|25.94|23.74|25.86|23.66|25.94|23.74|25.83|23.63|0
1636463400000|2021-11-09 13:10:00|25.84|23.64|25.83|23.63|25.86|23.66|25.81|23.61|0
1636463700000|2021-11-09 13:15:00|25.84|23.64|25.78|23.58|25.86|23.66|25.78|23.58|0
1636464000000|2021-11-09 13:20:00|25.8|23.6|25.79|23.59|25.8|23.6|25.77|23.57|0
1636464300000|2021-11-09 13:25:00|25.81|23.61|25.72|23.52|25.82|23.62|25.72|23.52|0
1636464600000|2021-11-09 13:30:00|25.71|23.51|25.65|23.45|25.74|23.54|25.62|23.42|0
1636464900000|2021-11-09 13:35:00|25.63|23.43|25.62|23.42|25.68|23.48|25.62|23.42|0
1636465200000|2021-11-09 13:40:00|25.63|23.43|25.49|23.29|25.63|23.43|25.47|23.27|0
1636465500000|2021-11-09 13:45:00|25.5|23.3|25.47|23.27|25.5|23.3|25.46|23.26|0
1636465800000|2021-11-09 13:50:00|25.49|23.29|25.54|23.34|25.54|23.34|25.46|23.26|0
1636466100000|2021-11-09 13:55:00|25.56|23.36|25.55|23.35|25.6|23.4|25.54|23.34|0
1636466400000|2021-11-09 14:00:00|25.54|23.34|25.5|23.3|25.54|23.34|25.47|23.27|0
1636466700000|2021-11-09 14:05:00|25.51|23.31|25.54|23.34|25.55|23.35|25.5|23.3|0
1636467000000|2021-11-09 14:10:00|25.52|23.32|25.54|23.34|25.57|23.37|25.51|23.31|0
1636467300000|2021-11-09 14:15:00|25.52|23.32|25.42|23.22|25.54|23.34|25.42|23.22|0
1636467600000|2021-11-09 14:20:00|25.41|23.21|25.42|23.22|25.43|23.23|25.38|23.18|0
1636467900000|2021-11-09 14:25:00|25.4|23.2|25.37|23.17|25.42|23.22|25.33|23.13|0
1636468200000|2021-11-09 14:30:00|25.29|23.09|25.39|23.19|25.43|23.23|25.26|23.06|0
1636468500000|2021-11-09 14:35:00|25.42|23.22|25.86|23.66|25.89|23.69|25.39|23.19|0
1636468800000|2021-11-09 14:40:00|25.84|23.64|25.98|23.78|25.98|23.78|25.76|23.56|0
1636469100000|2021-11-09 14:45:00|25.96|23.76|26.21|24.01|26.27|24.07|25.88|23.68|0
1636469400000|2021-11-09 14:50:00|26.19|23.99|26.38|24.18|26.52|24.32|26.11|23.91|0
1636469700000|2021-11-09 14:55:00|26.43|24.23|27.37|25.17|27.37|25.17|26.07|23.87|0
1636470000000|2021-11-09 15:00:00|27.36|25.16|27.75|25.55|27.8|25.6|27.04|24.84|0
1636470300000|2021-11-09 15:05:00|27.69|25.49|27.63|25.43|27.74|25.54|27.22|25.02|0
1636470600000|2021-11-09 15:10:00|27.66|25.46|27.19|24.99|27.74|25.54|27.19|24.99|0
1636470900000|2021-11-09 15:15:00|27.2|25|26.67|24.47|27.43|25.23|26.67|24.47|0
1636471200000|2021-11-09 15:20:00|26.63|24.43|26.7|24.5|26.83|24.63|26.5|24.3|0
1636471500000|2021-11-09 15:25:00|26.69|24.49|26.85|24.65|27.09|24.89|26.06|23.86|0
1636471800000|2021-11-09 15:30:00|26.87|24.67|26.45|24.25|26.87|24.67|26.45|24.25|0
1636472100000|2021-11-09 15:35:00|26.48|24.28|26.68|24.48|26.73|24.53|26.48|24.28|0
1636472400000|2021-11-09 15:40:00|26.65|24.45|26.4|24.2|26.69|24.49|26.39|24.19|0
1636472700000|2021-11-09 15:45:00|26.43|24.23|26.58|24.38|26.61|24.41|26.41|24.21|0
1636473000000|2021-11-09 15:50:00|26.56|24.36|26.65|24.45|26.75|24.55|26.53|24.33|0
1636473300000|2021-11-09 15:55:00|26.63|24.43|26.8|24.6|26.89|24.69|26.6|24.4|0
1636473600000|2021-11-09 16:00:00|26.79|24.59|26.6|24.4|26.79|24.59|26.59|24.39|0
1636473900000|2021-11-09 16:05:00|26.63|24.43|26.82|24.62|26.85|24.65|26.62|24.42|0
1636474200000|2021-11-09 16:10:00|26.84|24.64|27.11|24.91|27.34|25.14|26.84|24.64|0
1636474500000|2021-11-09 16:15:00|27.15|24.95|26.91|24.71|27.17|24.97|26.9|24.7|0
1636474800000|2021-11-09 16:20:00|26.94|24.74|27.04|24.84|27.05|24.85|26.78|24.58|0
1636475100000|2021-11-09 16:25:00|27.03|24.83|27.13|24.93|27.19|24.99|26.98|24.78|0
1636475400000|2021-11-09 16:30:00|27.12|24.92|27.03|24.83|27.12|24.92|26.86|24.66|0
1636475700000|2021-11-09 16:35:00|27.01|24.81|27.07|24.87|27.12|24.92|26.86|24.66|0
1636476000000|2021-11-09 16:40:00|27.04|24.84|26.64|24.44|27.09|24.89|26.64|24.44|0
1636476300000|2021-11-09 16:45:00|26.65|24.45|26.86|24.66|26.92|24.72|26.65|24.45|0
1636476600000|2021-11-09 16:50:00|26.84|24.64|27.11|24.91|27.16|24.96|26.83|24.63|0
1636476900000|2021-11-09 16:55:00|27.1|24.9|27.2|25|27.26|25.06|27.1|24.9|0
1636477200000|2021-11-09 17:00:00|27.22|25.02|27.46|25.26|27.49|25.29|27.22|25.02|0
1636477500000|2021-11-09 17:05:00|27.44|25.24|27.43|25.23|27.6|25.4|27.3|25.1|0
1636477800000|2021-11-09 17:10:00|27.4|25.2|27.15|24.95|27.4|25.2|27.07|24.87|0
1636478100000|2021-11-09 17:15:00|27.14|24.94|27.18|24.98|27.18|24.98|27.01|24.81|0
1636478400000|2021-11-09 17:20:00|27.17|24.97|27.12|24.92|27.24|25.04|27.06|24.86|0
1636478700000|2021-11-09 17:25:00|27.09|24.89|27.27|25.07|27.37|25.17|27.03|24.83|0
1636479000000|2021-11-09 17:30:00|27.28|25.08|27.11|24.91|27.34|25.14|27.08|24.88|0
1636479300000|2021-11-09 17:35:00|27.12|24.92|26.86|24.66|27.13|24.93|26.74|24.54|0
1636479600000|2021-11-09 17:40:00|26.87|24.67|26.71|24.51|27|24.8|26.68|24.48|0
1636479900000|2021-11-09 17:45:00|26.69|24.49|26.67|24.47|26.79|24.59|26.62|24.42|0
1636480200000|2021-11-09 17:50:00|26.68|24.48|26.65|24.45|26.68|24.48|26.49|24.29|0
1636480500000|2021-11-09 17:55:00|26.64|24.44|26.82|24.62|26.82|24.62|26.63|24.43|0
1636480800000|2021-11-09 18:00:00|26.81|24.61|26.7|24.5|26.84|24.64|26.67|24.47|0
1636481100000|2021-11-09 18:05:00|26.71|24.51|26.59|24.39|26.8|24.6|26.54|24.34|0
1636481400000|2021-11-09 18:10:00|26.61|24.41|26.74|24.54|26.74|24.54|26.61|24.41|0
1636481700000|2021-11-09 18:15:00|26.73|24.53|26.55|24.35|26.76|24.56|26.52|24.32|0
1636482000000|2021-11-09 18:20:00|26.58|24.38|26.59|24.39|26.66|24.46|26.56|24.36|0
1636482300000|2021-11-09 18:25:00|26.6|24.4|26.83|24.63|26.93|24.73|26.59|24.39|0
1636482600000|2021-11-09 18:30:00|26.81|24.61|26.72|24.52|26.81|24.61|26.66|24.46|0
1636482900000|2021-11-09 18:35:00|26.71|24.51|26.93|24.73|26.94|24.74|26.71|24.51|0
1636483200000|2021-11-09 18:40:00|26.92|24.72|26.94|24.74|26.99|24.79|26.84|24.64|0
1636483500000|2021-11-09 18:45:00|26.96|24.76|27.05|24.85|27.09|24.89|26.84|24.64|0
1636483800000|2021-11-09 18:50:00|27.03|24.83|27.12|24.92|27.15|24.95|26.97|24.77|0
1636484100000|2021-11-09 18:55:00|27.11|24.91|27.03|24.83|27.2|25|27.03|24.83|0
1636484400000|2021-11-09 19:00:00|27.04|24.84|26.94|24.74|27.14|24.94|26.85|24.65|0
1636484700000|2021-11-09 19:05:00|26.92|24.72|26.98|24.78|27|24.8|26.86|24.66|0
1636485000000|2021-11-09 19:10:00|26.97|24.77|26.95|24.75|27.07|24.87|26.95|24.75|0
1636485300000|2021-11-09 19:15:00|26.96|24.76|26.72|24.52|26.96|24.76|26.69|24.49|0
1636485600000|2021-11-09 19:20:00|26.71|24.51|26.33|24.13|26.77|24.57|26.21|24.01|0
1636485900000|2021-11-09 19:25:00|26.35|24.15|26.41|24.21|26.5|24.3|26.27|24.07|0
1636486200000|2021-11-09 19:30:00|26.42|24.22|26.76|24.56|26.81|24.61|26.36|24.16|0
1636486500000|2021-11-09 19:35:00|26.78|24.58|26.6|24.4|26.82|24.62|26.6|24.4|0
1636486800000|2021-11-09 19:40:00|26.58|24.38|26.58|24.38|26.64|24.44|26.51|24.31|0
1636487100000|2021-11-09 19:45:00|26.6|24.4|26.61|24.41|26.61|24.41|26.52|24.32|0
1636487400000|2021-11-09 19:50:00|26.59|24.39|26.58|24.38|26.77|24.57|26.58|24.38|0
1636487700000|2021-11-09 19:55:00|26.59|24.39|26.47|24.27|26.64|24.44|26.47|24.27|0
1636488000000|2021-11-09 20:00:00|26.49|24.29|26.5|24.3|26.59|24.39|26.44|24.24|0
1636488300000|2021-11-09 20:05:00|26.52|24.32|26.53|24.33|26.68|24.48|26.49|24.29|0
1636488600000|2021-11-09 20:10:00|26.54|24.34|26.69|24.49|26.71|24.51|26.51|24.31|0
1636488900000|2021-11-09 20:15:00|26.68|24.48|26.78|24.58|26.78|24.58|26.56|24.36|0
1636489200000|2021-11-09 20:20:00|26.76|24.56|26.52|24.32|26.78|24.58|26.52|24.32|0
1636489500000|2021-11-09 20:25:00|26.54|24.34|26.66|24.46|26.66|24.46|26.52|24.32|0
1636489800000|2021-11-09 20:30:00|26.64|24.44|26.66|24.46|26.81|24.61|26.61|24.41|0
1636490100000|2021-11-09 20:35:00|26.69|24.49|26.62|24.42|26.74|24.54|26.59|24.39|0
1636490400000|2021-11-09 20:40:00|26.61|24.41|26.38|24.18|26.62|24.42|26.34|24.14|0
1636490700000|2021-11-09 20:45:00|26.37|24.17|26.52|24.32|26.56|24.36|26.34|24.14|0
1636491000000|2021-11-09 20:50:00|26.47|24.27|26.47|24.27|26.58|24.38|26.46|24.26|0
1636491300000|2021-11-09 20:55:00|26.49|24.29|26.28|24.08|26.5|24.3|26.23|24.03|0
1636491600000|2021-11-09 21:00:00|26.31|24.11|26.45|24.25|26.51|24.31|26.31|24.11|0
1636491900000|2021-11-09 21:05:00|26.47|24.27|26.46|24.26|26.5|24.3|26.41|24.21|0
1636492200000|2021-11-09 21:10:00|26.47|24.27|26.46|24.26|26.51|24.31|26.45|24.25|0
1636492500000|2021-11-09 21:15:00|26.65|24.11|26.68|24.14|26.68|24.14|26.63|24.1|0
1636492800000|2021-11-09 21:20:00|26.66|24.12|26.68|24.14|26.68|24.14|26.65|24.11|0
1636493100000|2021-11-09 21:25:00|26.66|24.12|26.72|24.18|26.72|24.18|26.66|24.12|0
1636493400000|2021-11-09 21:30:00|26.71|24.16|26.69|24.15|26.72|24.18|26.69|24.15|0
1636493700000|2021-11-09 21:35:00|26.67|24.13|26.64|24.1|26.67|24.13|26.63|24.09|0
1636494000000|2021-11-09 21:40:00|26.63|24.09|26.67|24.13|26.67|24.13|26.62|24.09|0
1636494300000|2021-11-09 21:45:00|26.66|24.12|26.65|24.12|26.67|24.13|26.64|24.1|0
1636494600000|2021-11-09 21:50:00|26.64|24.1|26.67|24.13|26.67|24.13|26.64|24.1|0
1636494900000|2021-11-09 21:55:00|26.66|24.12|26.67|24.13|26.67|24.13|26.66|24.12|0
1636495200000|2021-11-09 22:00:00|26.65|24.12|26.65|24.11|26.68|24.14|26.65|24.11|0
1636495500000|2021-11-09 22:05:00|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1636495800000|2021-11-09 22:10:00|26.67|24.13|26.66|24.12|26.67|24.13|26.66|24.12|0
1636496100000|2021-11-09 22:15:00|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.12|0
1636496400000|2021-11-09 22:20:00|26.66|24.12|26.67|24.13|26.69|24.15|26.66|24.12|0
1636496700000|2021-11-09 22:25:00|26.68|24.14|26.69|24.14|26.69|24.15|26.68|24.14|0
1636497000000|2021-11-09 22:30:00|26.68|24.15|26.67|24.13|26.69|24.15|26.65|24.11|0
1636497300000|2021-11-09 22:35:00|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1636497600000|2021-11-09 22:40:00|26.67|24.13|26.68|24.14|26.68|24.14|26.66|24.12|0
1636497900000|2021-11-09 22:45:00|26.66|24.12|26.66|24.12|26.66|24.12|26.65|24.11|0
1636498200000|2021-11-09 22:50:00|26.65|24.11|26.66|24.12|26.66|24.12|26.65|24.11|0
1636498500000|2021-11-09 22:55:00|26.64|24.11|26.63|24.09|26.64|24.11|26.62|24.08|0
1636498800000|2021-11-09 23:00:00|26.67|24.13|26.74|24.19|26.82|24.26|26.66|24.12|0
1636499100000|2021-11-09 23:05:00|26.72|24.18|26.77|24.22|26.8|24.25|26.72|24.18|0
1636499400000|2021-11-09 23:10:00|26.72|24.18|26.75|24.2|26.78|24.23|26.71|24.16|0
1636499700000|2021-11-09 23:15:00|26.74|24.19|26.83|24.27|26.88|24.32|26.74|24.19|0
1636500000000|2021-11-09 23:20:00|26.81|24.26|26.86|24.3|26.86|24.3|26.8|24.24|0
1636500300000|2021-11-09 23:25:00|26.84|24.29|26.81|24.26|26.86|24.3|26.78|24.23|0
1636500600000|2021-11-09 23:30:00|26.79|24.24|26.76|24.21|26.84|24.28|26.76|24.21|0
1636500900000|2021-11-09 23:35:00|26.78|24.23|26.81|24.25|26.81|24.25|26.76|24.21|0
1636501200000|2021-11-09 23:40:00|26.8|24.24|26.73|24.18|26.81|24.25|26.71|24.17|0
1636501500000|2021-11-09 23:45:00|26.74|24.2|26.82|24.27|26.84|24.28|26.74|24.19|0
1636501800000|2021-11-09 23:50:00|26.8|24.25|26.83|24.28|26.87|24.31|26.8|24.25|0
1636502100000|2021-11-09 23:55:00|26.82|24.26|26.83|24.28|26.85|24.29|26.8|24.25|0
1636502400000|2021-11-10 00:00:00|26.82|24.26|26.72|24.18|26.83|24.28|26.64|24.11|0
1636502700000|2021-11-10 00:05:00|26.74|24.19|26.83|24.27|26.83|24.27|26.71|24.16|0
1636503000000|2021-11-10 00:10:00|26.81|24.26|26.75|24.2|26.84|24.29|26.75|24.2|0
1636503300000|2021-11-10 00:15:00|26.73|24.19|26.79|24.24|26.8|24.25|26.73|24.19|0
1636503600000|2021-11-10 00:20:00|26.8|24.25|26.9|24.34|26.9|24.34|26.78|24.23|0
1636503900000|2021-11-10 00:25:00|26.89|24.33|26.85|24.3|26.9|24.34|26.84|24.28|0
1636504200000|2021-11-10 00:30:00|26.84|24.28|26.87|24.31|26.87|24.31|26.84|24.28|0
1636504500000|2021-11-10 00:35:00|26.85|24.3|26.88|24.32|26.9|24.34|26.85|24.29|0
1636504800000|2021-11-10 00:40:00|26.9|24.34|26.91|24.34|26.91|24.35|26.88|24.32|0
1636505100000|2021-11-10 00:45:00|26.93|24.35|26.99|24.42|27.01|24.43|26.88|24.32|0
1636505400000|2021-11-10 00:50:00|27.01|24.43|26.99|24.42|27.01|24.43|26.99|24.42|0
1636505700000|2021-11-10 00:55:00|26.96|24.39|26.99|24.42|26.99|24.42|26.91|24.35|0
1636506000000|2021-11-10 01:00:00|26.97|24.4|26.89|24.33|26.97|24.4|26.86|24.3|0
1636506300000|2021-11-10 01:05:00|26.88|24.32|26.97|24.4|26.98|24.41|26.84|24.29|0
1636506600000|2021-11-10 01:10:00|26.98|24.41|26.97|24.4|27|24.43|26.93|24.37|0
1636506900000|2021-11-10 01:15:00|26.95|24.38|26.98|24.41|27|24.43|26.9|24.34|0
1636507200000|2021-11-10 01:20:00|26.96|24.4|26.98|24.41|27.03|24.45|26.96|24.4|0
1636507500000|2021-11-10 01:25:00|26.99|24.42|27.01|24.44|27.03|24.45|26.97|24.4|0
1636507800000|2021-11-10 01:30:00|27.02|24.45|27.02|24.45|27.12|24.54|26.99|24.42|0
1636508100000|2021-11-10 01:35:00|27.01|24.44|27.02|24.45|27.04|24.46|26.98|24.41|0
1636508400000|2021-11-10 01:40:00|27.04|24.46|27.12|24.53|27.16|24.58|27.03|24.46|0
1636508700000|2021-11-10 01:45:00|27.13|24.55|27.07|24.49|27.16|24.58|27.07|24.49|0
1636509000000|2021-11-10 01:50:00|27.06|24.48|26.99|24.42|27.08|24.5|26.99|24.42|0
1636509300000|2021-11-10 01:55:00|27|24.43|26.95|24.39|27.02|24.44|26.92|24.36|0
1636509600000|2021-11-10 02:00:00|26.94|24.37|26.98|24.41|27|24.43|26.92|24.36|0
1636509900000|2021-11-10 02:05:00|27|24.43|26.98|24.41|27.01|24.44|26.93|24.37|0
1636510200000|2021-11-10 02:10:00|27|24.43|27.11|24.52|27.12|24.54|27|24.43|0
1636510500000|2021-11-10 02:15:00|27.12|24.54|27.15|24.57|27.17|24.58|27.09|24.51|0
1636510800000|2021-11-10 02:20:00|27.14|24.55|27.17|24.58|27.18|24.59|27.14|24.55|0
1636511100000|2021-11-10 02:25:00|27.15|24.56|27.12|24.53|27.17|24.58|27.09|24.51|0
1636511400000|2021-11-10 02:30:00|27.11|24.55|27.31|24.71|27.31|24.71|27.11|24.55|0
1636511700000|2021-11-10 02:35:00|27.29|24.69|27.38|24.78|27.43|24.83|27.29|24.69|0
1636512000000|2021-11-10 02:40:00|27.37|24.77|27.36|24.76|27.43|24.83|27.36|24.76|0
1636512300000|2021-11-10 02:45:00|27.38|24.78|27.41|24.81|27.47|24.87|27.38|24.78|0
1636512600000|2021-11-10 02:50:00|27.42|24.82|27.45|24.85|27.48|24.88|27.42|24.82|0
1636512900000|2021-11-10 02:55:00|27.44|24.84|27.44|24.84|27.45|24.85|27.41|24.81|0
1636513200000|2021-11-10 03:00:00|27.43|24.83|27.43|24.83|27.47|24.87|27.42|24.82|0
1636513500000|2021-11-10 03:05:00|27.42|24.82|27.45|24.85|27.45|24.85|27.42|24.82|0
1636513800000|2021-11-10 03:10:00|27.43|24.83|27.39|24.79|27.45|24.85|27.39|24.79|0
1636514100000|2021-11-10 03:15:00|27.37|24.77|27.41|24.81|27.54|24.94|27.37|24.77|0
1636514400000|2021-11-10 03:20:00|27.43|24.83|27.37|24.77|27.43|24.83|27.35|24.75|0
1636514700000|2021-11-10 03:25:00|27.35|24.75|27.38|24.78|27.4|24.8|27.35|24.75|0
1636515000000|2021-11-10 03:30:00|27.37|24.77|27.38|24.78|27.4|24.8|27.36|24.76|0
1636515300000|2021-11-10 03:35:00|27.39|24.79|27.44|24.84|27.44|24.84|27.38|24.78|0
1636515600000|2021-11-10 03:40:00|27.42|24.82|27.44|24.84|27.44|24.84|27.41|24.81|0
1636515900000|2021-11-10 03:45:00|27.42|24.82|27.5|24.9|27.54|24.94|27.42|24.82|0
1636516200000|2021-11-10 03:50:00|27.51|24.91|27.54|24.94|27.57|24.97|27.47|24.87|0
1636516500000|2021-11-10 03:55:00|27.53|24.93|27.45|24.85|27.53|24.93|27.4|24.8|0
1636516800000|2021-11-10 04:00:00|27.43|24.83|27.49|24.89|27.49|24.89|27.4|24.8|0
1636517100000|2021-11-10 04:05:00|27.48|24.88|27.52|24.92|27.52|24.92|27.46|24.86|0
1636517400000|2021-11-10 04:10:00|27.53|24.93|27.47|24.87|27.54|24.94|27.47|24.87|0
1636517700000|2021-11-10 04:15:00|27.46|24.86|27.46|24.86|27.49|24.89|27.46|24.86|0
1636518000000|2021-11-10 04:20:00|27.45|24.85|27.5|24.9|27.5|24.9|27.44|24.84|0
1636518300000|2021-11-10 04:25:00|27.49|24.89|28.14|25.54|28.17|25.57|27.47|24.87|0
1636518600000|2021-11-10 04:30:00|28.16|25.56|28.06|25.46|28.19|25.59|28.06|25.46|0
1636518900000|2021-11-10 04:35:00|28.05|25.45|28.08|25.48|28.08|25.48|28.05|25.45|0
1636519200000|2021-11-10 04:40:00|28.07|25.47|28.12|25.52|28.12|25.52|28.07|25.47|0
1636519500000|2021-11-10 04:45:00|28.11|25.51|28.09|25.49|28.12|25.52|28.07|25.47|0
1636519800000|2021-11-10 04:50:00|28.1|25.5|28.07|25.47|28.1|25.5|28.06|25.46|0
1636520100000|2021-11-10 04:55:00|28.09|25.49|28.05|25.45|28.1|25.5|28.04|25.44|0
1636520400000|2021-11-10 05:00:00|28.04|25.44|28.04|25.44|28.05|25.45|27.99|25.39|0
1636520700000|2021-11-10 05:05:00|28.05|25.45|28.05|25.45|28.07|25.47|28.01|25.41|0
1636521000000|2021-11-10 05:10:00|28.04|25.44|28.03|25.43|28.07|25.47|28.02|25.42|0
1636521300000|2021-11-10 05:15:00|28.04|25.44|28.07|25.47|28.08|25.48|28.03|25.43|0
1636521600000|2021-11-10 05:20:00|28.06|25.46|28.05|25.45|28.1|25.5|28.05|25.45|0
1636521900000|2021-11-10 05:25:00|28.06|25.46|28.03|25.43|28.06|25.46|28.01|25.41|0
1636522200000|2021-11-10 05:30:00|28.01|25.41|27.91|25.31|28.01|25.41|27.91|25.31|0
1636522500000|2021-11-10 05:35:00|27.9|25.3|27.93|25.33|27.96|25.36|27.9|25.3|0
1636522800000|2021-11-10 05:40:00|27.9|25.3|27.89|25.29|27.9|25.3|27.87|25.27|0
1636523100000|2021-11-10 05:45:00|27.9|25.3|27.87|25.27|27.9|25.3|27.84|25.24|0
1636523400000|2021-11-10 05:50:00|27.88|25.28|27.9|25.3|27.91|25.31|27.87|25.27|0
1636523700000|2021-11-10 05:55:00|27.91|25.31|27.91|25.31|27.91|25.31|27.87|25.27|0
1636524000000|2021-11-10 06:00:00|27.9|25.3|27.83|25.23|27.94|25.34|27.83|25.23|0
1636524300000|2021-11-10 06:05:00|27.85|25.25|27.83|25.23|27.85|25.25|27.82|25.22|0
1636524600000|2021-11-10 06:10:00|27.82|25.22|27.82|25.22|27.83|25.23|27.77|25.17|0
1636524900000|2021-11-10 06:15:00|27.8|25.2|27.74|25.14|27.8|25.2|27.74|25.14|0
1636525200000|2021-11-10 06:20:00|27.75|25.15|27.77|25.17|27.77|25.17|27.74|25.14|0
1636525500000|2021-11-10 06:25:00|27.75|25.15|27.61|25.01|27.75|25.15|27.61|25.01|0
1636525800000|2021-11-10 06:30:00|27.6|25|27.63|25.03|27.67|25.07|27.6|25|0
1636526100000|2021-11-10 06:35:00|27.62|25.02|27.53|24.93|27.62|25.02|27.52|24.92|0
1636526400000|2021-11-10 06:40:00|27.5|24.9|27.47|24.87|27.5|24.9|27.46|24.86|0
1636526700000|2021-11-10 06:45:00|27.49|24.89|27.42|24.82|27.49|24.89|27.42|24.82|0
1636527000000|2021-11-10 06:50:00|27.41|24.81|27.02|24.44|27.44|24.84|27|24.43|0
1636527300000|2021-11-10 06:55:00|27.03|24.46|27.05|24.47|27.1|24.52|27.02|24.44|0
1636527600000|2021-11-10 07:00:00|27.03|24.46|27.01|24.44|27.09|24.51|27|24.43|0
1636527900000|2021-11-10 07:05:00|27|24.43|26.86|24.3|27.01|24.44|26.86|24.3|0
1636528200000|2021-11-10 07:10:00|26.87|24.31|26.85|24.3|26.92|24.35|26.85|24.3|0
1636528500000|2021-11-10 07:15:00|26.84|24.28|26.71|24.17|26.87|24.31|26.7|24.15|0
1636528800000|2021-11-10 07:20:00|26.7|24.15|26.65|24.11|26.7|24.15|26.6|24.07|0
1636529100000|2021-11-10 07:25:00|26.66|24.12|26.71|24.17|26.74|24.19|26.66|24.12|0
1636529400000|2021-11-10 07:30:00|26.69|24.15|26.65|24.11|26.74|24.19|26.61|24.08|0
1636529700000|2021-11-10 07:35:00|26.66|24.12|26.64|24.11|26.69|24.15|26.64|24.11|0
1636530000000|2021-11-10 07:40:00|26.66|24.12|26.74|24.19|26.74|24.19|26.64|24.11|0
1636530300000|2021-11-10 07:45:00|26.72|24.18|26.72|24.17|26.77|24.22|26.72|24.17|0
1636530600000|2021-11-10 07:50:00|26.73|24.19|26.75|24.2|26.76|24.22|26.69|24.15|0
1636530900000|2021-11-10 07:55:00|26.73|24.19|26.72|24.17|26.75|24.2|26.72|24.17|0
1636531200000|2021-11-10 08:00:00|26.68|24.14|26.64|24.11|26.68|24.14|26.54|24.02|0
1636531500000|2021-11-10 08:05:00|26.47|24.27|26.38|24.18|26.56|24.36|26.36|24.16|0
1636531800000|2021-11-10 08:10:00|26.39|24.19|26.38|24.18|26.42|24.22|26.35|24.15|0
1636532100000|2021-11-10 08:15:00|26.39|24.19|26.46|24.26|26.46|24.26|26.38|24.18|0
1636532400000|2021-11-10 08:20:00|26.45|24.25|26.49|24.29|26.55|24.35|26.45|24.25|0
1636532700000|2021-11-10 08:25:00|26.5|24.3|26.49|24.29|26.51|24.31|26.43|24.23|0
1636533000000|2021-11-10 08:30:00|26.5|24.3|26.61|24.41|26.61|24.41|26.47|24.27|0
1636533300000|2021-11-10 08:35:00|26.62|24.42|26.68|24.48|26.71|24.51|26.62|24.42|0
1636533600000|2021-11-10 08:40:00|26.7|24.5|26.62|24.42|26.74|24.54|26.6|24.4|0
1636533900000|2021-11-10 08:45:00|26.6|24.4|26.65|24.45|26.65|24.45|26.59|24.39|0
1636534200000|2021-11-10 08:50:00|26.64|24.44|26.71|24.51|26.72|24.52|26.64|24.44|0
1636534500000|2021-11-10 08:55:00|26.72|24.52|26.78|24.58|26.78|24.58|26.7|24.5|0
1636534800000|2021-11-10 09:00:00|26.76|24.56|26.78|24.58|26.82|24.62|26.73|24.53|0
1636535100000|2021-11-10 09:05:00|26.76|24.56|26.9|24.7|26.94|24.74|26.7|24.5|0
1636535400000|2021-11-10 09:10:00|26.91|24.71|26.91|24.71|26.94|24.74|26.87|24.67|0
1636535700000|2021-11-10 09:15:00|26.9|24.7|26.95|24.75|27.01|24.81|26.85|24.65|0
1636536000000|2021-11-10 09:20:00|26.97|24.77|27.01|24.81|27.1|24.9|26.95|24.75|0
1636536300000|2021-11-10 09:25:00|27|24.8|27.03|24.83|27.06|24.86|26.95|24.75|0
1636536600000|2021-11-10 09:30:00|27.04|24.84|26.93|24.73|27.04|24.84|26.9|24.7|0
1636536900000|2021-11-10 09:35:00|26.95|24.75|26.95|24.75|27.05|24.85|26.9|24.7|0
1636537200000|2021-11-10 09:40:00|26.93|24.73|26.74|24.54|26.95|24.75|26.74|24.54|0
1636537500000|2021-11-10 09:45:00|26.75|24.55|26.67|24.47|26.81|24.61|26.66|24.46|0
1636537800000|2021-11-10 09:50:00|26.64|24.44|26.73|24.53|26.73|24.53|26.6|24.4|0
1636538100000|2021-11-10 09:55:00|26.72|24.52|26.72|24.52|26.78|24.58|26.69|24.49|0
1636538400000|2021-11-10 10:00:00|26.71|24.51|26.79|24.59|26.81|24.61|26.67|24.47|0
1636538700000|2021-11-10 10:05:00|26.78|24.58|26.79|24.59|26.8|24.6|26.74|24.54|0
1636539000000|2021-11-10 10:10:00|26.77|24.57|26.88|24.68|26.88|24.68|26.77|24.57|0
1636539300000|2021-11-10 10:15:00|26.86|24.66|26.85|24.65|26.91|24.71|26.83|24.63|0
1636539600000|2021-11-10 10:20:00|26.86|24.66|26.87|24.67|26.89|24.69|26.82|24.62|0
1636539900000|2021-11-10 10:25:00|26.86|24.66|26.93|24.73|26.95|24.75|26.86|24.66|0
1636540200000|2021-11-10 10:30:00|26.92|24.72|27.05|24.85|27.13|24.93|26.9|24.7|0
1636540500000|2021-11-10 10:35:00|27.07|24.87|27.2|25|27.2|25|27.04|24.84|0
1636540800000|2021-11-10 10:40:00|27.19|24.99|27.17|24.97|27.29|25.09|27.16|24.96|0
1636541100000|2021-11-10 10:45:00|27.15|24.95|27.23|25.03|27.23|25.03|27.12|24.92|0
1636541400000|2021-11-10 10:50:00|27.24|25.04|27.2|25|27.26|25.06|27.16|24.96|0
1636541700000|2021-11-10 10:55:00|27.21|25.01|27.09|24.89|27.24|25.04|27.06|24.86|0
1636542000000|2021-11-10 11:00:00|27.07|24.87|27.04|24.84|27.12|24.92|27.01|24.81|0
1636542300000|2021-11-10 11:05:00|27.03|24.83|27.06|24.86|27.07|24.87|27|24.8|0
1636542600000|2021-11-10 11:10:00|27.05|24.85|27.04|24.84|27.06|24.86|26.98|24.78|0
1636542900000|2021-11-10 11:15:00|27.01|24.81|27.25|25.05|27.25|25.05|27.01|24.81|0
1636543200000|2021-11-10 11:20:00|27.24|25.04|27.13|24.93|27.24|25.04|27.13|24.93|0
1636543500000|2021-11-10 11:25:00|27.11|24.91|27.06|24.86|27.13|24.93|27.04|24.84|0
1636543800000|2021-11-10 11:30:00|27.07|24.87|27.08|24.88|27.14|24.94|27.05|24.85|0
1636544100000|2021-11-10 11:35:00|27.11|24.91|27.34|25.14|27.4|25.2|27.09|24.89|0
1636544400000|2021-11-10 11:40:00|27.33|25.13|27.64|25.44|27.96|25.76|26.91|24.71|0
1636544700000|2021-11-10 11:45:00|27.66|25.46|27.65|25.45|27.7|25.5|27.62|25.42|0
1636545000000|2021-11-10 11:50:00|27.64|25.44|27.68|25.48|27.73|25.53|27.62|25.42|0
1636545300000|2021-11-10 11:55:00|27.67|25.47|27.65|25.45|27.7|25.5|27.6|25.4|0
1636545600000|2021-11-10 12:00:00|27.62|25.42|27.59|25.39|27.65|25.45|27.57|25.37|0
1636545900000|2021-11-10 12:05:00|27.6|25.4|27.49|25.29|27.6|25.4|27.49|25.29|0
1636546200000|2021-11-10 12:10:00|27.48|25.28|27.36|25.16|27.52|25.32|27.34|25.14|0
1636546500000|2021-11-10 12:15:00|27.34|25.14|27.4|25.2|27.4|25.2|27.32|25.12|0
1636546800000|2021-11-10 12:20:00|27.38|25.18|27.4|25.2|27.43|25.23|27.35|25.15|0
1636547100000|2021-11-10 12:25:00|27.41|25.21|27.34|25.14|27.41|25.21|27.32|25.12|0
1636547400000|2021-11-10 12:30:00|27.35|25.15|27.47|25.27|27.53|25.33|27.35|25.15|0
1636547700000|2021-11-10 12:35:00|27.49|25.29|27.33|25.13|27.52|25.32|27.32|25.12|0
1636548000000|2021-11-10 12:40:00|27.32|25.12|28.05|25.85|28.16|25.96|27.29|25.09|0
1636548300000|2021-11-10 12:45:00|28.07|25.87|28.13|25.93|28.19|25.99|28.07|25.87|0
1636548600000|2021-11-10 12:50:00|28.14|25.94|28.12|25.92|28.16|25.96|28.11|25.91|0
1636548900000|2021-11-10 12:55:00|28.14|25.94|28.12|25.92|28.16|25.96|28.09|25.89|0
1636549200000|2021-11-10 13:00:00|28.14|25.94|28.09|25.89|28.14|25.94|28.04|25.84|0
1636549500000|2021-11-10 13:05:00|28.07|25.87|27.21|25.01|28.09|25.89|27.21|25.01|0
1636549800000|2021-11-10 13:10:00|27.2|25|27.26|25.06|27.32|25.12|27.18|24.98|0
1636550100000|2021-11-10 13:15:00|27.24|25.04|27.21|25.01|27.29|25.09|27.21|25.01|0
1636550400000|2021-11-10 13:20:00|27.23|25.03|27.24|25.04|27.29|25.09|27.21|25.01|0
1636550700000|2021-11-10 13:25:00|27.26|25.06|27.33|25.13|27.35|25.15|27.19|24.99|0
1636551000000|2021-11-10 13:30:00|27.31|25.11|27.77|25.57|27.88|25.68|27.31|25.11|0
1636551300000|2021-11-10 13:35:00|27.82|25.62|27.96|25.76|27.99|25.79|27.74|25.54|0
1636551600000|2021-11-10 13:40:00|27.94|25.74|27.82|25.62|27.94|25.74|27.71|25.51|0
1636551900000|2021-11-10 13:45:00|27.83|25.63|27.92|25.72|28.02|25.82|27.82|25.62|0
1636552200000|2021-11-10 13:50:00|27.91|25.71|27.63|25.43|27.91|25.71|27.57|25.37|0
1636552500000|2021-11-10 13:55:00|27.61|25.41|27.69|25.49|27.69|25.49|27.58|25.38|0
1636552800000|2021-11-10 14:00:00|27.67|25.47|27.7|25.5|27.75|25.55|27.58|25.38|0
1636553100000|2021-11-10 14:05:00|27.67|25.47|27.65|25.45|27.67|25.47|27.52|25.32|0
1636553400000|2021-11-10 14:10:00|27.64|25.44|27.61|25.41|27.73|25.53|27.59|25.39|0
1636553700000|2021-11-10 14:15:00|27.62|25.42|27.67|25.47|27.76|25.56|27.58|25.38|0
1636554000000|2021-11-10 14:20:00|27.68|25.48|27.59|25.39|27.68|25.48|27.57|25.37|0
1636554300000|2021-11-10 14:25:00|27.62|25.42|27.77|25.57|27.79|25.59|27.62|25.42|0
1636554600000|2021-11-10 14:30:00|27.8|25.6|27.69|25.49|27.94|25.74|27.53|25.33|0
1636554900000|2021-11-10 14:35:00|27.71|25.51|27.63|25.43|27.8|25.6|27.36|25.16|0
1636555200000|2021-11-10 14:40:00|27.61|25.41|27.51|25.31|27.63|25.43|27.35|25.15|0
1636555500000|2021-11-10 14:45:00|27.46|25.26|27.35|25.15|27.49|25.29|27.2|25|0
1636555800000|2021-11-10 14:50:00|27.31|25.11|27.05|24.85|27.47|25.27|27.02|24.82|0
1636556100000|2021-11-10 14:55:00|27.03|24.83|26.88|24.68|27.18|24.98|26.81|24.61|0
1636556400000|2021-11-10 15:00:00|26.82|24.62|26.31|24.11|27.4|25.2|25.42|23.22|0
1636556700000|2021-11-10 15:05:00|26.3|24.1|26.34|24.14|26.38|24.18|26.24|24.04|0
1636557000000|2021-11-10 15:10:00|26.32|24.12|26.35|24.15|26.43|24.23|26.28|24.08|0
1636557300000|2021-11-10 15:15:00|26.37|24.17|26.28|24.08|26.37|24.17|26.22|24.02|0
1636557600000|2021-11-10 15:20:00|26.26|24.06|26.42|24.22|26.42|24.22|26.16|23.96|0
1636557900000|2021-11-10 15:25:00|26.44|24.24|26.41|24.21|26.47|24.27|26.3|24.1|0
1636558200000|2021-11-10 15:30:00|26.42|24.22|26.49|24.29|26.58|24.38|26.33|24.13|0
1636558500000|2021-11-10 15:35:00|26.45|24.25|26.31|24.11|26.46|24.26|26.29|24.09|0
1636558800000|2021-11-10 15:40:00|26.28|24.08|26.54|24.34|26.55|24.35|26.27|24.07|0
1636559100000|2021-11-10 15:45:00|26.52|24.32|26.49|24.29|26.55|24.35|26.42|24.22|0
1636559400000|2021-11-10 15:50:00|26.5|24.3|26.37|24.17|26.52|24.32|26.32|24.12|0
1636559700000|2021-11-10 15:55:00|26.35|24.15|26.5|24.3|26.5|24.3|26.34|24.14|0
1636560000000|2021-11-10 16:00:00|26.53|24.33|26.37|24.17|26.53|24.33|26.2|24|0
1636560300000|2021-11-10 16:05:00|26.34|24.14|26.32|24.12|26.48|24.28|26.28|24.08|0
1636560600000|2021-11-10 16:10:00|26.34|24.14|26.01|23.81|26.36|24.16|25.91|23.71|0
1636560900000|2021-11-10 16:15:00|25.99|23.79|26.04|23.84|26.04|23.84|25.94|23.74|0
1636561200000|2021-11-10 16:20:00|26.02|23.82|25.98|23.78|26.07|23.87|25.93|23.73|0
1636561500000|2021-11-10 16:25:00|25.99|23.79|26.21|24.01|26.24|24.04|25.93|23.73|0
1636561800000|2021-11-10 16:30:00|26.18|23.98|26.15|23.95|26.34|24.14|26.14|23.94|0
1636562100000|2021-11-10 16:35:00|26.17|23.97|26.24|24.04|26.24|24.04|26.08|23.88|0
1636562400000|2021-11-10 16:40:00|26.22|24.02|26.46|24.26|26.49|24.29|26.19|23.99|0
1636562700000|2021-11-10 16:45:00|26.47|24.27|26.23|24.03|26.49|24.29|26.21|24.01|0
1636563000000|2021-11-10 16:50:00|26.22|24.02|26.19|23.99|26.23|24.03|26.13|23.93|0
1636563300000|2021-11-10 16:55:00|26.2|24|26.14|23.94|26.2|24|26.06|23.86|0
1636563600000|2021-11-10 17:00:00|26.13|23.93|26.19|23.99|26.22|24.02|26.07|23.87|0
1636563900000|2021-11-10 17:05:00|26.17|23.97|26.21|24.01|26.3|24.1|26.14|23.94|0
1636564200000|2021-11-10 17:10:00|26.2|24|26.33|24.13|26.42|24.22|26.15|23.95|0
1636564500000|2021-11-10 17:15:00|26.32|24.12|26.38|24.18|26.45|24.25|26.32|24.12|0
1636564800000|2021-11-10 17:20:00|26.37|24.17|26.43|24.23|26.48|24.28|26.31|24.11|0
1636565100000|2021-11-10 17:25:00|26.42|24.22|26.58|24.38|26.58|24.38|26.42|24.22|0
1636565400000|2021-11-10 17:30:00|26.55|24.35|26.43|24.23|26.58|24.38|26.43|24.23|0
1636565700000|2021-11-10 17:35:00|26.44|24.24|26.24|24.04|26.46|24.26|26.16|23.96|0
1636566000000|2021-11-10 17:40:00|26.23|24.03|26.48|24.28|26.57|24.37|26.23|24.03|0
1636566300000|2021-11-10 17:45:00|26.51|24.31|26.91|24.71|27|24.8|26.31|24.11|0
1636566600000|2021-11-10 17:50:00|26.89|24.69|26.84|24.64|26.89|24.69|26.78|24.58|0
1636566900000|2021-11-10 17:55:00|26.81|24.61|26.69|24.49|26.81|24.61|26.68|24.48|0
1636567200000|2021-11-10 18:00:00|26.71|24.51|27.05|24.85|27.08|24.88|26.66|24.46|0
1636567500000|2021-11-10 18:05:00|27.11|24.91|27.17|24.97|27.42|25.22|27.1|24.9|0
1636567800000|2021-11-10 18:10:00|27.22|25.02|27.4|25.2|27.43|25.23|26.99|24.79|0
1636568100000|2021-11-10 18:15:00|27.39|25.19|27.45|25.25|27.57|25.37|27.32|25.12|0
1636568400000|2021-11-10 18:20:00|27.44|25.24|27.45|25.25|27.6|25.4|27.41|25.21|0
1636568700000|2021-11-10 18:25:00|27.46|25.26|27.27|25.07|27.52|25.32|27.18|24.98|0
1636569000000|2021-11-10 18:30:00|27.28|25.08|27.12|24.92|27.34|25.14|27.06|24.86|0
1636569300000|2021-11-10 18:35:00|27.1|24.9|27.41|25.21|27.43|25.23|27.1|24.9|0
1636569600000|2021-11-10 18:40:00|27.39|25.19|27.39|25.19|27.47|25.27|27.33|25.13|0
1636569900000|2021-11-10 18:45:00|27.38|25.18|27.86|25.66|27.86|25.66|27.06|24.86|0
1636570200000|2021-11-10 18:50:00|27.87|25.67|27.96|25.76|28.06|25.86|27.83|25.63|0
1636570500000|2021-11-10 18:55:00|28|25.8|27.93|25.73|28.12|25.92|27.79|25.59|0
1636570800000|2021-11-10 19:00:00|27.96|25.76|28.23|26.03|28.31|26.11|27.92|25.72|0
1636571100000|2021-11-10 19:05:00|28.25|26.05|28.01|25.81|28.32|26.12|27.99|25.79|0
1636571400000|2021-11-10 19:10:00|28.02|25.82|28.24|26.04|28.29|26.09|28.02|25.82|0
1636571700000|2021-11-10 19:15:00|28.27|26.07|28.57|26.37|28.57|26.37|27.97|25.77|0
1636572000000|2021-11-10 19:20:00|28.58|26.38|28.92|26.72|28.98|26.78|28.41|26.21|0
1636572300000|2021-11-10 19:25:00|28.9|26.7|29.16|26.96|29.16|26.96|28.84|26.64|0
1636572600000|2021-11-10 19:30:00|29.19|26.99|29.42|27.22|29.76|27.56|28.37|26.17|0
1636572900000|2021-11-10 19:35:00|29.44|27.24|29.62|27.42|29.63|27.43|29.22|27.02|0
1636573200000|2021-11-10 19:40:00|29.6|27.4|29.9|27.7|29.91|27.71|29.47|27.27|0
1636573500000|2021-11-10 19:45:00|29.91|27.71|29.3|27.1|29.95|27.75|29.25|27.05|0
1636573800000|2021-11-10 19:50:00|29.32|27.12|28.95|26.75|29.32|27.12|28.73|26.53|0
1636574100000|2021-11-10 19:55:00|28.9|26.7|29.15|26.95|29.16|26.96|28.86|26.66|0
1636574400000|2021-11-10 20:00:00|29.13|26.93|29.14|26.94|29.19|26.99|28.94|26.74|0
1636574700000|2021-11-10 20:05:00|29.16|26.96|28.93|26.73|29.34|27.14|28.8|26.6|0
1636575000000|2021-11-10 20:10:00|28.9|26.7|28.66|26.46|28.9|26.7|28.61|26.41|0
1636575300000|2021-11-10 20:15:00|28.71|26.51|28.02|25.82|28.85|26.65|28.02|25.82|0
1636575600000|2021-11-10 20:20:00|28.04|25.84|28.18|25.98|28.23|26.03|27.89|25.69|0
1636575900000|2021-11-10 20:25:00|28.19|25.99|28.05|25.85|28.19|25.99|27.94|25.74|0
1636576200000|2021-11-10 20:30:00|28.03|25.83|28.17|25.97|28.21|26.01|27.92|25.72|0
1636576500000|2021-11-10 20:35:00|28.16|25.96|28.25|26.05|28.36|26.16|28.13|25.93|0
1636576800000|2021-11-10 20:40:00|28.22|26.02|28.51|26.31|28.51|26.31|28.03|25.83|0
1636577100000|2021-11-10 20:45:00|28.43|26.23|28.5|26.3|28.63|26.43|28.34|26.14|0
1636577400000|2021-11-10 20:50:00|28.38|26.18|27.78|25.58|28.38|26.18|27.74|25.54|0
1636577700000|2021-11-10 20:55:00|27.8|25.6|28.06|25.86|28.1|25.9|27.76|25.56|0
1636578000000|2021-11-10 21:00:00|28.05|25.85|28.15|25.95|28.21|26.01|27.83|25.63|0
1636578300000|2021-11-10 21:05:00|28.18|25.98|28.15|25.95|28.18|25.98|28.1|25.9|0
1636578600000|2021-11-10 21:10:00|28.13|25.93|28.1|25.9|28.21|26.01|28.08|25.88|0
1636578900000|2021-11-10 21:15:00|28.3|25.7|28.27|25.67|28.3|25.7|28.27|25.67|0
1636579200000|2021-11-10 21:20:00|28.25|25.65|28.16|25.56|28.27|25.67|28.15|25.55|0
1636579500000|2021-11-10 21:25:00|28.15|25.55|28.22|25.62|28.22|25.62|28.15|25.55|0
1636579800000|2021-11-10 21:30:00|28.21|25.61|28.2|25.6|28.21|25.61|28.18|25.58|0
1636580100000|2021-11-10 21:35:00|28.18|25.58|28.15|25.55|28.2|25.6|28.13|25.53|0
1636580400000|2021-11-10 21:40:00|28.17|25.57|28.16|25.56|28.2|25.6|28.13|25.53|0
1636580700000|2021-11-10 21:45:00|28.2|25.6|28.1|25.5|28.2|25.6|28.08|25.48|0
1636581000000|2021-11-10 21:50:00|28.09|25.49|28.11|25.51|28.11|25.51|28.08|25.48|0
1636581300000|2021-11-10 21:55:00|28.1|25.5|28.12|25.52|28.13|25.53|28.07|25.47|0
1636581600000|2021-11-10 22:00:00|28.13|25.53|28.12|25.52|28.13|25.53|28.11|25.51|0
1636581900000|2021-11-10 22:05:00|28.11|25.51|28.1|25.5|28.12|25.52|28.1|25.5|0
1636582200000|2021-11-10 22:10:00|28.09|25.49|28.1|25.5|28.11|25.51|28.09|25.49|0
1636582500000|2021-11-10 22:15:00|28.11|25.51|28.1|25.5|28.11|25.51|28.09|25.49|0
1636582800000|2021-11-10 22:20:00|28.11|25.51|28.12|25.52|28.12|25.52|28.11|25.51|0
1636583100000|2021-11-10 22:25:00|28.11|25.51|28.11|25.51|28.12|25.52|28.08|25.48|0
1636583400000|2021-11-10 22:30:00|28.1|25.5|28.11|25.51|28.11|25.51|28.08|25.48|0
1636583700000|2021-11-10 22:35:00|28.1|25.5|28.09|25.49|28.11|25.51|28.08|25.48|0
1636584300000|2021-11-10 22:45:00|28.08|25.48|28.09|25.49|28.09|25.49|28.08|25.48|0
1636584600000|2021-11-10 22:50:00|28.1|25.5|28.11|25.51|28.12|25.52|28.1|25.5|0
1636584900000|2021-11-10 22:55:00|28.1|25.5|28.11|25.51|28.13|25.53|28.1|25.5|0
1636585200000|2021-11-10 23:00:00|28.07|25.47|28.08|25.48|28.13|25.53|28.05|25.45|0
1636585500000|2021-11-10 23:05:00|28.09|25.49|28.2|25.6|28.23|25.63|28.06|25.46|0
1636585800000|2021-11-10 23:10:00|28.19|25.59|28.21|25.61|28.25|25.65|28.19|25.59|0
1636586100000|2021-11-10 23:15:00|28.23|25.63|28.12|25.52|28.23|25.63|28.11|25.51|0
1636586400000|2021-11-10 23:20:00|28.1|25.5|28.09|25.49|28.1|25.5|28.02|25.42|0
1636586700000|2021-11-10 23:25:00|28.1|25.5|28.21|25.61|28.24|25.64|28.09|25.49|0
1636587000000|2021-11-10 23:30:00|28.18|25.58|28.26|25.66|28.26|25.66|28.16|25.56|0
1636587300000|2021-11-10 23:35:00|28.27|25.67|28.27|25.67|28.3|25.7|28.24|25.64|0
1636587600000|2021-11-10 23:40:00|28.25|25.65|28.35|25.75|28.35|25.75|28.24|25.64|0
1636587900000|2021-11-10 23:45:00|28.36|25.76|28.45|25.85|28.45|25.85|28.35|25.75|0
1636588200000|2021-11-10 23:50:00|28.46|25.86|28.38|25.78|28.47|25.87|28.38|25.78|0
1636588500000|2021-11-10 23:55:00|28.39|25.79|28.26|25.66|28.42|25.82|28.25|25.65|0
1636588800000|2021-11-11 00:00:00|28.25|25.65|28.23|25.63|28.25|25.65|28.15|25.55|0
1636589100000|2021-11-11 00:05:00|28.22|25.62|28.1|25.5|28.25|25.65|28.09|25.49|0
1636589400000|2021-11-11 00:10:00|28.09|25.49|27.9|25.3|28.09|25.49|27.87|25.27|0
1636589700000|2021-11-11 00:15:00|27.88|25.28|27.91|25.31|27.96|25.36|27.88|25.28|0
1636590000000|2021-11-11 00:20:00|27.93|25.33|27.83|25.23|27.93|25.33|27.82|25.22|0
1636590300000|2021-11-11 00:25:00|27.82|25.22|27.83|25.23|27.85|25.25|27.79|25.19|0
1636590600000|2021-11-11 00:30:00|27.85|25.25|27.81|25.21|27.85|25.25|27.75|25.15|0
1636590900000|2021-11-11 00:35:00|27.8|25.2|27.83|25.23|27.83|25.23|27.75|25.15|0
1636591200000|2021-11-11 00:40:00|27.81|25.21|27.94|25.34|27.94|25.34|27.75|25.15|0
1636591500000|2021-11-11 00:45:00|27.95|25.35|27.93|25.33|28.01|25.41|27.93|25.33|0
1636591800000|2021-11-11 00:50:00|27.95|25.35|27.95|25.35|28|25.4|27.92|25.32|0
1636592100000|2021-11-11 00:55:00|27.96|25.36|27.89|25.29|27.96|25.36|27.87|25.27|0
1636592400000|2021-11-11 01:00:00|27.9|25.3|27.9|25.3|27.9|25.3|27.84|25.24|0
1636592700000|2021-11-11 01:05:00|27.91|25.31|27.99|25.39|28.02|25.42|27.91|25.31|0
1636593000000|2021-11-11 01:10:00|27.97|25.37|27.94|25.34|28.01|25.41|27.94|25.34|0
1636593300000|2021-11-11 01:15:00|27.96|25.36|28.05|25.45|28.07|25.47|27.86|25.26|0
1636593600000|2021-11-11 01:20:00|28.04|25.44|28.03|25.43|28.11|25.51|28.03|25.43|0
1636593900000|2021-11-11 01:25:00|28.02|25.42|28.03|25.43|28.12|25.52|28.02|25.42|0
1636594200000|2021-11-11 01:30:00|28.06|25.46|27.94|25.34|28.16|25.56|27.94|25.34|0
1636594500000|2021-11-11 01:35:00|27.91|25.31|27.92|25.32|27.98|25.38|27.89|25.29|0
1636594800000|2021-11-11 01:40:00|27.93|25.33|27.95|25.35|28|25.4|27.93|25.33|0
1636595100000|2021-11-11 01:45:00|27.97|25.37|27.89|25.29|27.98|25.38|27.87|25.27|0
1636595400000|2021-11-11 01:50:00|27.87|25.27|27.81|25.21|27.91|25.31|27.78|25.18|0
1636595700000|2021-11-11 01:55:00|27.8|25.2|27.53|24.93|27.84|25.24|27.53|24.93|0
1636596000000|2021-11-11 02:00:00|27.54|24.94|27.54|24.94|27.59|24.99|27.48|24.88|0
1636596300000|2021-11-11 02:05:00|27.52|24.92|27.51|24.91|27.53|24.93|27.49|24.89|0
1636596600000|2021-11-11 02:10:00|27.52|24.92|27.52|24.92|27.55|24.95|27.51|24.91|0
1636596900000|2021-11-11 02:15:00|27.54|24.94|27.5|24.9|27.55|24.95|27.5|24.9|0
1636597200000|2021-11-11 02:20:00|27.52|24.92|27.48|24.88|27.53|24.93|27.46|24.86|0
1636597500000|2021-11-11 02:25:00|27.47|24.87|27.53|24.93|27.53|24.93|27.47|24.87|0
1636597800000|2021-11-11 02:30:00|27.54|24.94|27.58|24.98|27.59|24.99|27.5|24.9|0
1636598100000|2021-11-11 02:35:00|27.56|24.96|27.55|24.95|27.59|24.99|27.53|24.93|0
1636598400000|2021-11-11 02:40:00|27.54|24.94|27.57|24.97|27.57|24.97|27.53|24.93|0
1636598700000|2021-11-11 02:45:00|27.56|24.96|27.7|25.1|27.7|25.1|27.56|24.96|0
1636599000000|2021-11-11 02:50:00|27.68|25.08|27.69|25.09|27.73|25.13|27.68|25.08|0
1636599300000|2021-11-11 02:55:00|27.7|25.1|27.72|25.12|27.76|25.16|27.69|25.09|0
1636599600000|2021-11-11 03:00:00|27.71|25.11|27.74|25.14|27.77|25.17|27.69|25.09|0
1636599900000|2021-11-11 03:05:00|27.72|25.12|27.71|25.11|27.74|25.14|27.69|25.09|0
1636600200000|2021-11-11 03:10:00|27.72|25.12|27.7|25.1|27.72|25.12|27.63|25.03|0
1636600500000|2021-11-11 03:15:00|27.69|25.09|27.69|25.09|27.73|25.13|27.64|25.04|0
1636600800000|2021-11-11 03:20:00|27.7|25.1|27.71|25.11|27.76|25.16|27.69|25.09|0
1636601100000|2021-11-11 03:25:00|27.7|25.1|27.7|25.1|27.75|25.15|27.68|25.08|0
1636601400000|2021-11-11 03:30:00|27.72|25.12|27.74|25.14|27.81|25.21|27.71|25.11|0
1636601700000|2021-11-11 03:35:00|27.73|25.13|27.71|25.11|27.74|25.14|27.71|25.11|0
1636602000000|2021-11-11 03:40:00|27.73|25.13|27.76|25.16|27.76|25.16|27.71|25.11|0
1636602300000|2021-11-11 03:45:00|27.75|25.15|27.77|25.17|27.81|25.21|27.75|25.15|0
1636602600000|2021-11-11 03:50:00|27.76|25.16|27.82|25.22|27.83|25.23|27.76|25.16|0
1636602900000|2021-11-11 03:55:00|27.83|25.23|27.88|25.28|27.92|25.32|27.83|25.23|0
1636603200000|2021-11-11 04:00:00|27.89|25.29|27.88|25.28|27.91|25.31|27.86|25.26|0
1636603500000|2021-11-11 04:05:00|27.89|25.29|27.86|25.26|27.91|25.31|27.86|25.26|0
1636603800000|2021-11-11 04:10:00|27.87|25.27|27.89|25.29|27.89|25.29|27.86|25.26|0
1636604100000|2021-11-11 04:15:00|27.9|25.3|27.93|25.33|27.93|25.33|27.89|25.29|0
1636604400000|2021-11-11 04:20:00|27.95|25.35|28.01|25.41|28.03|25.43|27.95|25.35|0
1636604700000|2021-11-11 04:25:00|28.03|25.43|28.18|25.58|28.23|25.63|28.03|25.43|0
1636605000000|2021-11-11 04:30:00|28.2|25.6|28.18|25.58|28.2|25.6|28.15|25.55|0
1636605300000|2021-11-11 04:35:00|28.19|25.59|28.18|25.58|28.23|25.63|28.16|25.56|0
1636605600000|2021-11-11 04:40:00|28.16|25.56|28.18|25.58|28.19|25.59|28.16|25.56|0
1636605900000|2021-11-11 04:45:00|28.19|25.59|28.1|25.5|28.19|25.59|28.07|25.47|0
1636606200000|2021-11-11 04:50:00|28.08|25.48|28.11|25.51|28.13|25.53|28.08|25.48|0
1636606500000|2021-11-11 04:55:00|28.12|25.52|28.08|25.48|28.16|25.56|28.08|25.48|0
1636606800000|2021-11-11 05:00:00|28.09|25.49|28.01|25.41|28.09|25.49|28|25.4|0
1636607100000|2021-11-11 05:05:00|28.03|25.43|28.1|25.5|28.12|25.52|28|25.4|0
1636607400000|2021-11-11 05:10:00|28.09|25.49|27.99|25.39|28.11|25.51|27.99|25.39|0
1636607700000|2021-11-11 05:15:00|28.01|25.41|28.01|25.41|28.03|25.43|27.99|25.39|0
1636608000000|2021-11-11 05:20:00|27.99|25.39|27.94|25.34|27.99|25.39|27.9|25.3|0
1636608300000|2021-11-11 05:25:00|27.93|25.33|27.9|25.3|27.96|25.36|27.9|25.3|0
1636608600000|2021-11-11 05:30:00|27.83|25.23|27.77|25.17|27.83|25.23|27.76|25.16|0
1636608900000|2021-11-11 05:35:00|27.79|25.19|27.82|25.22|27.82|25.22|27.72|25.12|0
1636609200000|2021-11-11 05:40:00|27.83|25.23|27.81|25.21|27.86|25.26|27.8|25.2|0
1636609500000|2021-11-11 05:45:00|27.8|25.2|27.84|25.24|27.86|25.26|27.8|25.2|0
1636609800000|2021-11-11 05:50:00|27.85|25.25|27.84|25.24|27.87|25.27|27.83|25.23|0
1636610100000|2021-11-11 05:55:00|27.83|25.23|27.84|25.24|27.84|25.24|27.79|25.19|0
1636610400000|2021-11-11 06:00:00|27.83|25.23|27.85|25.25|27.89|25.29|27.75|25.15|0
1636610700000|2021-11-11 06:05:00|27.84|25.24|27.71|25.11|27.84|25.24|27.7|25.1|0
1636611000000|2021-11-11 06:10:00|27.7|25.1|27.7|25.1|27.74|25.14|27.7|25.1|0
1636611300000|2021-11-11 06:15:00|27.71|25.11|27.66|25.06|27.73|25.13|27.65|25.05|0
1636611600000|2021-11-11 06:20:00|27.68|25.08|27.72|25.12|27.72|25.12|27.66|25.06|0
1636611900000|2021-11-11 06:25:00|27.74|25.14|27.68|25.08|27.74|25.14|27.68|25.08|0
1636612200000|2021-11-11 06:30:00|27.67|25.07|27.64|25.04|27.67|25.07|27.63|25.03|0
1636612500000|2021-11-11 06:35:00|27.63|25.03|27.66|25.06|27.67|25.07|27.63|25.03|0
1636612800000|2021-11-11 06:40:00|27.64|25.04|27.67|25.07|27.67|25.07|27.63|25.03|0
1636613100000|2021-11-11 06:45:00|27.66|25.06|27.79|25.19|27.79|25.19|27.66|25.06|0
1636613400000|2021-11-11 06:50:00|27.8|25.2|27.68|25.08|27.81|25.21|27.67|25.07|0
1636613700000|2021-11-11 06:55:00|27.7|25.1|27.7|25.1|27.72|25.12|27.67|25.07|0
1636614000000|2021-11-11 07:00:00|27.68|25.08|27.68|25.08|27.7|25.1|27.57|24.97|0
1636614300000|2021-11-11 07:05:00|27.67|25.07|27.68|25.08|27.7|25.1|27.65|25.05|0
1636614600000|2021-11-11 07:10:00|27.65|25.05|27.72|25.12|27.76|25.16|27.65|25.05|0
1636614900000|2021-11-11 07:15:00|27.74|25.14|27.6|25|27.74|25.14|27.58|24.98|0
1636615200000|2021-11-11 07:20:00|27.58|24.98|27.55|24.95|27.63|25.03|27.54|24.94|0
1636615500000|2021-11-11 07:25:00|27.54|24.94|27.49|24.89|27.55|24.95|27.47|24.87|0
1636615800000|2021-11-11 07:30:00|27.5|24.9|27.55|24.95|27.55|24.95|27.46|24.86|0
1636616100000|2021-11-11 07:35:00|27.58|24.98|27.52|24.92|27.59|24.99|27.49|24.89|0
1636616400000|2021-11-11 07:40:00|27.5|24.9|27.55|24.95|27.56|24.96|27.49|24.89|0
1636616700000|2021-11-11 07:45:00|27.51|24.91|27.67|25.07|27.67|25.07|27.51|24.91|0
1636617000000|2021-11-11 07:50:00|27.65|25.05|27.67|25.07|27.76|25.16|27.65|25.05|0
1636617300000|2021-11-11 07:55:00|27.66|25.06|27.68|25.08|27.68|25.08|27.6|25|0
1636617600000|2021-11-11 08:00:00|27.66|25.06|28.14|25.54|28.19|25.59|26.96|24.39|0
1636617900000|2021-11-11 08:05:00|27.96|25.76|27.85|25.65|28.03|25.83|27.83|25.63|0
1636618200000|2021-11-11 08:10:00|27.86|25.66|27.89|25.69|27.91|25.71|27.83|25.63|0
1636618500000|2021-11-11 08:15:00|27.87|25.67|27.76|25.56|27.87|25.67|27.69|25.49|0
1636618800000|2021-11-11 08:20:00|27.75|25.55|27.73|25.53|27.81|25.61|27.72|25.52|0
1636619100000|2021-11-11 08:25:00|27.74|25.54|27.43|25.23|27.79|25.59|27.41|25.21|0
1636619400000|2021-11-11 08:30:00|27.44|25.24|27.66|25.46|27.7|25.5|27.44|25.24|0
1636619700000|2021-11-11 08:35:00|27.64|25.44|27.7|25.5|27.81|25.61|27.64|25.44|0
1636620000000|2021-11-11 08:40:00|27.69|25.49|27.58|25.38|27.7|25.5|27.56|25.36|0
1636620300000|2021-11-11 08:45:00|27.59|25.39|27.62|25.42|27.65|25.45|27.56|25.36|0
1636620600000|2021-11-11 08:50:00|27.64|25.44|27.48|25.28|27.64|25.44|27.45|25.25|0
1636620900000|2021-11-11 08:55:00|27.49|25.29|27.45|25.25|27.53|25.33|27.42|25.22|0
1636621200000|2021-11-11 09:00:00|27.43|25.23|27.33|25.13|27.43|25.23|27.29|25.09|0
1636621500000|2021-11-11 09:05:00|27.31|25.11|27.37|25.17|27.43|25.23|27.26|25.06|0
1636621800000|2021-11-11 09:10:00|27.38|25.18|27.15|24.95|27.41|25.21|27.15|24.95|0
1636622100000|2021-11-11 09:15:00|27.17|24.97|27.12|24.92|27.23|25.03|27.12|24.92|0
1636622400000|2021-11-11 09:20:00|27.13|24.93|27.09|24.89|27.15|24.95|27.06|24.86|0
1636622700000|2021-11-11 09:25:00|27.08|24.88|26.96|24.76|27.12|24.92|26.9|24.7|0
1636623000000|2021-11-11 09:30:00|26.95|24.75|26.78|24.58|27.44|25.24|26.76|24.56|0
1636623300000|2021-11-11 09:35:00|26.76|24.56|26.81|24.61|26.82|24.62|26.73|24.53|0
1636623600000|2021-11-11 09:40:00|26.79|24.59|26.79|24.59|26.82|24.62|26.79|24.59|0
1636623900000|2021-11-11 09:45:00|26.78|24.58|26.77|24.57|26.81|24.61|26.73|24.53|0
1636624200000|2021-11-11 09:50:00|26.76|24.56|26.71|24.51|26.77|24.57|26.68|24.48|0
1636624500000|2021-11-11 09:55:00|26.7|24.5|26.73|24.53|26.76|24.56|26.7|24.5|0
1636624800000|2021-11-11 10:00:00|26.71|24.51|26.69|24.49|26.74|24.54|26.68|24.48|0
1636625100000|2021-11-11 10:05:00|26.7|24.5|26.62|24.42|26.74|24.54|26.59|24.39|0
1636625400000|2021-11-11 10:10:00|26.6|24.4|26.63|24.43|26.66|24.46|26.57|24.37|0
1636625700000|2021-11-11 10:15:00|26.62|24.42|26.64|24.44|26.66|24.46|26.6|24.4|0
1636626000000|2021-11-11 10:20:00|26.66|24.46|26.69|24.49|26.7|24.5|26.66|24.46|0
1636626300000|2021-11-11 10:25:00|26.67|24.47|26.64|24.44|26.73|24.53|26.64|24.44|0
1636626600000|2021-11-11 10:30:00|26.67|24.47|26.74|24.54|26.81|24.61|26.67|24.47|0
1636626900000|2021-11-11 10:35:00|26.75|24.55|26.91|24.71|26.93|24.73|26.75|24.55|0
1636627200000|2021-11-11 10:40:00|26.9|24.7|26.86|24.66|26.93|24.73|26.82|24.62|0
1636627500000|2021-11-11 10:45:00|26.85|24.65|26.79|24.59|26.85|24.65|26.77|24.57|0
1636627800000|2021-11-11 10:50:00|26.8|24.6|26.8|24.6|26.85|24.65|26.77|24.57|0
1636628100000|2021-11-11 10:55:00|26.78|24.58|26.83|24.63|26.84|24.64|26.77|24.57|0
1636628400000|2021-11-11 11:00:00|26.84|24.64|26.81|24.61|26.86|24.66|26.77|24.57|0
1636628700000|2021-11-11 11:05:00|26.8|24.6|26.75|24.55|26.8|24.6|26.69|24.49|0
1636629000000|2021-11-11 11:10:00|26.74|24.54|26.79|24.59|26.81|24.61|26.72|24.52|0
1636629300000|2021-11-11 11:15:00|26.8|24.6|26.73|24.53|26.81|24.61|26.73|24.53|0
1636629600000|2021-11-11 11:20:00|26.72|24.52|26.76|24.56|26.81|24.61|26.72|24.52|0
1636629900000|2021-11-11 11:25:00|26.77|24.57|26.73|24.53|26.79|24.59|26.73|24.53|0
1636630200000|2021-11-11 11:30:00|26.74|24.54|26.74|24.54|26.76|24.56|26.7|24.5|0
1636630500000|2021-11-11 11:35:00|26.76|24.56|26.76|24.56|26.82|24.62|26.74|24.54|0
1636630800000|2021-11-11 11:40:00|26.74|24.54|26.71|24.51|26.76|24.56|26.71|24.51|0
1636631100000|2021-11-11 11:45:00|26.72|24.52|26.72|24.52|26.74|24.54|26.71|24.51|0
1636631400000|2021-11-11 11:50:00|26.74|24.54|26.65|24.45|26.74|24.54|26.65|24.45|0
1636631700000|2021-11-11 11:55:00|26.66|24.46|26.6|24.4|26.69|24.49|26.6|24.4|0
1636632000000|2021-11-11 12:00:00|26.61|24.41|26.63|24.43|26.69|24.49|26.6|24.4|0
1636632300000|2021-11-11 12:05:00|26.64|24.44|26.6|24.4|26.64|24.44|26.52|24.32|0
1636632600000|2021-11-11 12:10:00|26.61|24.41|26.69|24.49|26.69|24.49|26.59|24.39|0
1636632900000|2021-11-11 12:15:00|26.7|24.5|26.65|24.45|26.75|24.55|26.65|24.45|0
1636633200000|2021-11-11 12:20:00|26.67|24.47|26.68|24.48|26.68|24.48|26.62|24.42|0
1636633500000|2021-11-11 12:25:00|26.67|24.47|26.67|24.47|26.69|24.49|26.66|24.46|0
1636633800000|2021-11-11 12:30:00|26.68|24.48|26.72|24.52|26.74|24.54|26.65|24.45|0
1636634100000|2021-11-11 12:35:00|26.74|24.54|26.72|24.52|26.75|24.55|26.68|24.48|0
1636634400000|2021-11-11 12:40:00|26.74|24.54|26.72|24.52|26.78|24.58|26.72|24.52|0
1636634700000|2021-11-11 12:45:00|26.71|24.51|26.72|24.52|26.74|24.54|26.69|24.49|0
1636635000000|2021-11-11 12:50:00|26.71|24.51|26.66|24.46|26.71|24.51|26.6|24.4|0
1636635300000|2021-11-11 12:55:00|26.67|24.47|26.66|24.46|26.7|24.5|26.63|24.43|0
1636635600000|2021-11-11 13:00:00|26.69|24.49|26.67|24.47|26.72|24.52|26.63|24.43|0
1636635900000|2021-11-11 13:05:00|26.66|24.46|26.71|24.51|26.74|24.54|26.66|24.46|0
1636636200000|2021-11-11 13:10:00|26.7|24.5|26.71|24.51|26.74|24.54|26.67|24.47|0
1636636500000|2021-11-11 13:15:00|26.73|24.53|26.67|24.47|26.74|24.54|26.67|24.47|0
1636636800000|2021-11-11 13:20:00|26.68|24.48|26.66|24.46|26.7|24.5|26.62|24.42|0
1636637100000|2021-11-11 13:25:00|26.68|24.48|26.69|24.49|26.72|24.52|26.66|24.46|0
1636637400000|2021-11-11 13:30:00|26.71|24.51|26.74|24.54|26.75|24.55|26.69|24.49|0
1636637700000|2021-11-11 13:35:00|26.72|24.52|26.69|24.49|26.75|24.55|26.69|24.49|0
1636638000000|2021-11-11 13:40:00|26.71|24.51|26.61|24.41|26.72|24.52|26.61|24.41|0
1636638300000|2021-11-11 13:45:00|26.63|24.43|26.61|24.41|26.66|24.46|26.6|24.4|0
1636638600000|2021-11-11 13:50:00|26.64|24.44|26.67|24.47|26.67|24.47|26.63|24.43|0
1636638900000|2021-11-11 13:55:00|26.69|24.49|26.62|24.42|26.69|24.49|26.61|24.41|0
1636639200000|2021-11-11 14:00:00|26.64|24.44|26.67|24.47|26.7|24.5|26.61|24.41|0
1636639500000|2021-11-11 14:05:00|26.65|24.45|26.64|24.44|26.68|24.48|26.64|24.44|0
1636639800000|2021-11-11 14:10:00|26.62|24.42|26.63|24.43|26.65|24.45|26.62|24.42|0
1636640100000|2021-11-11 14:15:00|26.65|24.45|26.69|24.49|26.74|24.54|26.65|24.45|0
1636640400000|2021-11-11 14:20:00|26.68|24.48|26.69|24.49|26.74|24.54|26.68|24.48|0
1636640700000|2021-11-11 14:25:00|26.68|24.48|26.77|24.57|26.81|24.61|26.65|24.45|0
1636641000000|2021-11-11 14:30:00|26.72|24.52|27.02|24.82|27.04|24.84|26.72|24.52|0
1636641300000|2021-11-11 14:35:00|27.07|24.87|27.27|25.07|27.31|25.11|27.02|24.82|0
1636641600000|2021-11-11 14:40:00|27.3|25.1|27.08|24.88|27.33|25.13|27.08|24.88|0
1636641900000|2021-11-11 14:45:00|27.11|24.91|27.03|24.83|27.14|24.94|26.99|24.79|0
1636642200000|2021-11-11 14:50:00|27.05|24.85|26.88|24.68|27.1|24.9|26.83|24.63|0
1636642500000|2021-11-11 14:55:00|26.9|24.7|26.88|24.68|26.97|24.77|26.82|24.62|0
1636642800000|2021-11-11 15:00:00|26.89|24.69|27.09|24.89|27.2|25|26.86|24.66|0
1636643100000|2021-11-11 15:05:00|27.08|24.88|27.21|25.01|27.29|25.09|26.97|24.77|0
1636643400000|2021-11-11 15:10:00|27.2|25|27.12|24.92|27.3|25.1|27.07|24.87|0
1636643700000|2021-11-11 15:15:00|27.1|24.9|27.15|24.95|27.35|25.15|27.06|24.86|0
1636644000000|2021-11-11 15:20:00|27.16|24.96|27.19|24.99|27.32|25.12|27.13|24.93|0
1636644300000|2021-11-11 15:25:00|27.18|24.98|27.33|25.13|27.33|25.13|27.15|24.95|0
1636644600000|2021-11-11 15:30:00|27.38|25.18|27.39|25.19|27.53|25.33|27.3|25.1|0
1636644900000|2021-11-11 15:35:00|27.41|25.21|27.25|25.05|27.44|25.24|27.17|24.97|0
1636645200000|2021-11-11 15:40:00|27.23|25.03|27.09|24.89|27.26|25.06|27.06|24.86|0
1636645500000|2021-11-11 15:45:00|27.08|24.88|27.08|24.88|27.22|25.02|27.03|24.83|0
1636645800000|2021-11-11 15:50:00|27.06|24.86|27.03|24.83|27.14|24.94|26.98|24.78|0
1636646100000|2021-11-11 15:55:00|27.01|24.81|27.14|24.94|27.17|24.97|27.01|24.81|0
1636646400000|2021-11-11 16:00:00|27.15|24.95|27.18|24.98|27.24|25.04|27.03|24.83|0
1636646700000|2021-11-11 16:05:00|27.2|25|27.27|25.07|27.3|25.1|27.2|25|0
1636647000000|2021-11-11 16:10:00|27.26|25.06|27.22|25.02|27.32|25.12|27.22|25.02|0
1636647300000|2021-11-11 16:15:00|27.24|25.04|27.19|24.99|27.28|25.08|27.16|24.96|0
1636647600000|2021-11-11 16:20:00|27.18|24.98|27.1|24.9|27.22|25.02|27.1|24.9|0
1636647900000|2021-11-11 16:25:00|27.08|24.88|27.2|25|27.23|25.03|27.05|24.85|0
1636648200000|2021-11-11 16:30:00|27.19|24.99|27.09|24.89|27.23|25.03|27.09|24.89|0
1636648500000|2021-11-11 16:35:00|27.08|24.88|26.8|24.6|27.09|24.89|26.8|24.6|0
1636648800000|2021-11-11 16:40:00|26.82|24.62|26.95|24.75|26.95|24.75|26.8|24.6|0
1636649100000|2021-11-11 16:45:00|26.94|24.74|26.92|24.72|27|24.8|26.91|24.71|0
1636649400000|2021-11-11 16:50:00|26.91|24.71|27.01|24.81|27.03|24.83|26.91|24.71|0
1636649700000|2021-11-11 16:55:00|27|24.8|26.71|24.51|27|24.8|26.62|24.42|0
1636650000000|2021-11-11 17:00:00|26.7|24.5|26.89|24.69|26.92|24.72|26.63|24.43|0
1636650300000|2021-11-11 17:05:00|26.88|24.68|26.92|24.72|26.96|24.76|26.78|24.58|0
1636650600000|2021-11-11 17:10:00|26.94|24.74|26.98|24.78|27.01|24.81|26.87|24.67|0
1636650900000|2021-11-11 17:15:00|27.01|24.81|27.07|24.87|27.21|25.01|26.97|24.77|0
1636651200000|2021-11-11 17:20:00|27.09|24.89|27.04|24.84|27.15|24.95|26.98|24.78|0
1636651500000|2021-11-11 17:25:00|27.05|24.85|26.98|24.78|27.1|24.9|26.95|24.75|0
1636651800000|2021-11-11 17:30:00|26.99|24.79|26.93|24.73|27.04|24.84|26.91|24.71|0
1636652100000|2021-11-11 17:35:00|26.91|24.71|26.73|24.53|26.91|24.71|26.68|24.48|0
1636652400000|2021-11-11 17:40:00|26.74|24.54|26.74|24.54|26.81|24.61|26.71|24.51|0
1636652700000|2021-11-11 17:45:00|26.73|24.53|26.77|24.57|26.85|24.65|26.73|24.53|0
1636653000000|2021-11-11 17:50:00|26.79|24.59|26.83|24.63|26.86|24.66|26.76|24.56|0
1636653300000|2021-11-11 17:55:00|26.82|24.62|26.85|24.65|26.86|24.66|26.77|24.57|0
1636653600000|2021-11-11 18:00:00|26.86|24.66|26.98|24.78|27.04|24.84|26.85|24.65|0
1636653900000|2021-11-11 18:05:00|26.97|24.77|27.15|24.95|27.16|24.96|26.97|24.77|0
1636654200000|2021-11-11 18:10:00|27.16|24.96|27.02|24.82|27.16|24.96|26.99|24.79|0
1636654500000|2021-11-11 18:15:00|27.01|24.81|26.99|24.79|27.05|24.85|26.95|24.75|0
1636654800000|2021-11-11 18:20:00|26.98|24.78|27.04|24.84|27.04|24.84|26.87|24.67|0
1636655100000|2021-11-11 18:25:00|27.02|24.82|26.8|24.6|27.14|24.94|26.48|24.28|0
1636655400000|2021-11-11 18:30:00|26.81|24.61|26.87|24.67|26.87|24.67|26.78|24.58|0
1636655700000|2021-11-11 18:35:00|26.86|24.66|26.76|24.56|26.86|24.66|26.75|24.55|0
1636656000000|2021-11-11 18:40:00|26.77|24.57|26.76|24.56|26.87|24.67|26.75|24.55|0
1636656300000|2021-11-11 18:45:00|26.75|24.55|26.7|24.5|26.75|24.55|26.67|24.47|0
1636656600000|2021-11-11 18:50:00|26.68|24.48|26.71|24.51|26.77|24.57|26.67|24.47|0
1636656900000|2021-11-11 18:55:00|26.7|24.5|26.73|24.53|26.79|24.59|26.7|24.5|0
1636657200000|2021-11-11 19:00:00|26.74|24.54|26.57|24.37|26.77|24.57|26.57|24.37|0
1636657500000|2021-11-11 19:05:00|26.59|24.39|26.5|24.3|26.65|24.45|26.5|24.3|0
1636657800000|2021-11-11 19:10:00|26.51|24.31|26.58|24.38|26.59|24.39|26.51|24.31|0
1636658100000|2021-11-11 19:15:00|26.57|24.37|26.63|24.43|26.64|24.44|26.55|24.35|0
1636658400000|2021-11-11 19:20:00|26.64|24.44|26.69|24.49|26.69|24.49|26.61|24.41|0
1636658700000|2021-11-11 19:25:00|26.67|24.47|26.69|24.49|26.72|24.52|26.67|24.47|0
1636659000000|2021-11-11 19:30:00|26.67|24.47|26.62|24.42|26.69|24.49|26.58|24.38|0
1636659300000|2021-11-11 19:35:00|26.61|24.41|26.53|24.33|26.61|24.41|26.5|24.3|0
1636659600000|2021-11-11 19:40:00|26.52|24.32|26.58|24.38|26.61|24.41|26.2|24|0
1636659900000|2021-11-11 19:45:00|26.61|24.41|26.66|24.46|26.67|24.47|26.58|24.38|0
1636660200000|2021-11-11 19:50:00|26.65|24.45|26.8|24.6|26.83|24.63|26.65|24.45|0
1636660500000|2021-11-11 19:55:00|26.79|24.59|26.78|24.58|26.83|24.63|26.72|24.52|0
1636660800000|2021-11-11 20:00:00|26.77|24.57|26.83|24.63|26.91|24.71|26.71|24.51|0
1636661100000|2021-11-11 20:05:00|26.84|24.64|26.84|24.64|26.86|24.66|26.75|24.55|0
1636661400000|2021-11-11 20:10:00|26.83|24.63|26.96|24.76|27.01|24.81|26.83|24.63|0
1636661700000|2021-11-11 20:15:00|26.95|24.75|26.82|24.62|26.95|24.75|26.81|24.61|0
1636662000000|2021-11-11 20:20:00|26.84|24.64|26.84|24.64|26.92|24.72|26.82|24.62|0
1636662300000|2021-11-11 20:25:00|26.85|24.65|26.77|24.57|26.87|24.67|26.68|24.48|0
1636662600000|2021-11-11 20:30:00|26.76|24.56|26.9|24.7|26.96|24.76|26.74|24.54|0
1636662900000|2021-11-11 20:35:00|26.85|24.65|26.83|24.63|26.94|24.74|26.82|24.62|0
1636663200000|2021-11-11 20:40:00|26.82|24.62|26.8|24.6|26.83|24.63|26.76|24.56|0
1636663500000|2021-11-11 20:45:00|26.82|24.62|26.92|24.72|26.92|24.72|26.66|24.46|0
1636663800000|2021-11-11 20:50:00|26.88|24.68|26.97|24.77|26.98|24.78|26.78|24.58|0
1636664100000|2021-11-11 20:55:00|26.94|24.74|27.01|24.81|27.07|24.87|26.9|24.7|0
1636664400000|2021-11-11 21:00:00|27.03|24.83|26.84|24.64|27.03|24.83|26.81|24.61|0
1636664700000|2021-11-11 21:05:00|26.86|24.66|26.92|24.72|26.92|24.72|26.84|24.64|0
1636665000000|2021-11-11 21:10:00|26.9|24.7|26.9|24.7|26.95|24.75|26.85|24.65|0
1636665300000|2021-11-11 21:15:00|27.07|24.49|27.04|24.46|27.09|24.51|27.04|24.46|0
1636665600000|2021-11-11 21:20:00|27.02|24.45|26.99|24.42|27.02|24.45|26.99|24.42|0
1636665900000|2021-11-11 21:25:00|27.01|24.43|27.05|24.48|27.05|24.48|27.01|24.43|0
1636666200000|2021-11-11 21:30:00|27.04|24.46|27.08|24.5|27.08|24.5|27.04|24.46|0
1636666500000|2021-11-11 21:35:00|27.07|24.49|27|24.43|27.07|24.49|27|24.43|0
1636666800000|2021-11-11 21:40:00|27.02|24.44|27.02|24.44|27.02|24.44|26.98|24.41|0
1636667100000|2021-11-11 21:45:00|27|24.43|26.97|24.4|27|24.43|26.95|24.38|0
1636667400000|2021-11-11 21:50:00|26.95|24.38|26.95|24.38|26.97|24.4|26.95|24.38|0
1636667700000|2021-11-11 21:55:00|26.96|24.39|26.97|24.4|26.98|24.41|26.95|24.38|0
1636668000000|2021-11-11 22:00:00|26.98|24.41|26.98|24.41|26.99|24.42|26.97|24.41|0
1636668300000|2021-11-11 22:05:00|26.99|24.42|26.99|24.42|27.01|24.44|26.99|24.42|0
1636668600000|2021-11-11 22:10:00|27|24.43|27.01|24.44|27.01|24.44|26.99|24.42|0
1636668900000|2021-11-11 22:15:00|26.98|24.41|27|24.43|27.01|24.44|26.98|24.41|0
1636669200000|2021-11-11 22:20:00|26.99|24.42|27|24.42|27|24.42|26.99|24.42|0
1636669500000|2021-11-11 22:25:00|26.99|24.43|26.99|24.42|26.99|24.43|26.99|24.42|0
1636669800000|2021-11-11 22:30:00|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1636670100000|2021-11-11 22:35:00|26.99|24.42|26.98|24.41|26.99|24.42|26.98|24.41|0
1636670700000|2021-11-11 22:45:00|26.97|24.4|26.96|24.4|26.97|24.4|26.96|24.39|0
1636671000000|2021-11-11 22:50:00||24.39||24.39||24.39||24.39|0
1636671300000|2021-11-11 22:55:00|26.97|24.4|26.96|24.4|26.98|24.41|26.96|24.4|0
1636671600000|2021-11-11 23:00:00|26.89|24.33|26.89|24.33|26.94|24.38|26.88|24.32|0
1636671900000|2021-11-11 23:05:00|26.91|24.35|26.92|24.36|26.93|24.36|26.89|24.33|0
1636672200000|2021-11-11 23:10:00|26.91|24.35|26.94|24.37|26.96|24.39|26.91|24.35|0
1636672500000|2021-11-11 23:15:00|26.95|24.39|26.87|24.31|26.95|24.39|26.87|24.31|0
1636672800000|2021-11-11 23:20:00|26.86|24.3|26.82|24.26|26.87|24.31|26.82|24.26|0
1636673100000|2021-11-11 23:25:00|26.81|24.27|26.79|24.24|26.81|24.27|26.78|24.23|0
1636673400000|2021-11-11 23:30:00|26.77|24.22|26.77|24.22|26.81|24.25|26.77|24.22|0
1636673700000|2021-11-11 23:35:00|26.76|24.21|26.76|24.21|26.77|24.22|26.74|24.19|0
1636674000000|2021-11-11 23:40:00|26.77|24.22|26.77|24.22|26.79|24.24|26.75|24.21|0
1636674300000|2021-11-11 23:45:00|26.79|24.23|26.72|24.18|26.82|24.26|26.7|24.16|0
1636674600000|2021-11-11 23:50:00|26.7|24.16|26.74|24.19|26.74|24.19|26.67|24.13|0
1636674900000|2021-11-11 23:55:00|26.75|24.2|26.64|24.1|26.75|24.2|26.64|24.1|0
1636675200000|2021-11-12 00:00:00|26.67|24.13|26.48|23.96|26.67|24.13|26.43|23.91|0
1636675500000|2021-11-12 00:05:00|26.49|23.97|26.48|23.96|26.49|23.97|26.38|23.87|0
1636675800000|2021-11-12 00:10:00|26.49|23.97|26.44|23.93|26.49|23.97|26.43|23.91|0
1636676100000|2021-11-12 00:15:00|26.43|23.91|26.44|23.92|26.46|23.94|26.41|23.9|0
1636676400000|2021-11-12 00:20:00|26.46|23.94|26.43|23.91|26.47|23.95|26.39|23.88|0
1636676700000|2021-11-12 00:25:00|26.41|23.89|26.41|23.89|26.42|23.9|26.39|23.88|0
1636677000000|2021-11-12 00:30:00|26.39|23.88|26.38|23.86|26.42|23.91|26.36|23.85|0
1636677300000|2021-11-12 00:35:00|26.37|23.85|26.28|23.78|26.37|23.86|26.26|23.76|0
1636677600000|2021-11-12 00:40:00|26.29|23.79|26.2|23.7|26.29|23.79|26.18|23.69|0
1636677900000|2021-11-12 00:45:00|26.19|23.69|26.26|23.76|26.26|23.76|26.18|23.69|0
1636678200000|2021-11-12 00:50:00|26.28|23.77|26.34|23.83|26.35|23.84|26.26|23.76|0
1636678500000|2021-11-12 00:55:00|26.35|23.84|26.4|23.88|26.4|23.88|26.34|23.83|0
1636678800000|2021-11-12 01:00:00|26.41|23.9|26.44|23.93|26.51|23.98|26.41|23.9|0
1636679100000|2021-11-12 01:05:00|26.45|23.94|26.36|23.85|26.46|23.94|26.35|23.84|0
1636679400000|2021-11-12 01:10:00|26.38|23.87|26.39|23.88|26.43|23.91|26.32|23.81|0
1636679700000|2021-11-12 01:15:00|26.41|23.89|26.39|23.88|26.41|23.89|26.35|23.84|0
1636680000000|2021-11-12 01:20:00|26.41|23.89|26.42|23.91|26.44|23.92|26.35|23.84|0
1636680300000|2021-11-12 01:25:00|26.41|23.9|26.41|23.89|26.42|23.91|26.39|23.88|0
1636680600000|2021-11-12 01:30:00|26.42|23.9|26.42|23.9|26.44|23.92|26.37|23.86|0
1636680900000|2021-11-12 01:35:00|26.44|23.92|26.43|23.92|26.47|23.95|26.4|23.89|0
1636681200000|2021-11-12 01:40:00|26.44|23.93|26.34|23.83|26.47|23.94|26.34|23.83|0
1636681500000|2021-11-12 01:45:00|26.33|23.82|26.38|23.87|26.4|23.88|26.31|23.8|0
1636681800000|2021-11-12 01:50:00|26.37|23.86|26.3|23.8|26.38|23.86|26.29|23.78|0
1636682100000|2021-11-12 01:55:00|26.29|23.78|26.35|23.84|26.37|23.85|26.29|23.78|0
1636682400000|2021-11-12 02:00:00|26.33|23.83|26.36|23.85|26.38|23.87|26.32|23.81|0
1636682700000|2021-11-12 02:05:00|26.35|23.84|26.41|23.89|26.41|23.89|26.35|23.84|0
1636683000000|2021-11-12 02:10:00|26.39|23.88|26.4|23.89|26.42|23.91|26.38|23.86|0
1636683300000|2021-11-12 02:15:00|26.41|23.91|26.42|23.9|26.44|23.92|26.4|23.89|0
1636683600000|2021-11-12 02:20:00|26.41|23.89|26.37|23.86|26.42|23.9|26.37|23.86|0
1636683900000|2021-11-12 02:25:00|26.36|23.85|26.4|23.89|26.4|23.89|26.36|23.85|0
1636684200000|2021-11-12 02:30:00|26.42|23.9|26.56|24.03|26.57|24.04|26.39|23.87|0
1636684500000|2021-11-12 02:35:00|26.57|24.04|26.64|24.1|26.64|24.1|26.54|24.01|0
1636684800000|2021-11-12 02:40:00|26.62|24.08|26.62|24.08|26.68|24.14|26.6|24.07|0
1636685100000|2021-11-12 02:45:00|26.6|24.07|26.55|24.02|26.63|24.1|26.54|24.01|0
1636685400000|2021-11-12 02:50:00|26.54|24.01|26.6|24.07|26.6|24.07|26.52|24|0
1636685700000|2021-11-12 02:55:00|26.62|24.08|26.66|24.12|26.69|24.15|26.62|24.08|0
1636686000000|2021-11-12 03:00:00|26.68|24.14|26.66|24.12|26.68|24.14|26.64|24.1|0
1636686300000|2021-11-12 03:05:00|26.68|24.14|26.79|24.23|26.82|24.26|26.66|24.12|0
1636686600000|2021-11-12 03:10:00|26.77|24.22|26.77|24.22|26.8|24.25|26.75|24.2|0
1636686900000|2021-11-12 03:15:00|26.76|24.21|26.7|24.16|26.76|24.21|26.69|24.15|0
1636687200000|2021-11-12 03:20:00|26.72|24.17|26.72|24.17|26.73|24.19|26.7|24.16|0
1636687500000|2021-11-12 03:25:00|26.73|24.19|26.68|24.14|26.73|24.19|26.67|24.13|0
1636687800000|2021-11-12 03:30:00|26.7|24.16|26.63|24.1|26.7|24.16|26.62|24.08|0
1636688100000|2021-11-12 03:35:00|26.65|24.11|26.63|24.1|26.65|24.11|26.6|24.07|0
1636688400000|2021-11-12 03:40:00|26.64|24.11|26.68|24.14|26.68|24.14|26.63|24.1|0
1636688700000|2021-11-12 03:45:00|26.69|24.15|26.72|24.17|26.72|24.17|26.68|24.14|0
1636689000000|2021-11-12 03:50:00|26.73|24.18|26.71|24.16|26.73|24.18|26.68|24.14|0
1636689300000|2021-11-12 03:55:00|26.72|24.18|26.71|24.16|26.72|24.18|26.69|24.15|0
1636689600000|2021-11-12 04:00:00|26.72|24.18|26.7|24.16|26.72|24.18|26.69|24.15|0
1636689900000|2021-11-12 04:05:00|26.72|24.18|26.77|24.22|26.77|24.22|26.7|24.16|0
1636690200000|2021-11-12 04:10:00|26.75|24.2|26.73|24.19|26.77|24.22|26.73|24.19|0
1636690500000|2021-11-12 04:15:00|26.72|24.17|26.65|24.11|26.73|24.19|26.64|24.1|0
1636690800000|2021-11-12 04:20:00|26.64||26.65||26.65||26.64||0
1636691100000|2021-11-12 04:25:00|26.67|24.13|26.63|24.1|26.68|24.14|26.63|24.1|0
1636691400000|2021-11-12 04:30:00|26.62|24.08|26.63|24.1|26.63|24.1|26.6|24.07|0
1636691700000|2021-11-12 04:35:00|26.62|24.08|26.61|24.08|26.65|24.11|26.61|24.08|0
1636692000000|2021-11-12 04:40:00|26.6|24.07|26.58|24.05|26.6|24.07|26.57|24.04|0
1636692300000|2021-11-12 04:45:00|26.57|24.04|26.6|24.06|26.63|24.09|26.57|24.04|0
1636692600000|2021-11-12 04:50:00|26.61|24.08|26.59|24.06|26.61|24.08|26.56|24.03|0
1636692900000|2021-11-12 04:55:00|26.61|24.08|26.69|24.15|26.69|24.15|26.61|24.08|0
1636693200000|2021-11-12 05:00:00|26.67|24.13|26.7|24.16|26.7|24.16|26.64|24.1|0
1636693500000|2021-11-12 05:05:00|26.72|24.17|26.7|24.16|26.75|24.2|26.67|24.13|0
1636693800000|2021-11-12 05:10:00|26.68|24.14|26.71|24.17|26.73|24.19|26.68|24.14|0
1636694100000|2021-11-12 05:15:00|26.73|24.18|26.73|24.18|26.79|24.24|26.73|24.18|0
1636694400000|2021-11-12 05:20:00|26.74|24.2|26.66|24.12|26.74|24.2|26.65|24.11|0
1636694700000|2021-11-12 05:25:00|26.65|24.11|26.66|24.12|26.66|24.12|26.63|24.09|0
1636695000000|2021-11-12 05:30:00|26.68|24.14|26.61|24.08|26.68|24.14|26.61|24.08|0
1636695300000|2021-11-12 05:35:00|26.6|24.06|26.58|24.05|26.61|24.08|26.58|24.05|0
1636695600000|2021-11-12 05:40:00|26.6|24.06|26.56|24.03|26.6|24.06|26.56|24.03|0
1636695900000|2021-11-12 05:45:00|26.58|24.05|26.59|24.06|26.61|24.07|26.58|24.05|0
1636696200000|2021-11-12 05:50:00|26.61|24.07|26.59|24.06|26.61|24.07|26.56|24.03|0
1636696500000|2021-11-12 05:55:00|26.58|24.04|26.56|24.03|26.59|24.06|26.54|24.01|0
1636696800000|2021-11-12 06:00:00|26.54|24.01|26.56|24.03|26.64|24.1|26.54|24.01|0
1636697100000|2021-11-12 06:05:00|26.57|24.04|26.57|24.04|26.6|24.07|26.57|24.04|0
1636697400000|2021-11-12 06:10:00|26.58|24.05|26.59|24.05|26.6|24.07|26.54|24.01|0
1636697700000|2021-11-12 06:15:00|26.58|24.07|26.55|24.02|26.62|24.08|26.55|24.02|0
1636698000000|2021-11-12 06:20:00|26.56|24.03|26.55|24.02|26.58|24.04|26.55|24.02|0
1636698300000|2021-11-12 06:25:00|26.52|23.99|26.5|23.98|26.52|23.99|26.47|23.95|0
1636698600000|2021-11-12 06:30:00|26.49|23.96|26.59|24.06|26.59|24.06|26.47|23.95|0
1636698900000|2021-11-12 06:35:00|26.61|24.08|26.67|24.13|26.69|24.15|26.59|24.06|0
1636699200000|2021-11-12 06:40:00|26.69|24.15|26.7|24.16|26.74|24.19|26.67|24.13|0
1636699500000|2021-11-12 06:45:00|26.72|24.17|26.73|24.19|26.73|24.19|26.7|24.16|0
1636699800000|2021-11-12 06:50:00|26.75|24.2|26.8|24.24|26.89|24.33|26.75|24.2|0
1636700100000|2021-11-12 06:55:00|26.78|24.23|26.83|24.27|26.84|24.29|26.78|24.23|0
1636700400000|2021-11-12 07:00:00|26.84|24.29|26.82|24.26|26.84|24.29|26.78|24.23|0
1636700700000|2021-11-12 07:05:00|26.84|24.27|26.84|24.28|26.89|24.33|26.82|24.27|0
1636701000000|2021-11-12 07:10:00|26.85|24.29|26.76|24.21|26.85|24.3|26.76|24.21|0
1636701300000|2021-11-12 07:15:00|26.74|24.19|26.61|24.08|26.75|24.2|26.61|24.08|0
1636701600000|2021-11-12 07:20:00|26.63|24.09|26.66|24.12|26.71|24.16|26.63|24.09|0
1636701900000|2021-11-12 07:25:00|26.64|24.1|26.66|24.12|26.67|24.13|26.63|24.09|0
1636702200000|2021-11-12 07:30:00|26.69|24.15|26.7|24.16|26.7|24.16|26.62|24.09|0
1636702500000|2021-11-12 07:35:00|26.67|24.13|26.75|24.2|26.75|24.2|26.67|24.13|0
1636702800000|2021-11-12 07:40:00|26.73|24.19|26.69|24.15|26.75|24.2|26.69|24.15|0
1636703100000|2021-11-12 07:45:00|26.7|24.16|26.76|24.21|26.76|24.21|26.7|24.16|0
1636703400000|2021-11-12 07:50:00|26.77|24.22|26.86|24.3|26.87|24.31|26.76|24.21|0
1636703700000|2021-11-12 07:55:00|26.84|24.28|26.77|24.22|26.9|24.34|26.77|24.22|0
1636704000000|2021-11-12 08:00:00|26.79|24.24|26.19|23.7|26.79|24.24|26.19|23.7|0
1636704300000|2021-11-12 08:05:00|26.03|23.83|26.04|23.84|26.07|23.87|25.95|23.75|0
1636704600000|2021-11-12 08:10:00|26.03|23.83|26.13|23.93|26.13|23.93|25.95|23.75|0
1636704900000|2021-11-12 08:15:00|26.15|23.95|26.19|23.99|26.21|24.01|26.1|23.9|0
1636705200000|2021-11-12 08:20:00|26.2|24|26.11|23.91|26.23|24.03|26.11|23.91|0
1636705500000|2021-11-12 08:25:00|26.14|23.94|26.2|24|26.22|24.02|26.13|23.93|0
1636705800000|2021-11-12 08:30:00|26.22|24.02|26.24|24.04|26.35|24.15|26.2|24|0
1636706100000|2021-11-12 08:35:00|26.26|24.06|26.2|24|26.32|24.12|26.18|23.98|0
1636706400000|2021-11-12 08:40:00|26.21|24.01|26.2|24|26.26|24.06|26.18|23.98|0
1636706700000|2021-11-12 08:45:00|26.18|23.98|26.12|23.92|26.2|24|26.08|23.88|0
1636707000000|2021-11-12 08:50:00|26.14|23.94|26.03|23.83|26.15|23.95|26.01|23.81|0
1636707300000|2021-11-12 08:55:00|26.01|23.81|26.04|23.84|26.1|23.9|25.97|23.77|0
1636707600000|2021-11-12 09:00:00|26.03|23.83|26.12|23.92|26.13|23.93|25.98|23.78|0
1636707900000|2021-11-12 09:05:00|26.13|23.93|26.16|23.96|26.19|23.99|26.11|23.91|0
1636708200000|2021-11-12 09:10:00|26.17|23.97|26.2|24|26.22|24.02|26.17|23.97|0
1636708500000|2021-11-12 09:15:00|26.18|23.98|26.25|24.05|26.31|24.11|26.17|23.97|0
1636708800000|2021-11-12 09:20:00|26.26|24.06|26.23|24.03|26.26|24.06|26.18|23.98|0
1636709100000|2021-11-12 09:25:00|26.24|24.04|26.32|24.12|26.32|24.12|26.23|24.03|0
1636709400000|2021-11-12 09:30:00|26.33|24.13|26.23|24.03|26.36|24.16|26.21|24.01|0
1636709700000|2021-11-12 09:35:00|26.21|24.01|26.24|24.04|26.29|24.09|26.21|24.01|0
1636710000000|2021-11-12 09:40:00|26.25|24.05|26.21|24.01|26.29|24.09|26.21|24.01|0
1636710300000|2021-11-12 09:45:00|26.22|24.02|26.16|23.96|26.22|24.02|26.15|23.95|0
1636710600000|2021-11-12 09:50:00|26.15|23.95|26.15|23.95|26.21|24.01|26.13|23.93|0
1636710900000|2021-11-12 09:55:00|26.16|23.96|26.17|23.97|26.19|23.99|26.15|23.95|0
1636711200000|2021-11-12 10:00:00|26.19|23.99|26.14|23.94|26.19|23.99|26.11|23.91|0
1636711500000|2021-11-12 10:05:00|26.11|23.91|26.13|23.93|26.18|23.98|26.11|23.91|0
1636711800000|2021-11-12 10:10:00|26.14|23.94|26.17|23.97|26.17|23.97|26.13|23.93|0
1636712100000|2021-11-12 10:15:00|26.19|23.99|26.14|23.94|26.22|24.02|26.14|23.94|0
1636712400000|2021-11-12 10:20:00|26.15|23.95|26.15|23.95|26.16|23.96|26.12|23.92|0
1636712700000|2021-11-12 10:25:00|26.14|23.94|26.17|23.97|26.2|24|26.14|23.94|0
1636713000000|2021-11-12 10:30:00|26.15|23.95|26.15|23.95|26.2|24|26.13|23.93|0
1636713300000|2021-11-12 10:35:00|26.16|23.96|26.18|23.98|26.18|23.98|26.13|23.93|0
1636713600000|2021-11-12 10:40:00|26.16|23.96|26.18|23.98|26.18|23.98|26.16|23.96|0
1636713900000|2021-11-12 10:45:00|26.19|23.99|26.17|23.97|26.21|24.01|26.16|23.96|0
1636714200000|2021-11-12 10:50:00|26.16|23.96|25.92|23.72|26.16|23.96|25.87|23.67|0
1636714500000|2021-11-12 10:55:00|25.9|23.7|25.99|23.79|25.99|23.79|25.89|23.69|0
1636714800000|2021-11-12 11:00:00|25.98|23.78|26.01|23.81|26.05|23.85|25.98|23.78|0
1636715100000|2021-11-12 11:05:00|26.02|23.82|26.06|23.86|26.08|23.88|26.02|23.82|0
1636715400000|2021-11-12 11:10:00|26.05|23.85|26|23.8|26.05|23.85|25.91|23.71|0
1636715700000|2021-11-12 11:15:00|25.99|23.79|25.96|23.76|25.99|23.79|25.94|23.74|0
1636716000000|2021-11-12 11:20:00|25.94|23.74|25.89|23.69|25.96|23.76|25.88|23.68|0
1636716300000|2021-11-12 11:25:00|25.9|23.7|25.92|23.72|25.95|23.75|25.89|23.69|0
1636716600000|2021-11-12 11:30:00|25.94|23.74|25.91|23.71|25.95|23.75|25.91|23.71|0
1636716900000|2021-11-12 11:35:00|25.89|23.69|25.82|23.62|25.91|23.71|25.8|23.6|0
1636717200000|2021-11-12 11:40:00|25.79|23.59|25.8|23.6|25.83|23.63|25.74|23.54|0
1636717500000|2021-11-12 11:45:00|25.82|23.62|25.73|23.53|25.82|23.62|25.73|23.53|0
1636717800000|2021-11-12 11:50:00|25.71|23.51|25.74|23.54|25.75|23.55|25.71|23.51|0
1636718100000|2021-11-12 11:55:00|25.75|23.55|25.72|23.52|25.75|23.55|25.69|23.49|0
1636718400000|2021-11-12 12:00:00|25.71|23.51|25.77|23.57|25.8|23.6|25.7|23.5|0
1636718700000|2021-11-12 12:05:00|25.78|23.58|25.79|23.59|25.81|23.61|25.46|23.26|0
1636719000000|2021-11-12 12:10:00|25.81|23.61|25.79|23.59|25.84|23.64|25.78|23.58|0
1636719300000|2021-11-12 12:15:00|25.81|23.61|25.79|23.59|25.82|23.62|25.78|23.58|0
1636719600000|2021-11-12 12:20:00|25.8|23.6|25.8|23.6|25.82|23.62|25.79|23.59|0
1636719900000|2021-11-12 12:25:00|25.79|23.59|25.8|23.6|25.82|23.62|25.79|23.59|0
1636720200000|2021-11-12 12:30:00|25.82|23.62|25.86|23.66|25.89|23.69|25.82|23.62|0
1636720500000|2021-11-12 12:35:00|25.87|23.67|25.81|23.61|25.89|23.69|25.81|23.61|0
1636720800000|2021-11-12 12:40:00|25.83|23.63|25.8|23.6|25.83|23.63|25.78|23.58|0
1636721100000|2021-11-12 12:45:00|25.81|23.61|25.81|23.61|25.83|23.63|25.81|23.61|0
1636721400000|2021-11-12 12:50:00|25.83|23.63|25.87|23.67|25.88|23.68|25.81|23.61|0
1636721700000|2021-11-12 12:55:00|25.88|23.68|25.91|23.71|25.93|23.73|25.85|23.65|0
1636722000000|2021-11-12 13:00:00|25.92|23.72|25.91|23.71|25.93|23.73|25.88|23.68|0
1636722300000|2021-11-12 13:05:00|25.93|23.73|25.84|23.64|25.93|23.73|25.84|23.64|0
1636722600000|2021-11-12 13:10:00|25.85|23.65|25.82|23.62|25.86|23.66|25.8|23.6|0
1636722900000|2021-11-12 13:15:00|25.8|23.6|25.82|23.62|25.83|23.63|25.79|23.59|0
1636723200000|2021-11-12 13:20:00|25.8|23.6|25.79|23.59|25.83|23.63|25.77|23.57|0
1636723500000|2021-11-12 13:25:00|25.77|23.57|25.65|23.45|25.78|23.58|25.65|23.45|0
1636723800000|2021-11-12 13:30:00|25.67|23.47|25.63|23.43|25.97|23.77|25.32|23.12|0
1636724100000|2021-11-12 13:35:00|25.64|23.44|25.63|23.43|25.67|23.47|25.58|23.38|0
1636724400000|2021-11-12 13:40:00|25.61|23.41|25.63|23.43|25.63|23.43|25.6|23.4|0
1636724700000|2021-11-12 13:45:00|25.61|23.41|25.56|23.36|25.63|23.43|25.55|23.35|0
1636725000000|2021-11-12 13:50:00|25.55|23.35|25.56|23.36|25.58|23.38|25.53|23.33|0
1636725300000|2021-11-12 13:55:00|25.55|23.35|25.59|23.39|25.64|23.44|25.55|23.35|0
1636725600000|2021-11-12 14:00:00|25.61|23.41|25.46|23.26|25.61|23.41|25.46|23.26|0
1636725900000|2021-11-12 14:05:00|25.47|23.27|25.41|23.21|25.47|23.27|25.4|23.2|0
1636726200000|2021-11-12 14:10:00|25.43|23.23|25.38|23.18|25.44|23.24|25.35|23.15|0
1636726500000|2021-11-12 14:15:00|25.41|23.21|25.37|23.17|25.41|23.21|25.35|23.15|0
1636726800000|2021-11-12 14:20:00|25.38|23.18|25.51|23.31|25.51|23.31|25.38|23.18|0
1636727100000|2021-11-12 14:25:00|25.5|23.3|25.52|23.32|25.52|23.32|25.45|23.25|0
1636727400000|2021-11-12 14:30:00|25.51|23.31|25.38|23.18|25.72|23.52|25.35|23.15|0
1636727700000|2021-11-12 14:35:00|25.39|23.19|25.73|23.53|25.79|23.59|25.39|23.19|0
1636728000000|2021-11-12 14:40:00|25.72|23.52|25.61|23.41|25.73|23.53|25.55|23.35|0
1636728300000|2021-11-12 14:45:00|25.6|23.4|25.39|23.19|25.66|23.46|24.94|22.74|0
1636728600000|2021-11-12 14:50:00|25.36|23.16|25.29|23.09|25.4|23.2|25.26|23.06|0
1636728900000|2021-11-12 14:55:00|25.27|23.07|25.27|23.07|25.29|23.09|25.11|22.91|0
1636729200000|2021-11-12 15:00:00|25.34|23.14|25.22|23.02|25.37|23.17|25.18|22.98|0
1636729500000|2021-11-12 15:05:00|25.24|23.04|25.18|22.98|25.39|23.19|24.66|22.46|0
1636729800000|2021-11-12 15:10:00|25.2|23|25.26|23.06|25.3|23.1|25.11|22.91|0
1636730100000|2021-11-12 15:15:00|25.24|23.04|25.07|22.87|25.29|23.09|25.07|22.87|0
1636730400000|2021-11-12 15:20:00|25.05|22.85|25.17|22.97|25.24|23.04|25.02|22.82|0
1636730700000|2021-11-12 15:25:00|25.18|22.98|25.28|23.08|25.37|23.17|25.15|22.95|0
1636731000000|2021-11-12 15:30:00|25.27|23.07|25.47|23.27|25.47|23.27|25.21|23.01|0
1636731300000|2021-11-12 15:35:00|25.44|23.24|25.31|23.11|25.47|23.27|25.21|23.01|0
1636731600000|2021-11-12 15:40:00|25.29|23.09|25.15|22.95|25.31|23.11|25.12|22.92|0
1636731900000|2021-11-12 15:45:00|25.16|22.96|25|22.8|25.19|22.99|24.98|22.78|0
1636732200000|2021-11-12 15:50:00|25.01|22.81|25.01|22.81|25.03|22.83|24.9|22.7|0
1636732500000|2021-11-12 15:55:00|25.03|22.83|24.78|22.58|25.03|22.83|24.76|22.56|0
1636732800000|2021-11-12 16:00:00|24.74|22.54|24.59|22.39|24.89|22.69|24.24|22.04|0
1636733100000|2021-11-12 16:05:00|24.56|22.36|24.47|22.27|24.7|22.5|24.47|22.27|0
1636733400000|2021-11-12 16:10:00|24.46|22.26|24.43|22.23|24.61|22.41|24.4|22.2|0
1636733700000|2021-11-12 16:15:00|24.42|22.22|23.97|21.77|24.42|22.22|23.97|21.77|0
1636734000000|2021-11-12 16:20:00|23.98|21.78|23.94|21.74|24.03|21.83|23.91|21.71|0
1636734300000|2021-11-12 16:25:00|23.96|21.76|24.03|21.83|24.12|21.92|23.91|21.71|0
1636734600000|2021-11-12 16:30:00|24|21.8|23.93|21.73|24.06|21.86|23.92|21.72|0
1636734900000|2021-11-12 16:35:00|23.92|21.72|24.5|22.3|24.52|22.32|23.8|21.6|0
1636735200000|2021-11-12 16:40:00|24.46|22.26|24.48|22.28|24.48|22.28|24.38|22.18|0
1636735500000|2021-11-12 16:45:00|24.46|22.26|24.52|22.32|24.59|22.39|24.46|22.26|0
1636735800000|2021-11-12 16:50:00|24.5|22.3|24.29|22.09|24.56|22.36|24.28|22.08|0
1636736100000|2021-11-12 16:55:00|24.28|22.08|24.29|22.09|24.33|22.13|24.2|22|0
1636736400000|2021-11-12 17:00:00|24.26|22.06|24.3|22.1|24.32|22.12|24.16|21.96|0
1636736700000|2021-11-12 17:05:00|24.27|22.07|24.41|22.21|24.41|22.21|24.24|22.04|0
1636737000000|2021-11-12 17:10:00|24.4|22.2|24.21|22.01|24.43|22.23|24.21|22.01|0
1636737300000|2021-11-12 17:15:00|24.23|22.03|24.21|22.01|24.3|22.1|24.2|22|0
1636737600000|2021-11-12 17:20:00|24.23|22.03|24.27|22.07|24.28|22.08|24.17|21.97|0
1636737900000|2021-11-12 17:25:00|24.25|22.05|24.27|22.07|24.34|22.14|24.22|22.02|0
1636738200000|2021-11-12 17:30:00|24.25|22.05|24.29|22.09|24.32|22.12|24.25|22.05|0
1636738500000|2021-11-12 17:35:00|24.31|22.11|24.32|22.12|24.32|22.12|24.28|22.08|0
1636738800000|2021-11-12 17:40:00|24.33|22.13|24.4|22.2|24.4|22.2|24.3|22.1|0
1636739100000|2021-11-12 17:45:00|24.39|22.19|24.46|22.26|24.47|22.27|24.35|22.15|0
1636739400000|2021-11-12 17:50:00|24.44|22.24|24.41|22.21|24.53|22.33|24.41|22.21|0
1636739700000|2021-11-12 17:55:00|24.4|22.2|24.45|22.25|24.51|22.31|24.36|22.16|0
1636740000000|2021-11-12 18:00:00|24.44|22.24|24.59|22.39|24.69|22.49|24.44|22.24|0
1636740300000|2021-11-12 18:05:00|24.58|22.38|24.63|22.43|24.68|22.48|24.55|22.35|0
1636740600000|2021-11-12 18:10:00|24.62|22.42|24.56|22.36|24.65|22.45|24.51|22.31|0
1636740900000|2021-11-12 18:15:00|24.58|22.38|24.55|22.35|24.65|22.45|24.53|22.33|0
1636741200000|2021-11-12 18:20:00|24.53|22.33|24.53|22.33|24.58|22.38|24.52|22.32|0
1636741500000|2021-11-12 18:25:00|24.54|22.34|24.53|22.33|24.56|22.36|24.46|22.26|0
1636741800000|2021-11-12 18:30:00|24.52|22.32|24.35|22.15|24.52|22.32|24.35|22.15|0
1636742100000|2021-11-12 18:35:00|24.36|22.16|24.39|22.19|24.41|22.21|24.35|22.15|0
1636742400000|2021-11-12 18:40:00|24.4|22.2|24.43|22.23|24.44|22.24|24.39|22.19|0
1636742700000|2021-11-12 18:45:00|24.44|22.24|24.51|22.31|24.54|22.34|24.44|22.24|0
1636743000000|2021-11-12 18:50:00|24.52|22.32|24.41|22.21|24.54|22.34|24.41|22.21|0
1636743300000|2021-11-12 18:55:00|24.4|22.2|24.35|22.15|24.41|22.21|24.33|22.13|0
1636743600000|2021-11-12 19:00:00|24.34|22.14|24.42|22.22|24.44|22.24|24.34|22.14|0
1636743900000|2021-11-12 19:05:00|24.43|22.23|24.46|22.26|24.49|22.29|24.42|22.22|0
1636744200000|2021-11-12 19:10:00|24.45|22.25|24.4|22.2|24.45|22.25|24.36|22.16|0
1636744500000|2021-11-12 19:15:00|24.39|22.19|24.4|22.2|24.42|22.22|24.33|22.13|0
1636744800000|2021-11-12 19:20:00|24.39|22.19|24.46|22.26|24.47|22.27|24.39|22.19|0
1636745100000|2021-11-12 19:25:00|24.44|22.24|24.58|22.38|24.61|22.41|24.43|22.23|0
1636745400000|2021-11-12 19:30:00|24.56|22.36|24.64|22.44|24.65|22.45|24.54|22.34|0
1636745700000|2021-11-12 19:35:00|24.65|22.45|24.54|22.34|24.74|22.54|24.52|22.32|0
1636746000000|2021-11-12 19:40:00|24.55|22.35|24.54|22.34|24.6|22.4|24.52|22.32|0
1636746300000|2021-11-12 19:45:00|24.52|22.32|24.48|22.28|24.52|22.32|24.48|22.28|0
1636746600000|2021-11-12 19:50:00|24.47|22.27|24.49|22.29|24.51|22.31|24.44|22.24|0
1636746900000|2021-11-12 19:55:00|24.48|22.28|24.5|22.3|24.51|22.31|24.41|22.21|0
1636747200000|2021-11-12 20:00:00|24.49|22.29|24.48|22.28|24.53|22.33|24.45|22.25|0
1636747500000|2021-11-12 20:05:00|24.46|22.26|24.4|22.2|24.5|22.3|24.39|22.19|0
1636747800000|2021-11-12 20:10:00|24.42|22.22|24.35|22.15|24.46|22.26|24.35|22.15|0
1636748100000|2021-11-12 20:15:00|24.36|22.16|24.33|22.13|24.42|22.22|24.32|22.12|0
1636748400000|2021-11-12 20:20:00|24.32|22.12|24.23|22.03|24.32|22.12|24.19|21.99|0
1636748700000|2021-11-12 20:25:00|24.22|22.02|24.16|21.96|24.23|22.03|24.15|21.95|0
1636749000000|2021-11-12 20:30:00|24.15|21.95|23.89|21.69|24.15|21.95|23.89|21.69|0
1636749300000|2021-11-12 20:35:00|23.91|21.71|24|21.8|24|21.8|23.83|21.63|0
1636749600000|2021-11-12 20:40:00|23.99|21.79|24.39|22.19|24.42|22.22|23.96|21.76|0
1636749900000|2021-11-12 20:45:00|24.41|22.21|24.56|22.36|24.59|22.39|24.41|22.21|0
1636750200000|2021-11-12 20:50:00|24.46|22.26|24.55|22.35|24.55|22.35|24.41|22.21|0
1636750500000|2021-11-12 20:55:00|24.57|22.37|24.42|22.22|24.57|22.37|24.35|22.15|0
1636750800000|2021-11-12 21:00:00|24.47|22.27|24.24|22.04|24.47|22.27|24.24|22.04|0
1636751100000|2021-11-12 21:05:00|24.23|22.03|24.18|21.98|24.25|22.05|24.16|21.96|0
1636751400000|2021-11-12 21:10:00|24.19|21.99|24.22|22.02|24.22|22.02|24.18|21.98|0
1636963500000|2021-11-15 08:05:00|23.25|21.03|23.27|21.07|23.31|21.11|23.23|21.03|0
1636963800000|2021-11-15 08:10:00|23.29|21.09|23.33|21.13|23.42|21.22|23.29|21.09|0
1636964100000|2021-11-15 08:15:00|23.32|21.12|23.31|21.11|23.35|21.15|23.3|21.1|0
1636964400000|2021-11-15 08:20:00|23.3|21.1|23.27|21.07|23.32|21.12|23.24|21.04|0
1636964700000|2021-11-15 08:25:00|23.28|21.08|23.24|21.04|23.28|21.08|23.21|21.01|0
1636965000000|2021-11-15 08:30:00|23.23|21.03|23.23|21.03|23.27|21.07|23.21|21.01|0
1636965300000|2021-11-15 08:35:00|23.22|21.02|23.22|21.02|23.27|21.07|23.21|21.01|0
1636965600000|2021-11-15 08:40:00|23.21|21.01|23.21|21.01|23.22|21.02|23.2|21|0
1636965900000|2021-11-15 08:45:00|23.2|21|23.17|20.97|23.22|21.02|23.17|20.97|0
1636966200000|2021-11-15 08:50:00|23.15|20.95|23.08|20.89|23.17|20.97|23.08|20.88|0
1636966500000|2021-11-15 08:55:00|23.07|20.88|23|20.81|23.08|20.89|23|20.81|0
1636966800000|2021-11-15 09:00:00|23.01|20.82|22.94|20.76|23.03|20.83|22.94|20.76|0
1636967100000|2021-11-15 09:05:00|22.93|20.75|22.88|20.7|22.93|20.75|22.85|20.68|0
1636967400000|2021-11-15 09:10:00|22.9|20.72|22.97|20.78|22.97|20.78|22.88|20.7|0
1636967700000|2021-11-15 09:15:00|22.95|20.77|22.98|20.79|23.02|20.83|22.95|20.77|0
1636968000000|2021-11-15 09:20:00|23.01|20.81|22.96|20.78|23.03|20.84|22.96|20.78|0
1636968300000|2021-11-15 09:25:00|22.98|20.79|22.99|20.8|22.99|20.8|22.96|20.77|0
1636968600000|2021-11-15 09:30:00|22.98|20.79|23.03|20.84|23.03|20.84|22.98|20.79|0
1636968900000|2021-11-15 09:35:00|23.04|20.85|23.06|20.87|23.09|20.89|23.03|20.84|0
1636969200000|2021-11-15 09:40:00|23.07|20.86|23.03|20.83|23.07|20.87|23.01|20.82|0
1636969500000|2021-11-15 09:45:00|23.01|20.82|23.04|20.85|23.05|20.86|23.01|20.82|0
1636969800000|2021-11-15 09:50:00|23.05|20.86|23|20.81|23.05|20.86|23|20.81|0
1636970100000|2021-11-15 09:55:00|22.98|20.79|22.95|20.77|23|20.81|22.92|20.74|0
1636970400000|2021-11-15 10:00:00|22.94|20.75|22.94|20.75|22.95|20.77|22.91|20.73|0
1636970700000|2021-11-15 10:05:00|22.92|20.74|22.89|20.71|22.92|20.74|22.88|20.7|0
1636971000000|2021-11-15 10:10:00|22.88|20.7|22.86|20.69|22.88|20.7|22.86|20.69|0
1636971300000|2021-11-15 10:15:00|22.85|20.67|22.83|20.66|22.86|20.69|22.82|20.65|0
1636971600000|2021-11-15 10:20:00|22.85|20.67|22.83|20.66|22.85|20.67|22.82|20.65|0
1636971900000|2021-11-15 10:25:00|22.85|20.67|22.86|20.68|22.86|20.68|22.83|20.66|0
1636972200000|2021-11-15 10:30:00|22.87|20.69|22.86|20.68|22.89|20.71|22.86|20.68|0
1636972500000|2021-11-15 10:35:00|22.84|20.67|22.72|20.55|22.84|20.67|22.72|20.55|0
1636972800000|2021-11-15 10:40:00|22.73|20.57|22.81|20.64|22.81|20.64|22.72|20.55|0
1636973100000|2021-11-15 10:45:00|22.8|20.63|22.81|20.64|22.84|20.66|22.8|20.63|0
1636973400000|2021-11-15 10:50:00|22.8|20.63|22.81|20.64|22.81|20.64|22.8|20.63|0
1636973700000|2021-11-15 10:55:00|22.8|20.63|22.75|20.59|22.81|20.64|22.75|20.59|0
1636974000000|2021-11-15 11:00:00|22.74|20.57|22.81|20.64|22.84|20.66|22.74|20.57|0
1636974300000|2021-11-15 11:05:00|22.79|20.62|22.81|20.63|22.82|20.65|22.78|20.61|0
1636974600000|2021-11-15 11:10:00|22.82|20.64|22.8|20.63|22.82|20.65|22.8|20.63|0
1636974900000|2021-11-15 11:15:00|22.82|20.65|22.76|20.59|22.82|20.65|22.71|20.54|0
1636975200000|2021-11-15 11:20:00|22.75|20.58|22.73|20.57|22.82|20.64|22.73|20.57|0
1636975500000|2021-11-15 11:25:00|22.75|20.58|22.83|20.65|22.83|20.65|22.75|20.58|0
1636975800000|2021-11-15 11:30:00|22.81|20.64|22.71|20.55|22.81|20.64|22.66|20.5|0
1636976100000|2021-11-15 11:35:00|22.73|20.56|22.77|20.6|22.8|20.63|22.73|20.56|0
1636976400000|2021-11-15 11:40:00|22.76|20.59|22.75|20.59|22.77|20.6|22.74|20.57|0
1636976700000|2021-11-15 11:45:00|22.74|20.57|22.76|20.59|22.78|20.61|22.73|20.56|0
1636977000000|2021-11-15 11:50:00|22.77|20.6|22.71|20.55|22.77|20.6|22.71|20.55|0
1636977300000|2021-11-15 11:55:00|22.72|20.56|22.72|20.56|22.72|20.56|22.71|20.55|0
1636977600000|2021-11-15 12:00:00|22.74|20.57|22.75|20.58|22.78|20.61|22.74|20.57|0
1636977900000|2021-11-15 12:05:00|22.76|20.59|22.77|20.61|22.78|20.61|22.75|20.58|0
1636978200000|2021-11-15 12:10:00|22.76|20.59|22.77|20.6|22.79|20.62|22.76|20.59|0
1636978500000|2021-11-15 12:15:00|22.79|20.62|22.79|20.62|22.79|20.62|22.77|20.6|0
1636978800000|2021-11-15 12:20:00|22.8|20.63|22.84|20.66|22.85|20.67|22.8|20.63|0
1636979100000|2021-11-15 12:25:00|22.83|20.65|22.82|20.65|22.85|20.68|22.82|20.65|0
1636979400000|2021-11-15 12:30:00|22.81|20.64|22.78|20.61|22.82|20.65|22.78|20.61|0
1636979700000|2021-11-15 12:35:00|22.77|20.6|22.75|20.59|22.78|20.61|22.75|20.59|0
1636980000000|2021-11-15 12:40:00|22.77|20.58|22.75|20.58|22.77|20.6|22.74|20.57|0
1636980300000|2021-11-15 12:45:00|22.74|20.57|22.72|20.56|22.75|20.58|22.72|20.56|0
1636980600000|2021-11-15 12:50:00|22.74|20.57|22.72|20.56|22.74|20.57|22.71|20.54|0
1636980900000|2021-11-15 12:55:00|22.73|20.57|22.7|20.54|22.73|20.57|22.7|20.54|0
1636981200000|2021-11-15 13:00:00|22.72|20.55|22.59|20.44|22.72|20.55|22.58|20.43|0
1636981500000|2021-11-15 13:05:00|22.61|20.45|22.62|20.46|22.63|20.48|22.59|20.44|0
1636981800000|2021-11-15 13:10:00|22.6|20.45|22.48|20.34|22.6|20.45|22.46|20.33|0
1636982100000|2021-11-15 13:15:00|22.46|20.32|22.38|20.25|22.47|20.33|22.35|20.22|0
1636982400000|2021-11-15 13:20:00|22.37|20.24|22.32|20.2|22.37|20.24|22.27|20.15|0
1636982700000|2021-11-15 13:25:00|22.34|20.21|22.36|20.23|22.36|20.23|22.28|20.16|0
1636983000000|2021-11-15 13:30:00|22.35|20.22|22.35|20.22|22.36|20.23|22.29|20.17|0
1636983300000|2021-11-15 13:35:00|22.33|20.21|22.35|20.22|22.35|20.22|22.29|20.17|0
1636983600000|2021-11-15 13:40:00|22.33|20.21|22.32|20.19|22.36|20.23|22.29|20.17|0
1636983900000|2021-11-15 13:45:00|22.3|20.18|22.41|20.28|22.41|20.28|22.29|20.17|0
1636984200000|2021-11-15 13:50:00|22.4|20.27|22.45|20.31|22.47|20.33|22.4|20.27|0
1636984500000|2021-11-15 13:55:00|22.47|20.33|22.47|20.33|22.48|20.34|22.41|20.28|0
1636984800000|2021-11-15 14:00:00|22.45|20.31|22.41|20.27|22.48|20.34|22.41|20.27|0
1636985100000|2021-11-15 14:05:00|22.4|20.26|22.43|20.3|22.45|20.31|22.38|20.25|0
1636985400000|2021-11-15 14:10:00|22.45|20.31|22.47|20.33|22.49|20.35|22.42|20.29|0
1636985700000|2021-11-15 14:15:00|22.49|20.35|22.49|20.35|22.5|20.36|22.45|20.31|0
1636986000000|2021-11-15 14:20:00|22.47|20.33|22.49|20.34|22.49|20.35|22.46|20.32|0
1636986300000|2021-11-15 14:25:00|22.5|20.36|22.6|20.44|22.6|20.44|22.49|20.34|0
1636986600000|2021-11-15 14:30:00|22.53|20.38|22.68|20.52|22.85|20.67|22.53|20.38|0
1636986900000|2021-11-15 14:35:00|22.69|20.53|22.61|20.45|22.73|20.57|22.54|20.39|0
1636987200000|2021-11-15 14:40:00|22.58|20.43|22.86|20.68|22.9|20.72|22.56|20.42|0
1636987500000|2021-11-15 14:45:00|22.84|20.67|22.88|20.7|22.88|20.7|22.74|20.58|0
1636987800000|2021-11-15 14:50:00|22.87|20.69|22.82|20.65|23.15|20.95|22.82|20.65|0
1636988100000|2021-11-15 14:55:00|22.81|20.64|22.63|20.47|22.81|20.64|22.63|20.47|0
1636988400000|2021-11-15 15:00:00|22.66|20.5|22.99|20.8|23.03|20.84|22.63|20.47|0
1636988700000|2021-11-15 15:05:00|22.98|20.79|23.03|20.84|23.03|20.84|22.89|20.71|0
1636989000000|2021-11-15 15:10:00|23.05|20.85|23.07|20.88|23.1|20.9|22.96|20.77|0
1636989300000|2021-11-15 15:15:00|23.09|20.89|23.15|20.95|23.2|21|23.05|20.86|0
1636989600000|2021-11-15 15:20:00|23.17|20.97|23.11|20.91|23.17|20.97|22.99|20.8|0
1636989900000|2021-11-15 15:25:00|23.1|20.9|23.07|20.87|23.12|20.92|22.98|20.8|0
1636990200000|2021-11-15 15:30:00|23.08|20.88|23.07|20.87|23.15|20.95|23.01|20.82|0
1636990500000|2021-11-15 15:35:00|23.08|20.88|23.11|20.91|23.13|20.93|22.98|20.79|0
1636990800000|2021-11-15 15:40:00|23.12|20.92|23.11|20.91|23.22|21.02|23.05|20.85|0
1636991100000|2021-11-15 15:45:00|23.09|20.89|23.01|20.81|23.12|20.92|22.99|20.8|0
1636991400000|2021-11-15 15:50:00|23.02|20.83|22.99|20.8|23.05|20.85|22.91|20.72|0
1636991700000|2021-11-15 15:55:00|22.96|20.78|23.06|20.86|23.06|20.86|22.95|20.76|0
1636992000000|2021-11-15 16:00:00|23.09|20.89|23.03|20.84|23.09|20.89|22.93|20.75|0
1636992300000|2021-11-15 16:05:00|23.04|20.85|22.93|20.75|23.06|20.86|22.92|20.73|0
1636992600000|2021-11-15 16:10:00|22.94|20.76|22.94|20.76|22.97|20.78|22.92|20.73|0
1636992900000|2021-11-15 16:15:00|22.96|20.77|23.01|20.82|23.05|20.86|22.9|20.72|0
1636993200000|2021-11-15 16:20:00|23|20.81|23.02|20.83|23.07|20.87|23|20.81|0
1636993500000|2021-11-15 16:25:00|23.01|20.82|23.11|20.91|23.11|20.91|23.01|20.82|0
1636993800000|2021-11-15 16:30:00|23.09|20.89|23.05|20.85|23.16|20.96|23.01|20.82|0
1636994100000|2021-11-15 16:35:00|23.04|20.84|23.08|20.88|23.08|20.88|22.92|20.74|0
1636994400000|2021-11-15 16:40:00|23.06|20.87|23.77|21.57|23.77|21.57|23.05|20.85|0
1636994700000|2021-11-15 16:45:00|23.75|21.55|23.63|21.43|23.86|21.66|23.52|21.32|0
1636995000000|2021-11-15 16:50:00|23.62|21.42|23.67|21.47|23.85|21.65|23.62|21.42|0
1636995300000|2021-11-15 16:55:00|23.66|21.46|23.52|21.32|23.67|21.47|23.51|21.31|0
1636995600000|2021-11-15 17:00:00|23.56|21.36|23.48|21.28|23.59|21.39|23.45|21.25|0
1636995900000|2021-11-15 17:05:00|23.49|21.29|23.46|21.26|23.53|21.33|23.45|21.25|0
1636996200000|2021-11-15 17:10:00|23.48|21.28|23.52|21.32|23.57|21.37|23.45|21.25|0
1636996500000|2021-11-15 17:15:00|23.53|21.33|23.64|21.44|23.68|21.48|23.5|21.3|0
1636996800000|2021-11-15 17:20:00|23.63|21.43|23.69|21.49|23.87|21.67|23.61|21.41|0
1636997100000|2021-11-15 17:25:00|23.71|21.51|23.68|21.48|23.78|21.58|23.61|21.41|0
1636997400000|2021-11-15 17:30:00|23.69|21.49|23.57|21.37|23.69|21.49|23.52|21.32|0
1636997700000|2021-11-15 17:35:00|23.58|21.38|23.47|21.27|23.59|21.39|23.45|21.25|0
1636998000000|2021-11-15 17:40:00|23.45|21.25|23.37|21.17|23.56|21.36|23.33|21.13|0
1636998300000|2021-11-15 17:45:00|23.38|21.18|23.41|21.21|23.45|21.25|23.36|21.16|0
1636998600000|2021-11-15 17:50:00|23.42|21.22|23.38|21.18|23.45|21.25|23.31|21.11|0
1636998900000|2021-11-15 17:55:00|23.37|21.17|23.34|21.14|23.4|21.2|23.33|21.13|0
1636999200000|2021-11-15 18:00:00|23.35|21.15|23.22|21.02|23.43|21.23|23.2|21|0
1636999500000|2021-11-15 18:05:00|23.23|21.03|23.24|21.04|23.31|21.11|23.23|21.03|0
1636999800000|2021-11-15 18:10:00|23.23|21.03|23.29|21.09|23.31|21.11|23.23|21.03|0
1637000100000|2021-11-15 18:15:00|23.28|21.08|23.28|21.08|23.31|21.11|23.16|20.96|0
1637000400000|2021-11-15 18:20:00|23.27|21.07|23.29|21.09|23.43|21.23|23.23|21.03|0
1637000700000|2021-11-15 18:25:00|23.28|21.08|23.31|21.11|23.39|21.19|23.28|21.08|0
1637001000000|2021-11-15 18:30:00|23.32|21.12|23.36|21.16|23.37|21.17|23.28|21.08|0
1637001300000|2021-11-15 18:35:00|23.37|21.17|23.37|21.17|23.4|21.2|23.33|21.13|0
1637001600000|2021-11-15 18:40:00|23.36|21.16|23.38|21.18|23.46|21.26|23.36|21.16|0
1637001900000|2021-11-15 18:45:00|23.4|21.2|23.31|21.11|23.4|21.2|23.28|21.08|0
1637002200000|2021-11-15 18:50:00|23.3|21.1|23.35|21.15|23.35|21.15|23.28|21.08|0
1637002500000|2021-11-15 18:55:00|23.37|21.17|23.39|21.19|23.4|21.2|23.31|21.11|0
1637002800000|2021-11-15 19:00:00|23.38|21.18|23.46|21.26|23.5|21.3|23.38|21.18|0
1637003100000|2021-11-15 19:05:00|23.47|21.27|23.46|21.26|23.55|21.35|23.44|21.24|0
1637003400000|2021-11-15 19:10:00|23.47|21.27|23.5|21.3|23.5|21.3|23.39|21.19|0
1637003700000|2021-11-15 19:15:00|23.48|21.28|23.58|21.38|23.59|21.39|23.47|21.27|0
1637004000000|2021-11-15 19:20:00|23.59|21.39|23.52|21.32|23.65|21.45|23.51|21.31|0
1637004300000|2021-11-15 19:25:00|23.53|21.33|23.53|21.33|23.66|21.46|23.51|21.31|0
1637004600000|2021-11-15 19:30:00|23.55|21.35|23.48|21.28|23.6|21.4|23.46|21.26|0
1637004900000|2021-11-15 19:35:00|23.46|21.26|23.43|21.23|23.48|21.28|23.42|21.22|0
1637005200000|2021-11-15 19:40:00|23.42|21.22|23.26|21.06|23.42|21.22|23.23|21.03|0
1637005500000|2021-11-15 19:45:00|23.27|21.07|23.27|21.07|23.32|21.12|23.17|20.97|0
1637005800000|2021-11-15 19:50:00|23.25|21.05|23.35|21.15|23.36|21.16|23.21|21.01|0
1637006100000|2021-11-15 19:55:00|23.36|21.16|23.27|21.07|23.36|21.16|23.21|21.01|0
1637006400000|2021-11-15 20:00:00|23.31|21.11|23.32|21.12|23.32|21.12|23.21|21.01|0
1637006700000|2021-11-15 20:05:00|23.3|21.1|23.34|21.14|23.37|21.17|23.28|21.08|0
1637007000000|2021-11-15 20:10:00|23.36|21.16|23.33|21.13|23.4|21.2|23.28|21.08|0
1637007300000|2021-11-15 20:15:00|23.32|21.12|23.3|21.1|23.36|21.16|23.22|21.02|0
1637007600000|2021-11-15 20:20:00|23.29|21.09|23.24|21.04|23.29|21.09|23.2|21|0
1637007900000|2021-11-15 20:25:00|23.26|21.06|23.18|20.98|23.27|21.07|23.15|20.95|0
1637008200000|2021-11-15 20:30:00|23.19|20.99|23.34|21.14|23.35|21.15|23.18|20.98|0
1637008500000|2021-11-15 20:35:00|23.35|21.15|23.39|21.19|23.42|21.22|23.3|21.1|0
1637008800000|2021-11-15 20:40:00|23.4|21.2|23.39|21.19|23.47|21.27|23.35|21.15|0
1637009100000|2021-11-15 20:45:00|23.42|21.22|23.5|21.3|23.58|21.38|23.4|21.2|0
1637009400000|2021-11-15 20:50:00|23.51|21.31|23.52|21.32|23.62|21.42|23.48|21.28|0
1637009700000|2021-11-15 20:55:00|23.51|21.31|23.13|20.93|23.55|21.35|23.13|20.93|0
1637010000000|2021-11-15 21:00:00|23.07|20.87|23.1|20.9|23.15|20.95|23.03|20.84|0
1637010300000|2021-11-15 21:05:00|23.13|20.93|23.11|20.91|23.21|21.01|23.08|20.88|0
1637010600000|2021-11-15 21:10:00|23.1|20.9|23.01|20.82|23.15|20.95|23|20.81|0
1637010900000|2021-11-15 21:15:00|23.02|20.83|23.04|20.84|23.07|20.87|23.01|20.82|0
1637011200000|2021-11-15 21:20:00|23.02|20.83|23.06|20.87|23.08|20.88|23.01|20.82|0
1637011500000|2021-11-15 21:25:00|23.05|20.85|23.06|20.87|23.08|20.88|23.05|20.85|0
1637011800000|2021-11-15 21:30:00|23.08|20.88|23.03|20.84|23.08|20.88|23.03|20.83|0
1637012100000|2021-11-15 21:35:00|23.05|20.85|23.06|20.86|23.07|20.88|23.05|20.85|0
1637012400000|2021-11-15 21:40:00|23.07|20.88|23.06|20.86|23.07|20.88|23.04|20.85|0
1637012700000|2021-11-15 21:45:00|23.04|20.85|23.1|20.9|23.11|20.91|23.04|20.85|0
1637013000000|2021-11-15 21:50:00|23.08|20.89|23.06|20.86|23.08|20.89|23.06|20.86|0
1637013300000|2021-11-15 21:55:00|23.04|20.85|23.02|20.83|23.06|20.86|23.02|20.83|0
1637013600000|2021-11-15 22:00:00|23.03|20.84|23.04|20.85|23.04|20.85|23.01|20.82|0
1637013900000|2021-11-15 22:05:00||20.84||20.84||20.85||20.84|0
1637014500000|2021-11-15 22:15:00|23.03||23.03||23.03||23.03||0
1637014800000|2021-11-15 22:20:00|23.04|20.85|23.04|20.85|23.05|20.86|23.04|20.85|0
1637015100000|2021-11-15 22:25:00|23.05|20.86|23.05|20.85|23.05|20.86|23.04|20.85|0
1637015400000|2021-11-15 22:30:00|23.04|20.84|23.04|20.84|23.04|20.85|23.03|20.84|0
1637015700000|2021-11-15 22:35:00|23.05|20.85|23.04|20.84|23.05|20.85|23.04|20.84|0
1637016000000|2021-11-15 22:40:00|23.03|20.85|23.04|20.85|23.04|20.85|23.03|20.84|0
1637016300000|2021-11-15 22:45:00|23.05|20.87|23.07|20.87|23.08|20.88|23.05|20.87|0
1637016600000|2021-11-15 22:50:00|23.08|20.88|23.07|20.87|23.08|20.88|23.07|20.87|0
1637016900000|2021-11-15 22:55:00|23.06|20.86|23.07|20.87|23.07|20.87|23.04|20.85|0
1637017200000|2021-11-15 23:00:00|23.03|20.84|23.03|20.84|23.05|20.85|23.01|20.82|0
1637017500000|2021-11-15 23:05:00|23.05|20.85|23.02|20.83|23.05|20.85|23.01|20.81|0
1637017800000|2021-11-15 23:10:00|23.01|20.81|23.1|20.9|23.1|20.9|23|20.81|0
1637018100000|2021-11-15 23:15:00|23.12|20.92|23.12|20.92|23.14|20.94|23.1|20.9|0
1637018400000|2021-11-15 23:20:00|23.1|20.91|23.1|20.9|23.12|20.92|23.1|20.9|0
1637018700000|2021-11-15 23:25:00|23.11|20.91|23.08|20.89|23.14|20.94|23.08|20.89|0
1637019000000|2021-11-15 23:30:00|23.1|20.9|23.1|20.9|23.13|20.92|23.08|20.89|0
1637019300000|2021-11-15 23:35:00|23.09|20.89|23.1|20.9|23.11|20.91|23.05|20.86|0
1637019600000|2021-11-15 23:40:00|23.08|20.88|23.07|20.87|23.11|20.91|23.05|20.86|0
1637019900000|2021-11-15 23:45:00|23.05|20.86|23.11|20.91|23.12|20.92|23.05|20.86|0
1637020200000|2021-11-15 23:50:00|23.1|20.9|23.08|20.88|23.12|20.92|23.08|20.88|0
1637020500000|2021-11-15 23:55:00|23.06|20.87|23.08|20.88|23.08|20.88|23.06|20.87|0
1637020800000|2021-11-16 00:00:00|23.06|20.87|22.96|20.77|23.09|20.89|22.93|20.75|0
1637021100000|2021-11-16 00:05:00|22.98|20.79|23.04|20.85|23.04|20.85|22.97|20.79|0
1637021400000|2021-11-16 00:10:00|23.03|20.84|23.04|20.85|23.06|20.86|23.03|20.84|0
1637021700000|2021-11-16 00:15:00|23.06|20.86|23.1|20.9|23.13|20.92|23.04|20.85|0
1637022000000|2021-11-16 00:20:00|23.09|20.89|23.15|20.95|23.17|20.96|23.03|20.83|0
1637022300000|2021-11-16 00:25:00|23.17|20.96|23.18|20.97|23.21|21|23.14|20.94|0
1637022600000|2021-11-16 00:30:00|23.19|20.99|23.19|20.98|23.24|21.02|23.19|20.98|0
1637022900000|2021-11-16 00:35:00|23.18|20.97|23.13|20.93|23.18|20.97|23.13|20.93|0
1637023200000|2021-11-16 00:40:00|23.15|20.94|23.16|20.96|23.21|21|23.11|20.91|0
1637023500000|2021-11-16 00:45:00|23.15|20.94|23.1|20.9|23.16|20.96|23.1|20.9|0
1637023800000|2021-11-16 00:50:00|23.09|20.89|23.05|20.85|23.09|20.89|23.03|20.84|0
1637024100000|2021-11-16 00:55:00|23.04|20.84|23|20.81|23.05|20.85|22.96|20.77|0
1637024400000|2021-11-16 01:00:00|22.99|20.8|23|20.81|23|20.81|22.96|20.77|0
1637024700000|2021-11-16 01:05:00|23.01|20.82|22.96|20.77|23.01|20.82|22.93|20.74|0
1637025000000|2021-11-16 01:10:00|22.94|20.76|22.87|20.69|22.96|20.77|22.87|20.69|0
1637025300000|2021-11-16 01:15:00|22.88|20.7|22.78|20.61|22.91|20.73|22.77|20.6|0
1637025600000|2021-11-16 01:20:00|22.8|20.63|22.77|20.6|22.81|20.64|22.74|20.58|0
1637025900000|2021-11-16 01:25:00|22.78|20.61|22.8|20.62|22.81|20.64|22.77|20.6|0
1637026200000|2021-11-16 01:30:00|22.78|20.61|22.84|20.66|22.85|20.67|22.78|20.61|0
1637026500000|2021-11-16 01:35:00|22.82|20.65|22.79|20.62|22.84|20.66|22.78|20.61|0
1637026800000|2021-11-16 01:40:00|22.81|20.63|22.79|20.62|22.82|20.65|22.78|20.61|0
1637027100000|2021-11-16 01:45:00|22.81|20.63|22.75|20.58|22.81|20.63|22.73|20.57|0
1637027400000|2021-11-16 01:50:00|22.72|20.56|22.77|20.61|22.77|20.61|22.7|20.54|0
1637027700000|2021-11-16 01:55:00|22.76|20.59|22.66|20.5|22.77|20.61|22.63|20.48|0
1637028000000|2021-11-16 02:00:00|22.65|20.52|22.69|20.53|22.69|20.53|22.65|20.5|0
1637028300000|2021-11-16 02:05:00|22.67|20.51|22.71|20.54|22.71|20.54|22.67|20.51|0
1637028600000|2021-11-16 02:10:00|22.73|20.55|22.7|20.54|22.76|20.59|22.7|20.54|0
1637028900000|2021-11-16 02:15:00|22.71|20.55|22.78|20.61|22.78|20.61|22.71|20.55|0
1637029200000|2021-11-16 02:20:00|22.8|20.62|22.77|20.6|22.8|20.62|22.75|20.59|0
1637029500000|2021-11-16 02:25:00|22.78|20.61|22.75|20.58|22.78|20.61|22.75|20.58|0
1637029800000|2021-11-16 02:30:00|22.76|20.6|22.73|20.57|22.76|20.6|22.71|20.54|0
1637030100000|2021-11-16 02:35:00|22.75|20.58|22.75|20.58|22.79|20.62|22.72|20.56|0
1637030400000|2021-11-16 02:40:00|22.76|20.59|22.79|20.62|22.79|20.62|22.76|20.59|0
1637030700000|2021-11-16 02:45:00|22.77|20.61|22.81|20.64|22.83|20.65|22.76|20.59|0
1637031000000|2021-11-16 02:50:00|22.8|20.63|22.83|20.65|22.83|20.65|22.8|20.63|0
1637031300000|2021-11-16 02:55:00|22.81|20.64|22.8|20.63|22.81|20.64|22.8|20.63|0
1637031600000|2021-11-16 03:00:00|22.78|20.61|22.75|20.59|22.8|20.63|22.75|20.59|0
1637031900000|2021-11-16 03:05:00|22.74|20.57|22.75|20.59|22.75|20.59|22.73|20.56|0
1637032200000|2021-11-16 03:10:00|22.77|20.6|22.72|20.56|22.77|20.6|22.72|20.56|0
1637032500000|2021-11-16 03:15:00|22.74|20.57|22.72|20.56|22.75|20.58|22.72|20.56|0
1637032800000|2021-11-16 03:20:00|22.74|20.57|22.75|20.58|22.75|20.58|22.74|20.57|0
1637033100000|2021-11-16 03:25:00|22.73|20.57|22.75|20.58|22.76|20.59|22.73|20.57|0
1637033400000|2021-11-16 03:30:00|22.73|20.57|22.75|20.58|22.75|20.58|22.73|20.57|0
1637033700000|2021-11-16 03:35:00|22.76|20.59|22.77|20.6|22.78|20.61|22.76|20.58|0
1637034000000|2021-11-16 03:40:00|22.79|20.62|22.78|20.61|22.79|20.62|22.77|20.6|0
1637034300000|2021-11-16 03:45:00|22.8|20.63|22.81|20.64|22.81|20.64|22.78|20.61|0
1637034600000|2021-11-16 03:50:00|22.8|20.63|22.78|20.61|22.8|20.63|22.77|20.6|0
1637034900000|2021-11-16 03:55:00|22.8|20.62|22.78|20.61|22.8|20.62|22.77|20.6|0
1637035200000|2021-11-16 04:00:00|22.79|20.62|22.82|20.65|22.82|20.65|22.78|20.61|0
1637035500000|2021-11-16 04:05:00|22.84|20.66|22.83|20.66|22.86|20.69|22.82|20.65|0
1637035800000|2021-11-16 04:10:00|22.85|20.67|22.83|20.66|22.85|20.67|22.82|20.65|0
1637036100000|2021-11-16 04:15:00|22.85|20.67|22.86|20.68|22.86|20.68|22.83|20.66|0
1637036400000|2021-11-16 04:20:00|22.87|20.69|23.01|20.82|23.07|20.87|22.87|20.69|0
1637036700000|2021-11-16 04:25:00|23.03|20.83|23.04|20.85|23.07|20.87|23.03|20.83|0
1637037000000|2021-11-16 04:30:00|23.05|20.86|23.02|20.83|23.08|20.88|23.01|20.82|0
1637037300000|2021-11-16 04:35:00|23.04|20.84|22.98|20.79|23.04|20.84|22.98|20.79|0
1637037600000|2021-11-16 04:40:00|22.99|20.8|23.01|20.82|23.02|20.83|22.98|20.79|0
1637037900000|2021-11-16 04:45:00|23.02|20.83|23.02|20.83|23.03|20.84|23.01|20.81|0
1637038200000|2021-11-16 04:50:00|23.03|20.84|23.02|20.83|23.03|20.84|23.02|20.83|0
1637038500000|2021-11-16 04:55:00|23.03|20.84|23.04|20.85|23.09|20.89|23.03|20.84|0
1637038800000|2021-11-16 05:00:00|23.03|20.84|22.99|20.8|23.03|20.84|22.96|20.77|0
1637039100000|2021-11-16 05:05:00|22.98|20.79|22.99|20.8|23.01|20.82|22.97|20.78|0
1637039400000|2021-11-16 05:10:00|22.98|20.81|23.01|20.82|23.03|20.83|22.98|20.81|0
1637039700000|2021-11-16 05:15:00|23.03|20.83|23.08|20.88|23.08|20.88|23.01|20.82|0
1637040000000|2021-11-16 05:20:00|23.07|20.87|23.17|20.96|23.21|21|23.07|20.87|0
1637040300000|2021-11-16 05:25:00|23.18|20.97|23.18|20.97|23.24|21.02|23.15|20.95|0
1637040600000|2021-11-16 05:30:00|23.19|20.98|23.12|20.92|23.19|20.98|23.09|20.89|0
1637040900000|2021-11-16 05:35:00|23.13|20.93|23.08|20.88|23.15|20.94|23.08|20.88|0
1637041200000|2021-11-16 05:40:00|23.07|20.87|23.1|20.9|23.12|20.92|23.07|20.87|0
1637041500000|2021-11-16 05:45:00|23.09|20.89|23.13|20.93|23.13|20.93|23.07|20.88|0
1637041800000|2021-11-16 05:50:00|23.12|20.91|23.16|20.95|23.16|20.95|23.12|20.91|0
1637042100000|2021-11-16 05:55:00|23.17|20.96|23.13|20.92|23.17|20.96|23.13|20.92|0
1637042400000|2021-11-16 06:00:00|23.14|20.94|23.13|20.92|23.16|20.96|23.1|20.9|0
1637042700000|2021-11-16 06:05:00|23.14|20.94|23.11|20.91|23.14|20.94|23.11|20.91|0
1637043000000|2021-11-16 06:10:00|23.12|20.92|23.09|20.89|23.12|20.92|23.09|20.89|0
1637043300000|2021-11-16 06:15:00|23.07|20.87|23.14|20.93|23.14|20.93|23.05|20.86|0
1637043600000|2021-11-16 06:20:00|23.13|20.92|23.12|20.92|23.14|20.93|23.11|20.91|0
1637043900000|2021-11-16 06:25:00|23.13|20.93|23.22|21.01|23.22|21.01|23.13|20.92|0
1637044200000|2021-11-16 06:30:00|23.19|20.98|23.16|20.95|23.2|20.99|23.16|20.95|0
1637044500000|2021-11-16 06:35:00|23.14|20.94|23.16|20.95|23.17|20.97|23.14|20.94|0
1637044800000|2021-11-16 06:40:00|23.17|20.97|23.17|20.96|23.19|20.98|23.14|20.94|0
1637045100000|2021-11-16 06:45:00|23.18|20.97|23.15|20.95|23.18|20.97|23.13|20.92|0
1637045400000|2021-11-16 06:50:00|23.14|20.94|23.11|20.91|23.15|20.94|23.1|20.9|0
1637045700000|2021-11-16 06:55:00|23.12|20.92|23.08|20.88|23.12|20.92|23.08|20.88|0
1637046000000|2021-11-16 07:00:00|23.1|20.9|23.04|20.84|23.1|20.9|23.01|20.82|0
1637046300000|2021-11-16 07:05:00|23.05|20.86|23.04|20.84|23.06|20.87|23.04|20.84|0
1637046600000|2021-11-16 07:10:00|23.02|20.85|23.1|20.9|23.11|20.91|23.02|20.83|0
1637046900000|2021-11-16 07:15:00|23.12|20.92|23.02|20.83|23.12|20.92|23|20.81|0
1637047200000|2021-11-16 07:20:00|23.01|20.82|22.97|20.79|23.05|20.85|22.97|20.79|0
1637047500000|2021-11-16 07:25:00|22.99|20.8|23.03|20.84|23.03|20.84|22.99|20.8|0
1637047800000|2021-11-16 07:30:00|23.04|20.85|23.01|20.82|23.06|20.86|23.01|20.82|0
1637048100000|2021-11-16 07:35:00|23|20.81|22.98|20.8|23.04|20.85|22.98|20.8|0
1637048400000|2021-11-16 07:40:00|22.99|20.81|23|20.81|23|20.81|22.94|20.76|0
1637048700000|2021-11-16 07:45:00|22.98|20.79|22.98|20.79|22.99|20.8|22.95|20.77|0
1637049000000|2021-11-16 07:50:00|22.97|20.78|22.98|20.79|22.99|20.8|22.97|20.78|0
1637049300000|2021-11-16 07:55:00|22.99|20.8|23.01|20.82|23.04|20.84|22.98|20.79|0
1637049600000|2021-11-16 08:00:00|23.02|20.83|22.93|20.75|23.02|20.83|22.86|20.69|0
1637049900000|2021-11-16 08:05:00|22.94|20.76|23|20.81|23.03|20.84|22.92|20.74|0
1637050200000|2021-11-16 08:10:00|22.99|20.8|23.04|20.85|23.05|20.85|22.99|20.8|0
1637050500000|2021-11-16 08:15:00|23.06|20.86|23.02|20.83|23.06|20.86|22.99|20.8|0
1637050800000|2021-11-16 08:20:00|23.03|20.84|23.1|20.9|23.1|20.9|23|20.81|0
1637051100000|2021-11-16 08:25:00|23.08|20.89|23.11|20.91|23.11|20.91|23.04|20.85|0
1637051400000|2021-11-16 08:30:00|23.1|20.9|23.18|20.98|23.18|20.98|23.03|20.83|0
1637051700000|2021-11-16 08:35:00|23.16|20.96|23.35|21.15|23.38|21.18|23.15|20.95|0
1637052000000|2021-11-16 08:40:00|23.34|21.14|23.27|21.07|23.34|21.14|23.21|21.01|0
1637052300000|2021-11-16 08:45:00|23.28|21.08|23.28|21.08|23.3|21.1|23.23|21.03|0
1637052600000|2021-11-16 08:50:00|23.29|21.09|23.31|21.11|23.31|21.11|23.25|21.05|0
1637052900000|2021-11-16 08:55:00|23.32|21.12|23.29|21.09|23.34|21.14|23.24|21.04|0
1637053200000|2021-11-16 09:00:00|23.27|21.07|23.29|21.09|23.29|21.09|23.21|21.01|0
1637053500000|2021-11-16 09:05:00|23.28|21.08|23.24|21.04|23.29|21.09|23.23|21.03|0
1637053800000|2021-11-16 09:10:00|23.23|21.03|23.19|20.99|23.24|21.04|23.18|20.98|0
1637054100000|2021-11-16 09:15:00|23.18|20.98|23.22|21.02|23.23|21.03|23.18|20.98|0
1637054400000|2021-11-16 09:20:00|23.23|21.03|23.23|21.03|23.27|21.07|23.23|21.03|0
1637054700000|2021-11-16 09:25:00|23.24|21.04|23.22|21.02|23.24|21.04|23.2|21|0
1637055000000|2021-11-16 09:30:00|23.2|21|23.19|20.99|23.23|21.03|23.18|20.98|0
1637055300000|2021-11-16 09:35:00|23.2|21|23.21|21.01|23.23|21.03|23.17|20.97|0
1637055600000|2021-11-16 09:40:00|23.2|21|23.18|20.98|23.22|21.02|23.18|20.98|0
1637055900000|2021-11-16 09:45:00|23.17|20.97|23.14|20.94|23.18|20.98|23.13|20.93|0
1637056200000|2021-11-16 09:50:00|23.13|20.93|23.14|20.94|23.14|20.94|23.11|20.91|0
1637056500000|2021-11-16 09:55:00|23.13|20.93|23.09|20.89|23.13|20.93|23.04|20.85|0
1637056800000|2021-11-16 10:00:00|23.08|20.88|23.1|20.9|23.11|20.91|23.06|20.86|0
1637057100000|2021-11-16 10:05:00|23.09|20.89|23.15|20.95|23.16|20.96|23.09|20.89|0
1637057400000|2021-11-16 10:10:00|23.14|20.94|23.29|21.09|23.3|21.1|23.14|20.94|0
1637057700000|2021-11-16 10:15:00|23.27|21.07|23.35|21.15|23.38|21.18|23.27|21.07|0
1637058000000|2021-11-16 10:20:00|23.37|21.17|23.31|21.11|23.38|21.18|23.27|21.07|0
1637058300000|2021-11-16 10:25:00|23.3|21.1|23.28|21.08|23.36|21.16|23.28|21.08|0
1637058600000|2021-11-16 10:30:00|23.27|21.07|23.23|21.03|23.27|21.07|23.23|21.03|0
1637058900000|2021-11-16 10:35:00|23.21|21.01|23.21|21.01|23.25|21.05|23.2|21|0
1637059200000|2021-11-16 10:40:00|23.22|21.02|23.24|21.04|23.25|21.05|23.21|21.01|0
1637059500000|2021-11-16 10:45:00|23.25|21.05|23.22|21.02|23.25|21.05|23.17|20.97|0
1637059800000|2021-11-16 10:50:00|23.21|21.01|23.21|21.01|23.22|21.02|23.19|20.99|0
1637060100000|2021-11-16 10:55:00|23.19|20.99|23.2|21|23.22|21.02|23.18|20.98|0
1637060400000|2021-11-16 11:00:00|23.22|21.02|23.19|20.99|23.23|21.03|23.18|20.98|0
1637060700000|2021-11-16 11:05:00|23.2|21|23.16|20.96|23.22|21.02|23.15|20.95|0
1637061000000|2021-11-16 11:10:00|23.15|20.95|23.17|20.97|23.19|20.99|23.15|20.95|0
1637061300000|2021-11-16 11:15:00|23.16|20.96|23.13|20.93|23.17|20.97|23.12|20.92|0
1637061600000|2021-11-16 11:20:00|23.12|20.92|23.12|20.92|23.13|20.93|23.1|20.9|0
1637061900000|2021-11-16 11:25:00|23.1|20.9|23.02|20.82|23.1|20.9|23|20.81|0
1637062200000|2021-11-16 11:30:00|23|20.81|22.83|20.66|23|20.81|22.83|20.66|0
1637062500000|2021-11-16 11:35:00|22.85|20.67|22.86|20.68|22.89|20.71|22.82|20.64|0
1637062800000|2021-11-16 11:40:00|22.87|20.69|22.81|20.64|22.89|20.71|22.8|20.63|0
1637063100000|2021-11-16 11:45:00|22.8|20.63|22.77|20.6|22.8|20.63|22.72|20.56|0
1637063400000|2021-11-16 11:50:00|22.78|20.61|22.76|20.59|22.78|20.61|22.74|20.58|0
1637063700000|2021-11-16 11:55:00|22.73|20.56|22.7|20.54|22.73|20.56|22.66|20.5|0
1637064000000|2021-11-16 12:00:00|22.68|20.52|22.68|20.52|22.71|20.55|22.66|20.5|0
1637064300000|2021-11-16 12:05:00|22.67|20.51|22.67|20.51|22.68|20.52|22.65|20.5|0
1637064600000|2021-11-16 12:10:00|22.68|20.52|22.74|20.57|22.75|20.58|22.65|20.5|0
1637064900000|2021-11-16 12:15:00|22.75|20.58|22.73|20.57|22.78|20.61|22.7|20.54|0
1637065200000|2021-11-16 12:20:00|22.75|20.58|22.79|20.62|22.83|20.66|22.75|20.58|0
1637065500000|2021-11-16 12:25:00|22.77|20.61|22.8|20.63|22.82|20.64|22.77|20.61|0
1637065800000|2021-11-16 12:30:00|22.82|20.64|22.8|20.63|22.82|20.64|22.79|20.62|0
1637066100000|2021-11-16 12:35:00|22.81|20.64|22.81|20.64|22.84|20.67|22.81|20.64|0
1637066400000|2021-11-16 12:40:00|22.83|20.65|22.85|20.68|22.87|20.69|22.81|20.64|0
1637066700000|2021-11-16 12:45:00|22.84|20.67|22.88|20.7|22.89|20.71|22.84|20.66|0
1637067000000|2021-11-16 12:50:00|22.89|20.71|22.89|20.71|22.94|20.75|22.89|20.71|0
1637067300000|2021-11-16 12:55:00|22.91|20.73|22.85|20.67|22.91|20.73|22.85|20.67|0
1637067600000|2021-11-16 13:00:00|22.86|20.69|22.75|20.58|22.86|20.69|22.73|20.57|0
1637067900000|2021-11-16 13:05:00|22.76|20.59|22.73|20.57|22.78|20.61|22.73|20.57|0
1637068200000|2021-11-16 13:10:00|22.75|20.58|22.77|20.61|22.79|20.62|22.73|20.57|0
1637068500000|2021-11-16 13:15:00|22.76|20.59|22.77|20.6|22.79|20.62|22.75|20.58|0
1637068800000|2021-11-16 13:20:00|22.76|20.59|22.76|20.59|22.77|20.6|22.72|20.55|0
1637069100000|2021-11-16 13:25:00|22.74|20.58|22.73|20.56|22.78|20.61|22.73|20.56|0
1637069400000|2021-11-16 13:30:00|22.68|20.52|22.78|20.61|22.91|20.73|22.67|20.51|0
1637069700000|2021-11-16 13:35:00|22.77|20.6|22.59|20.43|22.78|20.61|22.54|20.4|0
1637070000000|2021-11-16 13:40:00|22.6|20.45|22.81|20.64|22.81|20.64|22.52|20.37|0
1637070300000|2021-11-16 13:45:00|22.79|20.62|22.83|20.66|23.01|20.81|22.79|20.62|0
1637070600000|2021-11-16 13:50:00|22.85|20.67|22.85|20.67|22.86|20.69|22.78|20.61|0
1637070900000|2021-11-16 13:55:00|22.86|20.68|22.87|20.7|22.89|20.71|22.78|20.61|0
1637071200000|2021-11-16 14:00:00|22.9|20.72|22.93|20.74|23.01|20.82|22.89|20.71|0
1637071500000|2021-11-16 14:05:00|22.94|20.76|22.96|20.77|22.97|20.78|22.89|20.71|0
1637071800000|2021-11-16 14:10:00|22.93|20.74|23.11|20.91|23.11|20.91|22.93|20.74|0
1637072100000|2021-11-16 14:15:00|23.15|20.95|23.09|20.89|23.15|20.95|23.07|20.87|0
1637072400000|2021-11-16 14:20:00|23.08|20.88|23.01|20.82|23.08|20.88|22.98|20.79|0
1637072700000|2021-11-16 14:25:00|22.99|20.8|23.01|20.82|23.08|20.88|22.99|20.8|0
1637073000000|2021-11-16 14:30:00|23.02|20.83|22.65|20.5|23.05|20.85|22.64|20.48|0
1637073300000|2021-11-16 14:35:00|22.64|20.48|22.38|20.25|22.64|20.48|22.18|20.07|0
1637073600000|2021-11-16 14:40:00|22.33|20.21|22.26|20.14|22.39|20.25|22.24|20.12|0
1637073900000|2021-11-16 14:45:00|22.25|20.13|22.1|19.99|22.26|20.14|22.06|19.95|0
1637074200000|2021-11-16 14:50:00|22.04|19.94|22.23|20.11|22.34|20.21|21.99|19.89|0
1637074500000|2021-11-16 14:55:00|22.2|20.09|22.26|20.14|22.31|20.19|22.16|20.05|0
1637074800000|2021-11-16 15:00:00|22.24|20.13|22.01|19.91|22.24|20.13|22.01|19.91|0
1637075100000|2021-11-16 15:05:00|22|19.9|22.13|20.02|22.24|20.12|22|19.9|0
1637075400000|2021-11-16 15:10:00|22.12|20.01|22.05|19.95|22.16|20.05|22.05|19.95|0
1637075700000|2021-11-16 15:15:00|22.03|19.94|22.16|20.05|22.2|20.08|21.97|19.87|0
1637076000000|2021-11-16 15:20:00|22.18|20.07|22.26|20.14|22.35|20.22|22.12|20.01|0
1637076300000|2021-11-16 15:25:00|22.29|20.17|22.46|20.32|22.46|20.32|22.24|20.12|0
1637076600000|2021-11-16 15:30:00|22.48|20.34|22.31|20.19|22.48|20.34|22.25|20.13|0
1637076900000|2021-11-16 15:35:00|22.3|20.18|22.3|20.18|22.36|20.23|22.21|20.09|0
1637077200000|2021-11-16 15:40:00|22.31|20.19|22.34|20.21|22.41|20.28|22.23|20.11|0
1637077500000|2021-11-16 15:45:00|22.33|20.2|22.37|20.24|22.46|20.33|22.31|20.19|0
1637077800000|2021-11-16 15:50:00|22.39|20.26|22.32|20.2|22.39|20.26|22.3|20.17|0
1637078100000|2021-11-16 15:55:00|22.31|20.19|22.3|20.17|22.39|20.26|22.28|20.16|0
1637078400000|2021-11-16 16:00:00|22.28|20.16|22.09|19.98|22.28|20.16|22.09|19.98|0
1637078700000|2021-11-16 16:05:00|22.07|19.97|22.01|19.91|22.1|20|22.01|19.91|0
1637079000000|2021-11-16 16:10:00|21.99|19.9|21.81|19.74|21.99|19.9|21.79|19.71|0
1637079300000|2021-11-16 16:15:00|21.8|19.72|21.62|19.56|21.8|19.72|21.6|19.54|0
1637079600000|2021-11-16 16:20:00|21.6|19.54|21.58|19.53|21.61|19.55|21.48|19.43|0
1637079900000|2021-11-16 16:25:00|21.6|19.54|22.77|20.6|22.81|20.64|21.5|19.45|0
1637080200000|2021-11-16 16:30:00|22.78|20.61|22.77|20.6|22.84|20.66|22.75|20.59|0
1637080500000|2021-11-16 16:35:00|22.75|20.59|22.75|20.58|22.76|20.6|22.66|20.5|0
1637080800000|2021-11-16 16:40:00|22.74|20.57|22.87|20.7|22.87|20.7|22.71|20.55|0
1637081100000|2021-11-16 16:45:00|22.86|20.68|22.9|20.72|22.9|20.72|22.83|20.66|0
1637081400000|2021-11-16 16:50:00|22.89|20.71|22.45|20.31|22.93|20.74|22.42|20.29|0
1637081700000|2021-11-16 16:55:00|22.46|20.32|22.46|20.33|22.48|20.34|22.42|20.29|0
1637082000000|2021-11-16 17:00:00|22.45|20.31|22.52|20.37|22.52|20.37|22.4|20.26|0
1637082300000|2021-11-16 17:05:00|22.5|20.36|22.52|20.37|22.54|20.4|22.46|20.32|0
1637082600000|2021-11-16 17:10:00|22.5|20.38|22.46|20.32|22.5|20.38|22.45|20.31|0
1637082900000|2021-11-16 17:15:00|22.45|20.31|22.39|20.26|22.46|20.32|22.36|20.23|0
1637083200000|2021-11-16 17:20:00|22.38|20.25|22.36|20.23|22.47|20.33|22.36|20.23|0
1637083500000|2021-11-16 17:25:00|22.38|20.24|22.47|20.33|22.48|20.34|22.37|20.24|0
1637083800000|2021-11-16 17:30:00|22.48|20.34|22.39|20.25|22.51|20.37|22.37|20.24|0
1637084100000|2021-11-16 17:35:00|22.4|20.27|22.4|20.26|22.41|20.28|22.34|20.22|0
1637084400000|2021-11-16 17:40:00|22.41|20.28|22.22|20.1|22.41|20.28|22.22|20.1|0
1637084700000|2021-11-16 17:45:00|22.23|20.12|22.27|20.15|22.3|20.18|22.18|20.07|0
1637085000000|2021-11-16 17:50:00|22.28|20.16|22.27|20.15|22.3|20.18|22.24|20.13|0
1637085300000|2021-11-16 17:55:00|22.28|20.16|22.28|20.16|22.32|20.2|22.26|20.14|0
1637085600000|2021-11-16 18:00:00|22.32|20.2|22.19|20.07|22.32|20.2|22.17|20.06|0
1637085900000|2021-11-16 18:05:00|22.17|20.06|22.17|20.06|22.24|20.12|22.16|20.05|0
1637086200000|2021-11-16 18:10:00|22.16|20.05|21.29|19.26|22.21|20.1|21.29|19.26|0
1637086500000|2021-11-16 18:15:00|21.3|19.27|21.33|19.29|21.34|19.31|21.21|19.19|0
1637086800000|2021-11-16 18:20:00|21.38|19.34|21.28|19.26|21.38|19.34|21.28|19.26|0
1637087100000|2021-11-16 18:25:00|21.3|19.27|21.32|19.29|21.34|19.3|21.28|19.26|0
1637087400000|2021-11-16 18:30:00|21.31|19.28|21.26|19.23|21.31|19.28|21.23|19.21|0
1637087700000|2021-11-16 18:35:00|21.25|19.22|21.23|19.21|21.29|19.27|21.21|19.19|0
1637088000000|2021-11-16 18:40:00|21.22|19.2|21.2|19.18|21.25|19.23|21.2|19.18|0
1637088300000|2021-11-16 18:45:00|21.19|19.19|21.2|19.18|21.24|19.22|21.17|19.16|0
1637088600000|2021-11-16 18:50:00|21.19|19.17|21.18|19.17|21.2|19.18|21.15|19.13|0
1637088900000|2021-11-16 18:55:00|21.17|19.15|21.16|19.14|21.2|19.18|21.14|19.13|0
1637089200000|2021-11-16 19:00:00|21.17|19.15|21.12|19.1|21.21|19.19|21.1|19.09|0
1637089500000|2021-11-16 19:05:00|21.13|19.12|21.14|19.13|21.17|19.15|21.12|19.1|0
1637089800000|2021-11-16 19:10:00|21.13|19.12|21.19|19.17|21.21|19.19|21.11|19.1|0
1637090100000|2021-11-16 19:15:00|21.21|19.19|21.24|19.22|21.31|19.28|21.2|19.19|0
1637090400000|2021-11-16 19:20:00|21.23|19.21|21.37|19.34|21.39|19.35|21.23|19.21|0
1637090700000|2021-11-16 19:25:00|21.36|19.33|21.28|19.25|21.37|19.34|21.27|19.24|0
1637091000000|2021-11-16 19:30:00|21.29|19.27|21.31|19.28|21.31|19.28|21.27|19.24|0
1637091300000|2021-11-16 19:35:00|21.29|19.26|21.34|19.31|21.36|19.32|21.27|19.24|0
1637091600000|2021-11-16 19:40:00|21.36|19.32|21.37|19.33|21.38|19.35|21.32|19.29|0
1637091900000|2021-11-16 19:45:00|21.38|19.35|21.41|19.37|21.43|19.39|21.35|19.32|0
1637092200000|2021-11-16 19:50:00|21.39|19.36|21.35|19.32|21.39|19.36|21.31|19.28|0
1637092500000|2021-11-16 19:55:00|21.37|19.31|21.39|19.35|21.4|19.37|21.34|19.31|0
1637092800000|2021-11-16 20:00:00|21.4|19.37|21.42|19.38|21.43|19.39|21.35|19.32|0
1637093100000|2021-11-16 20:05:00|21.43|19.39|21.47|19.42|21.48|19.44|21.42|19.38|0
1637093400000|2021-11-16 20:10:00|21.46|19.41|21.46|19.42|21.57|19.52|21.45|19.41|0
1637093700000|2021-11-16 20:15:00|21.45|19.41|21.47|19.42|21.53|19.48|21.41|19.37|0
1637094000000|2021-11-16 20:20:00|21.48|19.43|21.46|19.42|21.48|19.43|21.39|19.35|0
1637094300000|2021-11-16 20:25:00|21.45|19.41|21.48|19.43|21.52|19.47|21.44|19.4|0
1637094600000|2021-11-16 20:30:00|21.49|19.44|21.37|19.33|21.52|19.47|21.34|19.31|0
1637094900000|2021-11-16 20:35:00|21.38|19.34|21.46|19.42|21.47|19.43|21.33|19.3|0
1637095200000|2021-11-16 20:40:00|21.47|19.43|21.44|19.4|21.47|19.43|21.38|19.34|0
1637095500000|2021-11-16 20:45:00|21.47|19.43|21.67|19.61|21.68|19.62|21.43|19.39|0
1637095800000|2021-11-16 20:50:00|21.66|19.59|21.64|19.58|21.71|19.64|21.54|19.48|0
1637096100000|2021-11-16 20:55:00|21.63|19.57|21.78|19.7|21.86|19.78|21.59|19.53|0
1637096400000|2021-11-16 21:00:00|21.75|19.68|21.69|19.63|21.83|19.75|21.68|19.62|0
1637096700000|2021-11-16 21:05:00|21.68|19.62|21.69|19.63|21.71|19.64|21.63|19.57|0
1637097000000|2021-11-16 21:10:00|21.7|19.64|21.7|19.64|21.72|19.65|21.69|19.62|0
1637097300000|2021-11-16 21:15:00|21.72|19.65|21.61|19.55|21.72|19.65|21.61|19.55|0
1637097600000|2021-11-16 21:20:00|21.6|19.54|21.62|19.56|21.65|19.59|21.59|19.54|0
1637097900000|2021-11-16 21:25:00|21.63|19.57|21.62|19.56|21.63|19.57|21.62|19.56|0
1637098200000|2021-11-16 21:30:00|21.63|19.57|21.7|19.63|21.7|19.63|21.63|19.57|0
1637098500000|2021-11-16 21:35:00|21.68|19.62|21.68|19.62|21.69|19.63|21.67|19.61|0
1637098800000|2021-11-16 21:40:00|21.67|19.61|21.72|19.65|21.72|19.65|21.67|19.61|0
1637099100000|2021-11-16 21:45:00|21.74|19.67|21.79|19.71|21.79|19.71|21.74|19.67|0
1637099400000|2021-11-16 21:50:00|21.77|19.7|21.77|19.7|21.79|19.71|21.76|19.69|0
1637099700000|2021-11-16 21:55:00|21.76|19.69|21.75|19.68|21.77|19.7|21.75|19.67|0
1637100000000|2021-11-16 22:00:00|21.76|19.69|21.74|19.67|21.76|19.69|21.74|19.67|0
1637100300000|2021-11-16 22:05:00|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.67|0
1637100600000|2021-11-16 22:10:00|21.74|19.67|21.74|19.67|21.74|19.68|21.74|19.67|0
1637100900000|2021-11-16 22:15:00|21.73|19.66|21.74|19.67|21.76|19.69|21.73|19.66|0
1637101200000|2021-11-16 22:20:00|21.73|19.66|21.74|19.67|21.74|19.67|21.73|19.66|0
1637101500000|2021-11-16 22:25:00|21.73|19.66|21.73|19.66|21.74|19.67|21.73|19.66|0
1637101800000|2021-11-16 22:30:00|21.72|19.65|21.73|19.66|21.73|19.66|21.72|19.65|0
1637102100000|2021-11-16 22:35:00|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1637102400000|2021-11-16 22:40:00|21.73|19.66|21.73|19.66|21.74|19.67|21.72|19.66|0
1637102700000|2021-11-16 22:45:00|21.72|19.65|21.72|19.65|21.73|19.66|21.71|19.65|0
1637103000000|2021-11-16 22:50:00|21.73|19.66|21.72|19.65|21.73|19.66|21.71|19.64|0
1637103300000|2021-11-16 22:55:00||19.66||19.65||19.66||19.65|0
1637103600000|2021-11-16 23:00:00|21.71|19.64|21.71|19.64|21.74|19.67|21.67|19.61|0
1637103900000|2021-11-16 23:05:00|21.7|19.63|21.71|19.64|21.74|19.67|21.7|19.63|0
1637104200000|2021-11-16 23:10:00|21.7|19.63|21.66|19.59|21.71|19.64|21.66|19.59|0
1637104500000|2021-11-16 23:15:00|21.68|19.62|21.82|19.74|21.82|19.74|21.68|19.62|0
1637104800000|2021-11-16 23:20:00|21.81|19.73|21.79|19.71|21.81|19.73|21.78|19.7|0
1637105100000|2021-11-16 23:25:00|21.8|19.73|21.73|19.66|21.8|19.73|21.73|19.66|0
1637105400000|2021-11-16 23:30:00|21.75|19.68|21.69|19.63|21.75|19.68|21.69|19.63|0
1637105700000|2021-11-16 23:35:00|21.7|19.64|21.64|19.58|21.7|19.64|21.64|19.58|0
1637106000000|2021-11-16 23:40:00|21.65|19.59|21.61|19.55|21.65|19.59|21.59|19.54|0
1637106300000|2021-11-16 23:45:00|21.59|19.54|21.55|19.5|21.59|19.54|21.55|19.5|0
1637106600000|2021-11-16 23:50:00|21.54|19.49|21.59|19.54|21.59|19.54|21.53|19.48|0
1637106900000|2021-11-16 23:55:00|21.58|19.52|21.58|19.52|21.59|19.54|21.57|19.52|0
1637107200000|2021-11-17 00:00:00|21.59|19.53|21.6|19.55|21.63|19.57|21.59|19.53|0
1637107500000|2021-11-17 00:05:00|21.59|19.54|21.56|19.51|21.59|19.54|21.53|19.48|0
1637107800000|2021-11-17 00:10:00|21.55|19.5|21.56|19.51|21.57|19.52|21.53|19.48|0
1637108100000|2021-11-17 00:15:00|21.57|19.52|21.54|19.49|21.6|19.54|21.53|19.48|0
1637108400000|2021-11-17 00:20:00|21.56|19.5|21.57|19.52|21.57|19.52|21.53|19.48|0
1637108700000|2021-11-17 00:25:00|21.58|19.53|21.64|19.58|21.66|19.6|21.58|19.52|0
1637109000000|2021-11-17 00:30:00|21.65|19.57|21.59|19.54|21.65|19.59|21.59|19.54|0
1637109300000|2021-11-17 00:35:00|21.61|19.55|21.59|19.54|21.62|19.56|21.57|19.51|0
1637109600000|2021-11-17 00:40:00|21.58|19.52|21.63|19.57|21.63|19.57|21.58|19.52|0
1637109900000|2021-11-17 00:45:00|21.62|19.56|21.67|19.61|21.67|19.61|21.62|19.56|0
1637110200000|2021-11-17 00:50:00|21.66|19.6|21.6|19.54|21.66|19.6|21.6|19.54|0
1637110500000|2021-11-17 00:55:00|21.62|19.56|21.6|19.54|21.64|19.58|21.59|19.53|0
1637110800000|2021-11-17 01:00:00|21.61|19.56|21.61|19.55|21.65|19.59|21.59|19.53|0
1637111100000|2021-11-17 01:05:00|21.63|19.57|21.64|19.58|21.65|19.59|21.61|19.55|0
1637111400000|2021-11-17 01:10:00|21.62|19.56|21.6|19.54|21.64|19.58|21.6|19.54|0
1637111700000|2021-11-17 01:15:00|21.61|19.55|21.57|19.51|21.61|19.55|21.57|19.51|0
1637112000000|2021-11-17 01:20:00|21.58|19.53|21.61|19.55|21.61|19.56|21.57|19.51|0
1637112300000|2021-11-17 01:25:00|21.62|19.56|21.59|19.54|21.62|19.56|21.58|19.52|0
1637112600000|2021-11-17 01:30:00|21.61|19.55|21.59|19.53|21.62|19.56|21.58|19.52|0
1637112900000|2021-11-17 01:35:00|21.58|19.52|21.67|19.61|21.67|19.61|21.56|19.51|0
1637113200000|2021-11-17 01:40:00|21.66|19.59|21.7|19.63|21.7|19.63|21.63|19.57|0
1637113500000|2021-11-17 01:45:00|21.69|19.62|21.65|19.59|21.7|19.63|21.64|19.58|0
1637113800000|2021-11-17 01:50:00|21.64|19.58|21.63|19.57|21.67|19.6|21.61|19.55|0
1637114100000|2021-11-17 01:55:00|21.61|19.55|21.64|19.58|21.64|19.58|21.61|19.55|0
1637114400000|2021-11-17 02:00:00|21.62|19.56|21.69|19.62|21.69|19.62|21.62|19.56|0
1637114700000|2021-11-17 02:05:00|21.7|19.64|21.66|19.6|21.7|19.64|21.66|19.6|0
1637115000000|2021-11-17 02:10:00|21.67|19.61|21.63|19.57|21.67|19.61|21.62|19.56|0
1637115300000|2021-11-17 02:15:00|21.62|19.56|21.62|19.56|21.65|19.58|21.62|19.56|0
1637115600000|2021-11-17 02:20:00|21.6|19.55|21.9|19.82|21.92|19.83|21.59|19.53|0
1637115900000|2021-11-17 02:25:00|21.92|19.83|21.91|19.83|21.93|19.84|21.91|19.83|0
1637116200000|2021-11-17 02:30:00|21.9|19.82|21.93|19.84|21.94|19.85|21.9|19.82|0
1637116500000|2021-11-17 02:35:00|21.92|19.83|21.93|19.84|21.94|19.85|21.91|19.83|0
1637116800000|2021-11-17 02:40:00|21.95|19.86|21.96|19.87|21.97|19.87|21.94|19.85|0
1637117100000|2021-11-17 02:45:00|21.95|19.86|21.94|19.85|21.96|19.87|21.94|19.85|0
1637117400000|2021-11-17 02:50:00|21.95|19.86|22.02|19.92|22.04|19.94|21.95|19.86|0
1637117700000|2021-11-17 02:55:00|22|19.91|22.01|19.92|22.01|19.92|22|19.91|0
1637118000000|2021-11-17 03:00:00|22.02|19.93|21.97|19.88|22.03|19.93|21.96|19.87|0
1637118300000|2021-11-17 03:05:00|21.96|19.87|21.98|19.89|22|19.9|21.96|19.87|0
1637118600000|2021-11-17 03:10:00|21.99|19.9|22.02|19.93|22.05|19.95|21.98|19.89|0
1637118900000|2021-11-17 03:15:00|22.04|19.94|22.06|19.96|22.08|19.97|22.02|19.93|0
1637119200000|2021-11-17 03:20:00|22.08|19.97|22.19|20.07|22.2|20.08|22.08|19.97|0
1637119500000|2021-11-17 03:25:00|22.18|20.08|22.16|20.05|22.21|20.1|22.14|20.03|0
1637119800000|2021-11-17 03:30:00|22.14|20.03|22.13|20.02|22.16|20.05|22.11|20.01|0
1637120100000|2021-11-17 03:35:00|22.14|20.03|22.15|20.04|22.17|20.06|22.13|20.02|0
1637120400000|2021-11-17 03:40:00|22.16|20.05|22.22|20.1|22.25|20.13|22.14|20.03|0
1637120700000|2021-11-17 03:45:00|22.25|20.13|22.25|20.13|22.27|20.15|22.25|20.13|0
1637121000000|2021-11-17 03:50:00|22.23|20.12|22.2|20.09|22.25|20.13|22.2|20.09|0
1637121300000|2021-11-17 03:55:00|22.19|20.08|22.2|20.09|22.22|20.1|22.19|20.08|0
1637121600000|2021-11-17 04:00:00|22.19|20.08|22.16|20.05|22.19|20.08|22.15|20.04|0
1637121900000|2021-11-17 04:05:00|22.15|20.04|22.16|20.05|22.17|20.06|22.15|20.04|0
1637122200000|2021-11-17 04:10:00|22.17|20.06|22.1|20|22.17|20.06|22.09|19.99|0
1637122500000|2021-11-17 04:15:00|22.09|19.98|22.09|19.98|22.1|20|22.09|19.98|0
1637122800000|2021-11-17 04:20:00|22.1|20|22.13|20.02|22.13|20.02|22.09|19.98|0
1637123100000|2021-11-17 04:25:00|22.11|20.01|22.11|20.01|22.13|20.02|22.11|20.01|0
1637123400000|2021-11-17 04:30:00|22.13|20.02|22.14|20.03|22.15|20.04|22.13|20.02|0
1637123700000|2021-11-17 04:35:00|22.15|20.04|22.12|20.02|22.15|20.04|22.12|20.01|0
1637124000000|2021-11-17 04:40:00|22.11|20|22.11|20|22.12|20.01|22.09|19.99|0
1637124300000|2021-11-17 04:45:00|22.09|19.99|22.09|19.99|22.09|19.99|22.08|19.98|0
1637124600000|2021-11-17 04:50:00|22.05|19.95|22.04|19.94|22.06|19.96|22.04|19.94|0
1637124900000|2021-11-17 04:55:00|22.02|19.93|22.05|19.95|22.06|19.96|22.02|19.93|0
1637125200000|2021-11-17 05:00:00|22.03|19.94|22.02|19.92|22.03|19.94|21.98|19.89|0
1637125500000|2021-11-17 05:05:00|22.01|19.91|21.99|19.9|22.01|19.91|21.98|19.88|0
1637125800000|2021-11-17 05:10:00|21.98|19.88|22.02|19.92|22.02|19.92|21.98|19.88|0
1637126100000|2021-11-17 05:15:00|22|19.91|22.04|19.94|22.04|19.94|22|19.91|0
1637126400000|2021-11-17 05:20:00|22.03|19.93|22.04|19.94|22.06|19.96|22.01|19.92|0
1637126700000|2021-11-17 05:25:00|22.07|19.97|22.09|19.99|22.09|19.99|22.07|19.97|0
1637127000000|2021-11-17 05:30:00|22.08|19.98|22.02|19.93|22.08|19.98|22.01|19.92|0
1637127300000|2021-11-17 05:35:00|22.01|19.92|21.97|19.88|22.02|19.92|21.93|19.84|0
1637127600000|2021-11-17 05:40:00|21.96|19.86|21.98|19.89|22|19.9|21.95|19.86|0
1637127900000|2021-11-17 05:45:00|21.99|19.9|22.02|19.92|22.04|19.94|21.99|19.9|0
1637128200000|2021-11-17 05:50:00|22.03|19.94|22.02|19.92|22.03|19.94|22.01|19.91|0
1637128500000|2021-11-17 05:55:00|22.03|19.93|22.07|19.97|22.07|19.97|21.98|19.88|0
1637128800000|2021-11-17 06:00:00|22.09|19.98|22.06|19.96|22.09|19.98|22.04|19.94|0
1637129100000|2021-11-17 06:05:00|22.04|19.94|22.08|19.98|22.08|19.98|22.04|19.94|0
1637129400000|2021-11-17 06:10:00|22.09|19.99|22.07|19.97|22.11|20|22.07|19.97|0
1637129700000|2021-11-17 06:15:00|22.08|19.98|22.03|19.93|22.1|19.99|22.03|19.93|0
1637130000000|2021-11-17 06:20:00|22.01|19.92|21.98|19.89|22.04|19.94|21.98|19.89|0
1637130300000|2021-11-17 06:25:00|21.97|19.88|21.93|19.84|22|19.9|21.93|19.84|0
1637130600000|2021-11-17 06:30:00|21.94|19.85|21.95|19.86|21.95|19.86|21.93|19.84|0
1637130900000|2021-11-17 06:35:00|21.94|19.85|21.92|19.84|21.95|19.86|21.91|19.82|0
1637131200000|2021-11-17 06:40:00|21.94|19.85|21.96|19.87|21.98|19.88|21.92|19.84|0
1637131500000|2021-11-17 06:45:00|21.95|19.86|21.96|19.87|21.98|19.88|21.95|19.86|0
1637131800000|2021-11-17 06:50:00|21.95|19.86|21.95|19.86|21.96|19.87|21.93|19.85|0
1637132100000|2021-11-17 06:55:00|21.93|19.85|21.97|19.88|21.97|19.88|21.93|19.84|0
1637132400000|2021-11-17 07:00:00|22.74|20.58|22.74|20.58|22.75|20.58|22.73|20.56|0
1637132700000|2021-11-17 07:05:00|22.73|20.57|22.78|20.61|22.78|20.61|22.71|20.55|0
1637133000000|2021-11-17 07:10:00|22.8|20.62|22.84|20.66|22.85|20.67|22.78|20.61|0
1637133300000|2021-11-17 07:15:00|22.05|19.95|22.05|19.95|22.08|19.97|22.03|19.93|0
1637133600000|2021-11-17 07:20:00|22.06|19.96|22.02|19.92|22.06|19.96|22.02|19.92|0
1637133900000|2021-11-17 07:25:00|22.03|19.94|21.98|19.89|22.04|19.94|21.98|19.89|0
1637134200000|2021-11-17 07:30:00|21.99|19.9|21.95|19.86|21.99|19.9|21.95|19.86|0
1637134500000|2021-11-17 07:35:00|21.94|19.85|21.95|19.86|21.95|19.86|21.92|19.83|0
1637134800000|2021-11-17 07:40:00|21.96|19.87|21.96|19.87|21.98|19.89|21.95|19.86|0
1637135100000|2021-11-17 07:45:00|21.97|19.88|21.95|19.86|21.97|19.88|21.93|19.84|0
1637135400000|2021-11-17 07:50:00|21.93|19.84|21.89|19.81|21.95|19.86|21.86|19.78|0
1637135700000|2021-11-17 07:55:00|21.9|19.82|21.84|19.76|21.9|19.82|21.81|19.73|0
1637136000000|2021-11-17 08:00:00|21.82|19.74|21.94|19.85|21.99|19.9|21.61|19.55|0
1637136300000|2021-11-17 08:05:00|21.95|19.86|21.91|19.82|21.96|19.87|21.9|19.81|0
1637136600000|2021-11-17 08:10:00|21.92|19.83|21.87|19.78|21.92|19.83|21.83|19.75|0
1637136900000|2021-11-17 08:15:00|21.86|19.77|21.86|19.78|21.87|19.78|21.81|19.73|0
1637137200000|2021-11-17 08:20:00|21.85|19.77|21.8|19.72|21.86|19.78|21.8|19.72|0
1637137500000|2021-11-17 08:25:00|21.78|19.71|21.78|19.71|21.8|19.72|21.74|19.67|0
1637137800000|2021-11-17 08:30:00|21.79|19.72|21.83|19.75|21.86|19.78|21.78|19.71|0
1637138100000|2021-11-17 08:35:00|21.85|19.77|21.81|19.73|21.85|19.77|21.78|19.7|0
1637138400000|2021-11-17 08:40:00|21.82|19.74|21.76|19.69|21.82|19.74|21.75|19.68|0
1637138700000|2021-11-17 08:45:00|21.75|19.68|21.79|19.71|21.8|19.73|21.72|19.65|0
1637139000000|2021-11-17 08:50:00|21.8|19.72|21.79|19.71|21.8|19.73|21.77|19.7|0
1637139300000|2021-11-17 08:55:00|21.77|19.7|21.78|19.71|21.79|19.71|21.77|19.7|0
1637139600000|2021-11-17 09:00:00|21.77|19.7|21.78|19.71|21.8|19.72|21.77|19.7|0
1637139900000|2021-11-17 09:05:00|21.77|19.7|21.85|19.77|21.85|19.77|21.77|19.7|0
1637140200000|2021-11-17 09:10:00|21.84|19.76|21.86|19.78|21.88|19.79|21.84|19.76|0
1637140500000|2021-11-17 09:15:00|21.88|19.79|21.89|19.8|21.89|19.8|21.86|19.78|0
1637140800000|2021-11-17 09:20:00|21.9|19.82|21.89|19.8|21.9|19.82|21.87|19.79|0
1637141100000|2021-11-17 09:25:00|21.9|19.81|21.91|19.83|21.91|19.83|21.89|19.8|0
1637141400000|2021-11-17 09:30:00|21.94|19.85|21.95|19.86|21.97|19.87|21.94|19.85|0
1637141700000|2021-11-17 09:35:00|21.97|19.87|22.05|19.95|22.05|19.95|21.95|19.86|0
1637142000000|2021-11-17 09:40:00|22.06|19.96|22.03|19.93|22.06|19.96|22|19.91|0
1637142300000|2021-11-17 09:45:00|22.02|19.92|22|19.91|22.02|19.92|21.99|19.89|0
1637142600000|2021-11-17 09:50:00|22.01|19.92|22.04|19.94|22.04|19.94|22|19.91|0
1637142900000|2021-11-17 09:55:00|22.03|19.93|22.03|19.93|22.04|19.94|22.03|19.93|0
1637143200000|2021-11-17 10:00:00|22.02|19.92|21.98|19.89|22.03|19.93|21.97|19.88|0
1637143500000|2021-11-17 10:05:00|22|19.9|22.02|19.93|22.02|19.93|21.98|19.89|0
1637143800000|2021-11-17 10:10:00|22.04|19.94|22.04|19.94|22.05|19.95|22.02|19.92|0
1637144100000|2021-11-17 10:15:00|22.05|19.95|22.02|19.92|22.06|19.96|22.02|19.92|0
1637144400000|2021-11-17 10:20:00|22.03|19.94|22.07|19.97|22.07|19.97|21.99|19.9|0
1637144700000|2021-11-17 10:25:00|22.06|19.96|22.03|19.93|22.07|19.97|22.02|19.92|0
1637145000000|2021-11-17 10:30:00|22.02|19.94|22.02|19.92|22.06|19.96|22.02|19.92|0
1637145300000|2021-11-17 10:35:00|22.03|19.93|22.04|19.94|22.04|19.94|22.03|19.93|0
1637145600000|2021-11-17 10:40:00|22.06|19.96|22.01|19.92|22.06|19.96|22|19.9|0
1637145900000|2021-11-17 10:45:00|22|19.9|22.01|19.92|22.01|19.92|22|19.9|0
1637146200000|2021-11-17 10:50:00|22|19.91|22.02|19.93|22.02|19.93|21.99|19.9|0
1637146500000|2021-11-17 10:55:00|22.01|19.91|22.05|19.95|22.07|19.97|22.01|19.91|0
1637146800000|2021-11-17 11:00:00|22.04|19.94|22.09|19.99|22.09|19.99|22.04|19.94|0
1637147100000|2021-11-17 11:05:00|22.08|19.97|22.03|19.93|22.1|20|22.03|19.93|0
1637147400000|2021-11-17 11:10:00|22.02|19.92|22.02|19.92|22.03|19.93|22.02|19.92|0
1637147700000|2021-11-17 11:15:00|22.03|19.93|22.02|19.92|22.04|19.95|22.02|19.92|0
1637148000000|2021-11-17 11:20:00|22.03|19.93|22.02|19.92|22.03|19.93|21.99|19.89|0
1637148300000|2021-11-17 11:25:00|22|19.91|21.97|19.88|22|19.91|21.97|19.88|0
1637148600000|2021-11-17 11:30:00|21.96|19.87|21.97|19.88|21.98|19.89|21.95|19.86|0
1637148900000|2021-11-17 11:35:00|21.98|19.87|22|19.9|22.01|19.92|21.97|19.87|0
1637149200000|2021-11-17 11:40:00|21.98|19.89|22.04|19.94|22.04|19.94|21.98|19.89|0
1637149500000|2021-11-17 11:45:00|22.02|19.93|22.09|19.99|22.1|19.99|22.02|19.93|0
1637149800000|2021-11-17 11:50:00|22.08|19.98|22.05|19.95|22.1|20|22.05|19.95|0
1637150100000|2021-11-17 11:55:00|22.06|19.96|21.98|19.89|22.06|19.96|21.98|19.89|0
1637150400000|2021-11-17 12:00:00|21.96|19.87|21.9|19.81|21.98|19.88|21.88|19.8|0
1637150700000|2021-11-17 12:05:00|21.91|19.82|21.91|19.82|21.92|19.83|21.88|19.8|0
1637151000000|2021-11-17 12:10:00|21.89|19.81|21.93|19.84|21.93|19.85|21.89|19.81|0
1637151300000|2021-11-17 12:15:00|21.95|19.86|21.89|19.81|21.96|19.87|21.88|19.79|0
1637151600000|2021-11-17 12:20:00|21.88|19.8|21.88|19.79|21.9|19.82|21.88|19.79|0
1637151900000|2021-11-17 12:25:00|21.89|19.8|21.86|19.78|21.91|19.82|21.85|19.77|0
1637152200000|2021-11-17 12:30:00|21.87|19.79|21.85|19.77|21.87|19.79|21.85|19.77|0
1637152500000|2021-11-17 12:35:00|21.86|19.78|21.89|19.8|21.9|19.81|21.86|19.78|0
1637152800000|2021-11-17 12:40:00|21.9|19.81|21.9|19.81|21.91|19.83|21.89|19.8|0
1637153100000|2021-11-17 12:45:00|21.91|19.82|21.94|19.85|21.94|19.85|21.9|19.81|0
1637153400000|2021-11-17 12:50:00|21.95|19.86|21.96|19.87|21.96|19.87|21.92|19.83|0
1637153700000|2021-11-17 12:55:00|21.98|19.88|22|19.91|22|19.91|21.96|19.87|0
1637154000000|2021-11-17 13:00:00|22.01|19.9|22.11|20|22.11|20|22.01|19.9|0
1637154300000|2021-11-17 13:05:00|22.1|19.99|22.12|20.01|22.16|20.05|22.08|19.98|0
1637154600000|2021-11-17 13:10:00|22.11|20|22.26|20.14|22.3|20.18|22.1|20|0
1637154900000|2021-11-17 13:15:00|22.24|20.13|22.21|20.1|22.27|20.15|22.2|20.09|0
1637155200000|2021-11-17 13:20:00|22.2|20.09|22.1|20|22.23|20.11|22.09|19.99|0
1637155500000|2021-11-17 13:25:00|22.09|19.99|22.05|19.95|22.1|20|22.05|19.95|0
1637155800000|2021-11-17 13:30:00|22.04|19.94|22.06|19.96|22.07|19.97|22.01|19.91|0
1637156100000|2021-11-17 13:35:00|22.05|19.95|22.09|19.98|22.1|20|22.02|19.92|0
1637156400000|2021-11-17 13:40:00|22.07|19.97|22.13|20.02|22.13|20.02|22.04|19.95|0
1637156700000|2021-11-17 13:45:00|22.11|20.01|22.14|20.03|22.16|20.05|22.1|19.99|0
1637157000000|2021-11-17 13:50:00|22.12|20.02|22.11|20|22.13|20.02|22.08|19.98|0
1637157300000|2021-11-17 13:55:00|22.1|19.99|22.11|20|22.11|20|22.05|19.95|0
1637157600000|2021-11-17 14:00:00|22.09|19.99|22.13|20.03|22.13|20.03|22.08|19.98|0
1637157900000|2021-11-17 14:05:00|22.12|20.01|22.12|20.01|22.13|20.03|22.09|19.99|0
1637158200000|2021-11-17 14:10:00|22.1|20|22.05|19.95|22.12|20.01|22.05|19.95|0
1637158500000|2021-11-17 14:15:00|22.04|19.94|22.03|19.94|22.05|19.95|22.01|19.92|0
1637158800000|2021-11-17 14:20:00|22.05|19.95|22|19.91|22.05|19.95|21.99|19.9|0
1637159100000|2021-11-17 14:25:00|22.02|19.92|21.98|19.88|22.05|19.95|21.98|19.88|0
1637159400000|2021-11-17 14:30:00|21.96|19.87|22.21|20.09|22.25|20.13|21.96|19.87|0
1637159700000|2021-11-17 14:35:00|22.22|20.1|22.3|20.18|22.41|20.28|22.21|20.09|0
1637160000000|2021-11-17 14:40:00|22.36|20.23|22.25|20.13|22.41|20.28|22.22|20.1|0
1637160300000|2021-11-17 14:45:00|22.26|20.14|22.41|20.28|22.41|20.28|22.16|20.05|0
1637160600000|2021-11-17 14:50:00|22.42|20.29|22.64|20.49|22.71|20.55|22.03|19.93|0
1637160900000|2021-11-17 14:55:00|22.66|20.5|23.31|21.11|23.42|21.22|22.66|20.5|0
1637161200000|2021-11-17 15:00:00|23.38|21.18|23.09|20.89|23.4|21.2|23.08|20.88|0
1637161500000|2021-11-17 15:05:00|23.11|20.91|23.14|20.94|23.21|21.01|23.05|20.85|0
1637161800000|2021-11-17 15:10:00|23.13|20.93|22.99|20.8|23.13|20.93|22.99|20.8|0
1637162100000|2021-11-17 15:15:00|22.98|20.79|23.17|20.97|23.18|20.98|22.98|20.79|0
1637162400000|2021-11-17 15:20:00|23.15|20.95|23.17|20.97|23.25|21.05|23.14|20.94|0
1637162700000|2021-11-17 15:25:00|23.16|20.96|23.14|20.94|23.16|20.96|23.01|20.82|0
1637163000000|2021-11-17 15:30:00|23.12|20.92|22.96|20.77|23.17|20.97|22.94|20.76|0
1637163300000|2021-11-17 15:35:00|22.97|20.78|22.69|20.53|22.97|20.78|22.69|20.53|0
1637163600000|2021-11-17 15:40:00|22.72|20.55|22.81|20.64|22.85|20.68|22.67|20.51|0
1637163900000|2021-11-17 15:45:00|22.78|20.61|22.87|20.69|22.9|20.71|22.69|20.53|0
1637164200000|2021-11-17 15:50:00|22.88|20.7|22.81|20.64|23.18|20.98|22.56|20.42|0
1637164500000|2021-11-17 15:55:00|22.8|20.63|22.7|20.54|22.83|20.65|22.7|20.54|0
1637164800000|2021-11-17 16:00:00|22.72|20.55|22.74|20.58|22.78|20.61|22.67|20.51|0
1637165100000|2021-11-17 16:05:00|22.75|20.56|22.67|20.51|22.75|20.58|22.63|20.47|0
1637165400000|2021-11-17 16:10:00|22.68|20.52|22.7|20.54|22.73|20.56|22.66|20.5|0
1637165700000|2021-11-17 16:15:00|22.71|20.55|22.7|20.53|22.75|20.59|22.65|20.5|0
1637166000000|2021-11-17 16:20:00|22.72|20.56|22.86|20.68|22.88|20.7|22.63|20.47|0
1637166300000|2021-11-17 16:25:00|22.85|20.67|22.75|20.58|22.89|20.71|22.73|20.57|0
1637166600000|2021-11-17 16:30:00|22.79|20.62|22.75|20.58|22.8|20.63|22.72|20.56|0
1637166900000|2021-11-17 16:35:00|22.76|20.59|22.69|20.53|22.8|20.63|22.68|20.52|0
1637167200000|2021-11-17 16:40:00|22.68|20.52|22.65|20.49|22.69|20.53|22.56|20.41|0
1637167500000|2021-11-17 16:45:00|22.66|20.5|22.55|20.4|22.67|20.51|22.53|20.39|0
1637167800000|2021-11-17 16:50:00|22.53|20.39|22.5|20.36|22.62|20.46|22.5|20.36|0
1637168100000|2021-11-17 16:55:00|22.49|20.35|22.37|20.24|22.52|20.37|22.32|20.2|0
1637168400000|2021-11-17 17:00:00|22.35|20.22|22.43|20.3|22.47|20.33|22.31|20.19|0
1637168700000|2021-11-17 17:05:00|22.45|20.31|22.65|20.5|22.72|20.56|22.45|20.31|0
1637169000000|2021-11-17 17:10:00|22.68|20.52|22.72|20.56|22.72|20.56|22.62|20.47|0
1637169300000|2021-11-17 17:15:00|22.71|20.54|22.83|20.66|22.83|20.66|22.68|20.52|0
1637169600000|2021-11-17 17:20:00|22.85|20.67|22.93|20.74|22.94|20.76|22.76|20.59|0
1637169900000|2021-11-17 17:25:00|22.91|20.73|23.11|20.91|23.11|20.91|22.87|20.69|0
1637170200000|2021-11-17 17:30:00|23.12|20.92|23.12|20.92|23.28|21.08|23.01|20.82|0
1637170500000|2021-11-17 17:35:00|23.13|20.93|22.94|20.75|23.13|20.93|22.94|20.75|0
1637170800000|2021-11-17 17:40:00|22.95|20.77|23.02|20.83|23.15|20.95|22.92|20.74|0
1637171100000|2021-11-17 17:45:00|23.06|20.87|23.02|20.83|23.13|20.93|22.99|20.8|0
1637171400000|2021-11-17 17:50:00|23.03|20.84|23.12|20.92|23.17|20.97|23.02|20.83|0
1637171700000|2021-11-17 17:55:00|23.13|20.93|23.06|20.86|23.2|21|23.04|20.85|0
1637172000000|2021-11-17 18:00:00|23.04|20.85|23|20.81|23.14|20.94|22.96|20.77|0
1637172300000|2021-11-17 18:05:00|22.99|20.8|22.96|20.77|23.01|20.82|22.83|20.66|0
1637172600000|2021-11-17 18:10:00|22.94|20.76|22.94|20.76|23.08|20.88|22.91|20.73|0
1637172900000|2021-11-17 18:15:00|22.96|20.77|22.99|20.8|23.08|20.88|22.95|20.77|0
1637173200000|2021-11-17 18:20:00|23|20.81|22.88|20.7|23.06|20.86|22.87|20.69|0
1637173500000|2021-11-17 18:25:00|22.9|20.72|22.87|20.69|22.9|20.72|22.82|20.65|0
1637173800000|2021-11-17 18:30:00|22.85|20.68|22.89|20.71|22.95|20.76|22.84|20.66|0
1637174100000|2021-11-17 18:35:00|22.88|20.7|22.82|20.65|22.93|20.75|22.81|20.64|0
1637174400000|2021-11-17 18:40:00|22.84|20.66|22.75|20.58|22.88|20.7|22.74|20.57|0
1637174700000|2021-11-17 18:45:00|22.74|20.57|22.86|20.68|22.86|20.68|22.74|20.57|0
1637175000000|2021-11-17 18:50:00|22.85|20.67|22.75|20.58|22.86|20.68|22.73|20.57|0
1637175300000|2021-11-17 18:55:00|22.74|20.57|22.69|20.53|22.77|20.61|22.66|20.5|0
1637175600000|2021-11-17 19:00:00|22.68|20.52|22.72|20.55|22.79|20.62|22.68|20.52|0
1637175900000|2021-11-17 19:05:00|22.73|20.57|22.76|20.59|22.77|20.6|22.71|20.55|0
1637176200000|2021-11-17 19:10:00|22.74|20.58|22.81|20.64|22.85|20.68|22.74|20.58|0
1637176500000|2021-11-17 19:15:00|22.83|20.65|22.91|20.73|22.99|20.8|22.77|20.6|0
1637176800000|2021-11-17 19:20:00|22.92|20.74|23.05|20.85|23.09|20.89|22.92|20.74|0
1637177100000|2021-11-17 19:25:00|23.03|20.84|22.99|20.8|23.09|20.89|22.95|20.76|0
1637177400000|2021-11-17 19:30:00|23|20.81|23.09|20.89|23.09|20.89|22.96|20.77|0
1637177700000|2021-11-17 19:35:00|23.07|20.87|23.01|20.82|23.09|20.89|22.96|20.77|0
1637178000000|2021-11-17 19:40:00|23|20.81|22.93|20.74|23.01|20.82|22.92|20.73|0
1637178300000|2021-11-17 19:45:00|22.94|20.76|22.81|20.64|22.94|20.76|22.81|20.64|0
1637178600000|2021-11-17 19:50:00|22.82|20.65|22.9|20.72|22.93|20.74|22.79|20.62|0
1637178900000|2021-11-17 19:55:00|22.88|20.7|22.8|20.63|22.91|20.73|22.78|20.61|0
1637179200000|2021-11-17 20:00:00|22.78|20.61|22.99|20.8|22.99|20.8|22.77|20.6|0
1637179500000|2021-11-17 20:05:00|22.98|20.79|23.13|20.93|23.21|21.01|22.96|20.78|0
1637179800000|2021-11-17 20:10:00|23.14|20.94|23.1|20.9|23.16|20.96|23.09|20.89|0
1637180100000|2021-11-17 20:15:00|23.09|20.89|23.04|20.85|23.09|20.89|22.88|20.7|0
1637180400000|2021-11-17 20:20:00|23.03|20.84|23.08|20.89|23.14|20.94|22.97|20.78|0
1637180700000|2021-11-17 20:25:00|23.07|20.87|23.15|20.95|23.16|20.96|23.04|20.85|0
1637181000000|2021-11-17 20:30:00|23.14|20.94|23.11|20.91|23.2|21|23.1|20.9|0
1637181300000|2021-11-17 20:35:00|23.1|20.9|23.07|20.87|23.14|20.94|23.01|20.82|0
1637181600000|2021-11-17 20:40:00|23.06|20.86|23.09|20.89|23.16|20.96|23.04|20.84|0
1637181900000|2021-11-17 20:45:00|23.11|20.91|23.06|20.87|23.12|20.92|22.94|20.75|0
1637182200000|2021-11-17 20:50:00|23.08|20.88|23.16|20.96|23.16|20.96|23.03|20.84|0
1637182500000|2021-11-17 20:55:00|23.17|20.97|23.26|21.06|23.33|21.13|23.16|20.96|0
1637182800000|2021-11-17 21:00:00|23.25|21.05|23.34|21.14|23.37|21.17|23.25|21.05|0
1637183100000|2021-11-17 21:05:00|23.33|21.13|23.48|21.28|23.48|21.28|23.32|21.12|0
1637183400000|2021-11-17 21:10:00|23.46|21.26|23.33|21.13|23.46|21.26|23.29|21.09|0
1637183700000|2021-11-17 21:15:00|23.39|21.17|23.35|21.13|23.41|21.18|23.35|21.13|0
1637184000000|2021-11-17 21:20:00|23.34|21.11|23.36|21.14|23.38|21.15|23.29|21.08|0
1637184300000|2021-11-17 21:25:00|23.35|21.13|23.35|21.12|23.38|21.15|23.33|21.11|0
1637184600000|2021-11-17 21:30:00|23.36|21.14|23.36|21.14|23.36|21.14|23.35|21.12|0
1637184900000|2021-11-17 21:35:00|23.35|21.12|23.31|21.09|23.36|21.14|23.31|21.09|0
1637185200000|2021-11-17 21:40:00|23.32|21.1|23.31|21.09|23.33|21.11|23.3|21.08|0
1637185500000|2021-11-17 21:45:00|23.3|21.08|23.45|21.22|23.45|21.22|23.3|21.08|0
1637185800000|2021-11-17 21:50:00|23.47|21.23|23.48|21.25|23.48|21.25|23.47|21.23|0
1637186100000|2021-11-17 21:55:00|23.47|21.23|23.46|21.23|23.48|21.25|23.46|21.22|0
1637186400000|2021-11-17 22:00:00|23.47||23.47||23.47||23.47||0
1637186700000|2021-11-17 22:05:00|23.46|21.22|23.45|21.22|23.47|21.22|23.45|21.22|0
1637187000000|2021-11-17 22:10:00|23.46|21.23|23.47|21.24|23.47|21.24|23.45|21.22|0
1637187300000|2021-11-17 22:15:00|23.46|21.23|23.47|21.23|23.47|21.23|23.45|21.21|0
1637187600000|2021-11-17 22:20:00||21.24||21.23||21.24||21.23|0
1637187900000|2021-11-17 22:25:00|23.48|21.24|23.47|21.23|23.48|21.25|23.47|21.23|0
1637188200000|2021-11-17 22:30:00|23.46||23.47||23.47||23.46||0
1637189100000|2021-11-17 22:45:00|23.46|21.24|23.47|21.24|23.48|21.25|23.46|21.23|0
1637189400000|2021-11-17 22:50:00|23.46|21.23|23.47|21.23|23.47|21.24|23.46|21.22|0
1637189700000|2021-11-17 22:55:00|23.48|21.24|23.48|21.24|23.48|21.24|23.47|21.23|0
1637190000000|2021-11-17 23:00:00|23.44|21.21|23.36|21.14|23.44|21.21|23.35|21.13|0
1637190300000|2021-11-17 23:05:00|23.37|21.15|23.42|21.19|23.42|21.19|23.36|21.14|0
1637190600000|2021-11-17 23:10:00|23.4|21.17|23.49|21.25|23.49|21.25|23.4|21.17|0
1637190900000|2021-11-17 23:15:00|23.46|21.22|23.43|21.2|23.49|21.25|23.43|21.2|0
1637191200000|2021-11-17 23:20:00|23.41|21.18|23.44|21.21|23.46|21.22|23.4|21.17|0
1637191500000|2021-11-17 23:25:00|23.45|21.22|23.35|21.13|23.45|21.22|23.34|21.12|0
1637191800000|2021-11-17 23:30:00|23.34|21.12|23.34|21.12|23.41|21.18|23.32|21.1|0
1637192100000|2021-11-17 23:35:00|23.32|21.1|23.31|21.09|23.34|21.11|23.31|21.09|0
1637192400000|2021-11-17 23:40:00|23.32|21.1|23.26|21.05|23.34|21.11|23.26|21.05|0
1637192700000|2021-11-17 23:45:00|23.28|21.06|23.3|21.09|23.3|21.09|23.26|21.05|0
1637193000000|2021-11-17 23:50:00|23.29|21.07|23.28|21.06|23.29|21.07|23.26|21.05|0
1637193300000|2021-11-17 23:55:00|23.27|21.05|23.25|21.03|23.29|21.07|23.25|21.03|0
1637193600000|2021-11-18 00:00:00|23.26|21.04|23.22|21|23.3|21.08|23.2|20.99|0
1637193900000|2021-11-18 00:05:00|23.23|21.02|23.24|21.03|23.24|21.03|23.19|20.98|0
1637194200000|2021-11-18 00:10:00|23.23|21.02|23.28|21.07|23.3|21.08|23.21|21|0
1637194500000|2021-11-18 00:15:00|23.3|21.08|23.26|21.05|23.3|21.08|23.25|21.04|0
1637194800000|2021-11-18 00:20:00|23.27|21.04|23.18|20.97|23.27|21.04|23.18|20.97|0
1637195100000|2021-11-18 00:25:00|23.2|20.99|23.19|20.98|23.21|21|23.17|20.96|0
1637195400000|2021-11-18 00:30:00|23.18|20.97|23.21|21|23.22|21.01|23.16|20.96|0
1637195700000|2021-11-18 00:35:00|23.22|21.01|23.18|20.97|23.23|21.02|23.18|20.97|0
1637196000000|2021-11-18 00:40:00|23.19|20.98|23.2|20.99|23.22|21.01|23.18|20.97|0
1637196300000|2021-11-18 00:45:00|23.13|20.93|23.15|20.94|23.18|20.97|23.1|20.9|0
1637196600000|2021-11-18 00:50:00|23.13|20.93|23.17|20.97|23.17|20.97|23.13|20.93|0
1637196900000|2021-11-18 00:55:00|23.16|20.95|23.2|20.99|23.2|20.99|23.14|20.94|0
1637197200000|2021-11-18 01:00:00|23.17|20.96|23.2|20.99|23.2|20.99|23.16|20.95|0
1637197500000|2021-11-18 01:05:00|23.18|20.98|23.18|20.97|23.21|21|23.17|20.96|0
1637197800000|2021-11-18 01:10:00|23.19|20.98|23.24|21.02|23.24|21.02|23.18|20.97|0
1637198100000|2021-11-18 01:15:00|23.25|21.04|23.22|21.01|23.26|21.05|23.21|21|0
1637198400000|2021-11-18 01:20:00|23.21|21|23.25|21.03|23.25|21.03|23.19|20.98|0
1637198700000|2021-11-18 01:25:00|23.26|21.05|23.2|20.99|23.26|21.05|23.18|20.97|0
1637199000000|2021-11-18 01:30:00|23.22|21.01|23.2|20.99|23.25|21.03|23.2|20.99|0
1637199300000|2021-11-18 01:35:00|23.22|21.01|23.22|21|23.22|21.01|23.19|20.98|0
1637199600000|2021-11-18 01:40:00|23.23|21.02|23.23|21.02|23.24|21.03|23.17|20.97|0
1637199900000|2021-11-18 01:45:00|23.24|21.03|23.21|21|23.26|21.04|23.2|20.99|0
1637200200000|2021-11-18 01:50:00|23.23|21.01|23.25|21.04|23.27|21.05|23.21|21|0
1637200500000|2021-11-18 01:55:00|23.24|21.03|23.22|21.01|23.24|21.03|23.21|21|0
1637200800000|2021-11-18 02:00:00|23.24|21.02|23.18|20.97|23.24|21.02|23.17|20.96|0
1637201100000|2021-11-18 02:05:00|23.17|20.96|23.21|21|23.21|21|23.15|20.95|0
1637201400000|2021-11-18 02:10:00|23.22|21.01|23.26|21.05|23.29|21.07|23.18|20.97|0
1637201700000|2021-11-18 02:15:00|23.28|21.06|23.32|21.1|23.35|21.12|23.28|21.06|0
1637202000000|2021-11-18 02:20:00|23.33|21.11|23.32|21.09|23.34|21.12|23.3|21.08|0
1637202300000|2021-11-18 02:25:00|23.3|21.08|23.23|21.02|23.31|21.09|23.23|21.02|0
1637202600000|2021-11-18 02:30:00|23.22|21.01|23.17|20.96|23.22|21.01|23.14|20.94|0
1637202900000|2021-11-18 02:35:00|23.16|20.95|23.08|20.89|23.17|20.96|23.08|20.89|0
1637203200000|2021-11-18 02:40:00|23.1|20.9|23.13|20.92|23.14|20.94|23.08|20.89|0
1637203500000|2021-11-18 02:45:00|23.14|20.94|23.14|20.93|23.15|20.95|23.12|20.92|0
1637203800000|2021-11-18 02:50:00|23.12|20.92|23.16|20.96|23.17|20.96|23.12|20.92|0
1637204100000|2021-11-18 02:55:00|23.15|20.95|23.18|20.97|23.19|20.98|23.15|20.95|0
1637204400000|2021-11-18 03:00:00|23.19|20.98|23.2|20.99|23.23|21.02|23.18|20.97|0
1637204700000|2021-11-18 03:05:00|23.19|20.98|23.19|20.98|23.19|20.98|23.15|20.94|0
1637205000000|2021-11-18 03:10:00|23.2|20.99|23.19|20.98|23.2|20.99|23.17|20.97|0
1637205300000|2021-11-18 03:15:00|23.17|20.97|23.23|21.02|23.23|21.02|23.17|20.97|0
1637205600000|2021-11-18 03:20:00|23.24|21.03|23.23|21.01|23.24|21.03|23.2|20.99|0
1637205900000|2021-11-18 03:25:00|23.21|21|23.2|20.99|23.23|21.01|23.18|20.97|0
1637206200000|2021-11-18 03:30:00|23.21|21|23.2|20.99|23.21|21|23.18|20.97|0
1637206500000|2021-11-18 03:35:00|23.21|21|23.18|20.97|23.21|21|23.14|20.93|0
1637206800000|2021-11-18 03:40:00|23.19|20.98|23.15|20.95|23.19|20.98|23.14|20.93|0
1637207100000|2021-11-18 03:45:00|23.14|20.93|23.12|20.92|23.15|20.94|23.12|20.92|0
1637207400000|2021-11-18 03:50:00|23.11|20.91|23.12|20.92|23.13|20.92|23.09|20.89|0
1637207700000|2021-11-18 03:55:00|23.11|20.91|23.15|20.94|23.15|20.94|23.1|20.9|0
1637208000000|2021-11-18 04:00:00|23.14|20.93|23.12|20.91|23.15|20.94|23.12|20.91|0
1637208300000|2021-11-18 04:05:00|23.1|20.9|23.13|20.93|23.13|20.93|23.1|20.9|0
1637208600000|2021-11-18 04:10:00|23.11|20.91|23.13|20.93|23.14|20.94|23.1|20.9|0
1637208900000|2021-11-18 04:15:00|23.14|20.94|23.08|20.88|23.14|20.94|23.08|20.88|0
1637209200000|2021-11-18 04:20:00|23.1|20.9|23.08|20.88|23.1|20.9|23.08|20.88|0
1637209500000|2021-11-18 04:25:00|23.09|20.89|23.08|20.88|23.1|20.9|23.07|20.88|0
1637209800000|2021-11-18 04:30:00|23.09|20.89|23.08|20.88|23.09|20.89|23.07|20.87|0
1637210100000|2021-11-18 04:35:00|23.07|20.87|23.08|20.88|23.09|20.89|23.06|20.87|0
1637210400000|2021-11-18 04:40:00|23.09|20.89|23.09|20.89|23.09|20.89|23.08|20.88|0
1637210700000|2021-11-18 04:45:00|23.08|20.88|23.07|20.88|23.08|20.88|23.07|20.88|0
1637211000000|2021-11-18 04:50:00|23.06|20.86|23.04|20.85|23.06|20.86|23.04|20.85|0
1637211300000|2021-11-18 04:55:00|23.06|20.86|23.02|20.82|23.06|20.86|23|20.81|0
1637211600000|2021-11-18 05:00:00|23|20.81|22.92|20.73|23|20.81|22.92|20.73|0
1637211900000|2021-11-18 05:05:00|22.9|20.72|22.93|20.74|22.97|20.78|22.89|20.71|0
1637212200000|2021-11-18 05:10:00|22.94|20.76|22.93|20.74|22.96|20.78|22.91|20.73|0
1637212500000|2021-11-18 05:15:00|22.91|20.73|22.97|20.78|22.97|20.78|22.91|20.73|0
1637212800000|2021-11-18 05:20:00|22.96|20.77|22.95|20.77|22.96|20.77|22.92|20.74|0
1637213100000|2021-11-18 05:25:00|22.94|20.75|22.94|20.75|22.95|20.77|22.92|20.74|0
1637213400000|2021-11-18 05:30:00|23.7|21.44|23.66|21.4|23.71|21.46|23.65|21.4|0
1637213700000|2021-11-18 05:35:00|23.64|21.39|23.67|21.41|23.67|21.41|23.64|21.39|0
1637214000000|2021-11-18 05:40:00|23.68|21.43|23.68|21.43|23.68|21.43|23.65|21.39|0
1637214300000|2021-11-18 05:45:00|22.89|20.71|22.93|20.75|22.94|20.75|22.89|20.71|0
1637214600000|2021-11-18 05:50:00|22.94|20.76|22.97|20.78|22.99|20.8|22.93|20.75|0
1637214900000|2021-11-18 05:55:00|22.98|20.79|22.97|20.78|22.98|20.79|22.96|20.77|0
1637215200000|2021-11-18 06:00:00|22.98|20.79|22.94|20.75|22.98|20.79|22.93|20.74|0
1637215500000|2021-11-18 06:05:00|22.93|20.74|22.94|20.75|22.95|20.77|22.92|20.74|0
1637215800000|2021-11-18 06:10:00|22.95|20.77|22.95|20.76|22.97|20.78|22.94|20.75|0
1637216100000|2021-11-18 06:15:00|22.94|20.75|22.94|20.75|22.95|20.76|22.94|20.75|0
1637216400000|2021-11-18 06:20:00|22.93|20.76|22.93|20.75|22.95|20.76|22.92|20.74|0
1637216700000|2021-11-18 06:25:00|22.95|20.76|22.9|20.72|22.95|20.76|22.9|20.72|0
1637217000000|2021-11-18 06:30:00|22.92|20.74|22.92|20.73|22.93|20.75|22.9|20.72|0
1637217300000|2021-11-18 06:35:00|22.9|20.72|22.89|20.71|22.9|20.72|22.89|20.71|0
1637217600000|2021-11-18 06:40:00|22.87|20.69|22.86|20.68|22.87|20.69|22.86|20.68|0
1637217900000|2021-11-18 06:45:00|22.87|20.69|22.9|20.72|22.91|20.73|22.87|20.69|0
1637218200000|2021-11-18 06:50:00|22.91|20.73|22.94|20.75|22.94|20.76|22.9|20.72|0
1637218500000|2021-11-18 06:55:00|22.92|20.74|22.87|20.69|22.94|20.75|22.87|20.69|0
1637218800000|2021-11-18 07:00:00|22.88|20.7|22.89|20.71|22.91|20.73|22.85|20.68|0
1637219100000|2021-11-18 07:05:00|22.88|20.7|22.84|20.66|22.89|20.71|22.84|20.66|0
1637219400000|2021-11-18 07:10:00|22.82|20.65|22.78|20.61|22.84|20.66|22.77|20.6|0
1637219700000|2021-11-18 07:15:00|22.77|20.6|22.79|20.62|22.81|20.63|22.77|20.6|0
1637220000000|2021-11-18 07:20:00|22.81|20.63|22.78|20.61|22.82|20.65|22.78|20.61|0
1637220300000|2021-11-18 07:25:00|22.79|20.62|22.79|20.62|22.79|20.62|22.78|20.61|0
1637220600000|2021-11-18 07:30:00|22.8|20.63|22.8|20.63|22.8|20.63|22.77|20.61|0
1637220900000|2021-11-18 07:35:00|22.79|20.62|22.83|20.65|22.83|20.65|22.79|20.62|0
1637221200000|2021-11-18 07:40:00|22.81|20.64|22.77|20.6|22.83|20.65|22.77|20.6|0
1637221500000|2021-11-18 07:45:00|22.78|20.61|22.8|20.63|22.8|20.63|22.77|20.6|0
1637221800000|2021-11-18 07:50:00|22.78|20.61|22.77|20.6|22.78|20.61|22.75|20.58|0
1637222100000|2021-11-18 07:55:00|22.75|20.59|22.74|20.57|22.75|20.59|22.71|20.55|0
1637222400000|2021-11-18 08:00:00|22.75|20.58|22.78|20.61|22.79|20.62|22.74|20.57|0
1637222700000|2021-11-18 08:05:00|22.76|20.6|22.53|20.38|23.18|20.98|22.53|20.38|0
1637223000000|2021-11-18 08:10:00|22.52|20.37|22.54|20.39|22.57|20.42|22.51|20.37|0
1637223300000|2021-11-18 08:15:00|22.52|20.38|22.51|20.37|22.52|20.38|22.46|20.32|0
1637223600000|2021-11-18 08:20:00|22.5|20.35|22.44|20.3|22.5|20.35|22.44|20.3|0
1637223900000|2021-11-18 08:25:00|22.45|20.31|22.41|20.28|22.48|20.34|22.41|20.28|0
1637224200000|2021-11-18 08:30:00|22.42|20.29|22.52|20.37|22.55|20.4|22.42|20.29|0
1637224500000|2021-11-18 08:35:00|22.51|20.36|22.44|20.3|22.52|20.36|22.44|20.3|0
1637224800000|2021-11-18 08:40:00|22.43|20.31|22.45|20.31|22.5|20.36|22.43|20.3|0
1637225100000|2021-11-18 08:45:00|23.21|21.01|23.19|20.99|23.22|21.02|23.17|20.97|0
1637225400000|2021-11-18 08:50:00|23.21|21.01|23.21|21.01|23.22|21.02|23.19|20.99|0
1637225700000|2021-11-18 08:55:00|23.19|20.99|23.14|20.94|23.21|21.01|23.14|20.94|0
1637226000000|2021-11-18 09:00:00|22.37|20.24|22.21|20.09|22.39|20.26|22.13|20.02|0
1637226300000|2021-11-18 09:05:00|22.18|20.07|22.19|20.08|22.25|20.13|22.17|20.06|0
1637226600000|2021-11-18 09:10:00|22.21|20.09|22.21|20.09|22.25|20.13|22.19|20.08|0
1637226900000|2021-11-18 09:15:00|22.19|20.08|22.19|20.08|22.22|20.1|22.19|20.08|0
1637227200000|2021-11-18 09:20:00|22.18|20.06|22.12|20.01|22.18|20.06|22.12|20.01|0
1637227500000|2021-11-18 09:25:00|22.11|20|22.12|20.01|22.13|20.03|22.09|19.99|0
1637227800000|2021-11-18 09:30:00|22.11|20|22.4|20.26|22.42|20.29|22.11|20|0
1637228100000|2021-11-18 09:35:00|22.41|20.28|22.41|20.28|22.48|20.34|22.4|20.26|0
1637228400000|2021-11-18 09:40:00|22.42|20.29|22.45|20.31|22.46|20.32|22.41|20.28|0
1637228700000|2021-11-18 09:45:00|22.44|20.3|22.46|20.32|22.48|20.34|22.42|20.29|0
1637229000000|2021-11-18 09:50:00|22.48|20.33|22.51|20.37|22.54|20.4|22.47|20.33|0
1637229300000|2021-11-18 09:55:00|22.53|20.38|22.57|20.42|22.58|20.43|22.5|20.36|0
1637229600000|2021-11-18 10:00:00|22.6|20.44|22.64|20.48|22.64|20.48|22.57|20.42|0
1637229900000|2021-11-18 10:05:00|22.65|20.49|22.59|20.44|22.68|20.52|22.58|20.43|0
1637230200000|2021-11-18 10:10:00|22.58|20.43|22.55|20.4|22.58|20.43|22.54|20.39|0
1637230500000|2021-11-18 10:15:00|22.56|20.42|22.54|20.39|22.56|20.42|22.53|20.38|0
1637230800000|2021-11-18 10:20:00|22.53|20.4|22.57|20.42|22.58|20.43|22.53|20.4|0
1637231100000|2021-11-18 10:25:00|22.56|20.41|22.55|20.4|22.57|20.42|22.52|20.37|0
1637231400000|2021-11-18 10:30:00|22.56|20.41|22.54|20.4|22.57|20.42|22.54|20.4|0
1637231700000|2021-11-18 10:35:00|22.53|20.38|22.54|20.4|22.57|20.42|22.52|20.37|0
1637232000000|2021-11-18 10:40:00|22.53|20.38|22.53|20.38|22.56|20.41|22.53|20.38|0
1637232300000|2021-11-18 10:45:00|22.54|20.39|22.55|20.41|22.57|20.42|22.53|20.38|0
1637232600000|2021-11-18 10:50:00|22.56|20.42|22.51|20.37|22.58|20.43|22.51|20.37|0
1637232900000|2021-11-18 10:55:00|22.5|20.36|22.44|20.3|22.51|20.37|22.44|20.3|0
1637233200000|2021-11-18 11:00:00|23.23|21.03|23.27|21.07|23.27|21.07|23.22|21.02|0
1637233500000|2021-11-18 11:05:00|23.29|21.09|23.31|21.11|23.33|21.13|23.29|21.09|0
1637233800000|2021-11-18 11:10:00|23.3|21.1|23.26|21.06|23.33|21.13|23.26|21.06|0
1637234100000|2021-11-18 11:15:00|22.46|20.32|22.46|20.32|22.46|20.32|22.45|20.31|0
1637234400000|2021-11-18 11:20:00|22.45|20.31|22.39|20.26|22.45|20.31|22.37|20.24|0
1637234700000|2021-11-18 11:25:00|22.38|20.25|22.38|20.25|22.38|20.25|22.32|20.2|0
1637235000000|2021-11-18 11:30:00|22.36|20.23|22.4|20.27|22.4|20.27|22.35|20.22|0
1637235300000|2021-11-18 11:35:00|22.39|20.26|22.4|20.27|22.42|20.28|22.39|20.26|0
1637235600000|2021-11-18 11:40:00|22.39|20.26|22.43|20.29|22.43|20.3|22.37|20.24|0
1637235900000|2021-11-18 11:45:00|22.41|20.28|22.37|20.24|22.41|20.28|22.37|20.24|0
1637236200000|2021-11-18 11:50:00|22.36|20.23|22.41|20.28|22.43|20.29|22.34|20.22|0
1637236500000|2021-11-18 11:55:00|22.42|20.29|22.42|20.29|22.44|20.3|22.41|20.28|0
1637236800000|2021-11-18 12:00:00|22.41|20.28|22.45|20.31|22.48|20.34|22.4|20.26|0
1637237100000|2021-11-18 12:05:00|22.46|20.32|22.5|20.36|22.52|20.37|22.44|20.31|0
1637237400000|2021-11-18 12:10:00|22.52|20.37|22.55|20.4|22.56|20.41|22.49|20.35|0
1637237700000|2021-11-18 12:15:00|22.56|20.41|22.6|20.44|22.6|20.44|22.54|20.4|0
1637238000000|2021-11-18 12:20:00|22.58|20.43|22.53|20.38|22.58|20.43|22.53|20.38|0
1637238300000|2021-11-18 12:25:00|22.52|20.37|22.52|20.38|22.54|20.39|22.51|20.37|0
1637238600000|2021-11-18 12:30:00|23.29|21.09|23.31|21.11|23.32|21.12|23.29|21.09|0
1637238900000|2021-11-18 12:35:00|23.32|21.12|23.35|21.15|23.37|21.17|23.31|21.11|0
1637239200000|2021-11-18 12:40:00|23.37|21.17|23.39|21.19|23.41|21.21|23.37|21.17|0
1637239500000|2021-11-18 12:45:00|22.63|20.47|22.63|20.47|22.64|20.49|22.6|20.45|0
1637239800000|2021-11-18 12:50:00|22.64|20.49|22.59|20.44|22.64|20.49|22.59|20.44|0
1637240100000|2021-11-18 12:55:00|22.6|20.43|22.61|20.46|22.64|20.48|22.6|20.43|0
1637240400000|2021-11-18 13:00:00|22.6|20.45|22.64|20.48|22.65|20.5|22.56|20.41|0
1637240700000|2021-11-18 13:05:00|22.62|20.47|22.57|20.42|22.62|20.47|22.55|20.41|0
1637241000000|2021-11-18 13:10:00|22.58|20.43|22.57|20.42|22.6|20.44|22.57|20.42|0
1637241300000|2021-11-18 13:15:00|22.58|20.43|22.63|20.48|22.63|20.48|22.57|20.42|0
1637241600000|2021-11-18 13:20:00|22.64|20.47|22.65|20.49|22.66|20.5|22.61|20.45|0
1637241900000|2021-11-18 13:25:00|22.66|20.5|22.62|20.46|22.66|20.5|22.62|20.46|0
1637242200000|2021-11-18 13:30:00|22.6|20.47|22.59|20.44|22.6|20.47|22.55|20.4|0
1637242500000|2021-11-18 13:35:00|22.57|20.42|22.49|20.35|22.57|20.42|22.46|20.32|0
1637242800000|2021-11-18 13:40:00|22.48|20.34|22.6|20.45|22.63|20.47|22.48|20.34|0
1637243100000|2021-11-18 13:45:00|22.61|20.46|22.56|20.41|22.64|20.48|22.53|20.38|0
1637243400000|2021-11-18 13:50:00|22.57|20.42|22.58|20.43|22.61|20.46|22.54|20.4|0
1637243700000|2021-11-18 13:55:00|22.6|20.44|22.61|20.46|22.61|20.46|22.58|20.43|0
1637244000000|2021-11-18 14:00:00|22.59|20.44|22.54|20.39|22.59|20.44|22.54|20.39|0
1637244300000|2021-11-18 14:05:00|22.55|20.4|22.51|20.37|22.55|20.4|22.5|20.35|0
1637244600000|2021-11-18 14:10:00|22.52|20.38|22.45|20.31|22.52|20.38|22.44|20.3|0
1637244900000|2021-11-18 14:15:00|22.47|20.33|22.48|20.34|22.49|20.35|22.45|20.31|0
1637245200000|2021-11-18 14:20:00|22.49|20.35|22.57|20.42|22.57|20.42|22.49|20.35|0
1637245500000|2021-11-18 14:25:00|22.59|20.44|22.57|20.42|22.64|20.48|22.56|20.41|0
1637245800000|2021-11-18 14:30:00|22.59|20.43|22.85|20.67|22.92|20.74|22.56|20.41|0
1637246100000|2021-11-18 14:35:00|22.83|20.66|23.07|20.87|23.11|20.91|22.79|20.62|0
1637246400000|2021-11-18 14:40:00|23.05|20.86|23.19|20.99|23.2|21|23.03|20.83|0
1637246700000|2021-11-18 14:45:00|23.2|21|23.05|20.86|23.22|21.02|22.94|20.76|0
1637247000000|2021-11-18 14:50:00|23.04|20.85|23.32|21.12|23.39|21.19|23.04|20.84|0
1637247300000|2021-11-18 14:55:00|23.31|21.11|23.28|21.08|23.4|21.2|23.23|21.03|0
1637247600000|2021-11-18 15:00:00|23.31|21.11|23.28|21.08|23.4|21.2|23.22|21.02|0
1637247900000|2021-11-18 15:05:00|23.25|21.05|23.58|21.38|23.58|21.38|23.18|20.98|0
1637248200000|2021-11-18 15:10:00|23.59|21.39|25.07|22.87|25.13|22.93|22.94|20.75|0
1637248500000|2021-11-18 15:15:00|25.06|22.86|25.76|23.56|25.76|23.56|24.94|22.74|0
1637248800000|2021-11-18 15:20:00|25.8|23.6|25.64|23.44|25.99|23.79|25.56|23.36|0
1637249100000|2021-11-18 15:25:00|25.67|23.47|24.69|22.49|25.78|23.58|24|21.8|0
1637249400000|2021-11-18 15:30:00|24.71|22.51|24.42|22.22|24.71|22.51|24.35|22.15|0
1637249700000|2021-11-18 15:35:00|24.41|22.21|24.31|22.11|24.41|22.21|24.22|22.02|0
1637250000000|2021-11-18 15:40:00|24.27|22.07|24.5|22.3|24.55|22.35|24.21|22.01|0
1637250300000|2021-11-18 15:45:00|24.49|22.29|24.36|22.16|24.53|22.33|24.35|22.15|0
1637250600000|2021-11-18 15:50:00|24.39|22.19|24.35|22.15|24.43|22.23|24.23|22.03|0
1637250900000|2021-11-18 15:55:00|24.36|22.16|24.3|22.1|24.43|22.23|24.25|22.05|0
1637251200000|2021-11-18 16:00:00|24.29|22.09|25.71|23.51|25.71|23.51|23.96|21.76|0
1637251500000|2021-11-18 16:05:00|25.73|23.53|25.52|23.32|25.73|23.53|25.47|23.27|0
1637251800000|2021-11-18 16:10:00|25.54|23.34|25.28|23.08|25.57|23.37|25.22|23.02|0
1637252100000|2021-11-18 16:15:00|25.25|23.05|25.2|23|25.25|23.05|25.13|22.93|0
1637252400000|2021-11-18 16:20:00|25.18|22.98|25.2|23|25.26|23.06|25.13|22.93|0
1637252700000|2021-11-18 16:25:00|25.19|22.99|25.22|23.02|25.22|23.02|25.13|22.93|0
1637253000000|2021-11-18 16:30:00|25.2|23|24.71|22.51|25.23|23.03|24.69|22.49|0
1637253300000|2021-11-18 16:35:00|24.72|22.52|24.78|22.58|25.47|23.27|24.36|22.16|0
1637253600000|2021-11-18 16:40:00|24.74|22.54|24.69|22.49|24.81|22.61|24.64|22.44|0
1637253900000|2021-11-18 16:45:00|24.67|22.47|24.66|22.46|24.7|22.5|24.57|22.37|0
1637254200000|2021-11-18 16:50:00|24.64|22.44|24.7|22.5|24.73|22.53|24.59|22.39|0
1637254500000|2021-11-18 16:55:00|24.68|22.48|24.71|22.51|24.72|22.52|24.63|22.43|0
1637254800000|2021-11-18 17:00:00|24.68|22.48|24.42|22.22|24.68|22.48|24.37|22.17|0
1637255100000|2021-11-18 17:05:00|24.4|22.2|24.46|22.26|24.5|22.3|24.39|22.19|0
1637255400000|2021-11-18 17:10:00|24.44|22.24|24.34|22.14|24.44|22.24|24.34|22.14|0
1637255700000|2021-11-18 17:15:00|24.36|22.16|24.4|22.2|24.41|22.21|24.31|22.11|0
1637256000000|2021-11-18 17:20:00|24.38|22.18|24.24|22.04|24.42|22.22|24.24|22.04|0
1637256300000|2021-11-18 17:25:00|24.26|22.06|24.22|22.02|24.27|22.07|24.16|21.96|0
1637256600000|2021-11-18 17:30:00|24.2|22|24.27|22.07|24.28|22.08|24.17|21.97|0
1637256900000|2021-11-18 17:35:00|24.24|22.04|24.34|22.14|24.39|22.19|24.23|22.03|0
1637257200000|2021-11-18 17:40:00|24.32|22.12|24.38|22.18|24.42|22.22|24.32|22.12|0
1637257500000|2021-11-18 17:45:00|24.36|22.16|24.64|22.44|24.65|22.45|24.36|22.16|0
1637257800000|2021-11-18 17:50:00|24.65|22.45|24.65|22.45|24.79|22.59|24.62|22.42|0
1637258100000|2021-11-18 17:55:00|24.67|22.47|24.68|22.48|24.82|22.62|24.66|22.46|0
1637258400000|2021-11-18 18:00:00|24.69|22.49|24.59|22.39|24.75|22.55|24.59|22.39|0
1637258700000|2021-11-18 18:05:00|24.61|22.41|24.56|22.36|24.61|22.41|24.51|22.31|0
1637259000000|2021-11-18 18:10:00|24.55|22.35|24.42|22.22|24.55|22.35|24.38|22.18|0
1637259300000|2021-11-18 18:15:00|24.44|22.24|24.66|22.46|24.66|22.46|24.44|22.24|0
1637259600000|2021-11-18 18:20:00|24.63|22.43|24.6|22.4|24.68|22.48|24.57|22.37|0
1637259900000|2021-11-18 18:25:00|24.59|22.39|24.57|22.37|24.64|22.44|24.53|22.33|0
1637260200000|2021-11-18 18:30:00|24.58|22.38|24.55|22.35|24.64|22.44|24.51|22.31|0
1637260500000|2021-11-18 18:35:00|24.57|22.37|24.64|22.44|24.78|22.58|24.5|22.3|0
1637260800000|2021-11-18 18:40:00|24.65|22.45|24.6|22.4|24.68|22.48|24.56|22.36|0
1637261100000|2021-11-18 18:45:00|24.58|22.38|24.5|22.3|24.58|22.38|24.48|22.28|0
1637261400000|2021-11-18 18:50:00|24.51|22.31|24.61|22.41|24.62|22.42|24.51|22.31|0
1637261700000|2021-11-18 18:55:00|24.59|22.39|24.54|22.34|24.64|22.44|24.54|22.34|0
1637262000000|2021-11-18 19:00:00|24.55|22.35|24.59|22.39|24.76|22.56|24.52|22.32|0
1637262300000|2021-11-18 19:05:00|24.58|22.38|24.55|22.35|24.59|22.39|24.48|22.28|0
1637262600000|2021-11-18 19:10:00|24.56|22.36|24.56|22.36|24.63|22.43|24.52|22.32|0
1637262900000|2021-11-18 19:15:00|24.59|22.39|24.65|22.45|24.66|22.46|24.55|22.35|0
1637263200000|2021-11-18 19:20:00|24.64|22.44|24.75|22.55|24.75|22.55|24.63|22.43|0
1637263500000|2021-11-18 19:25:00|24.72|22.52|24.75|22.55|24.84|22.64|24.72|22.52|0
1637263800000|2021-11-18 19:30:00|24.76|22.56|24.69|22.49|24.9|22.7|24.69|22.49|0
1637264100000|2021-11-18 19:35:00|24.68|22.48|24.66|22.46|24.73|22.53|24.62|22.42|0
1637264400000|2021-11-18 19:40:00|24.68|22.48|24.65|22.45|24.69|22.49|24.61|22.41|0
1637264700000|2021-11-18 19:45:00|24.63|22.43|24.54|22.34|24.63|22.43|24.5|22.3|0
1637265000000|2021-11-18 19:50:00|24.55|22.35|24.45|22.25|24.56|22.36|24.42|22.22|0
1637265300000|2021-11-18 19:55:00|24.46|22.26|24.45|22.25|24.53|22.33|24.42|22.22|0
1637265600000|2021-11-18 20:00:00|24.44|22.24|24.43|22.23|24.52|22.32|24.35|22.15|0
1637265900000|2021-11-18 20:05:00|24.42|22.22|24.32|22.12|24.45|22.25|24.32|22.12|0
1637266200000|2021-11-18 20:10:00|24.34|22.14|24.39|22.19|24.43|22.23|24.28|22.08|0
1637266500000|2021-11-18 20:15:00|24.38|22.18|24.46|22.26|24.49|22.29|24.38|22.18|0
1637266800000|2021-11-18 20:20:00|24.44|22.24|24.4|22.2|24.47|22.27|24.35|22.15|0
1637267100000|2021-11-18 20:25:00|24.39|22.19|24.3|22.1|24.39|22.19|24.3|22.1|0
1637267400000|2021-11-18 20:30:00|24.32|22.12|24.36|22.16|24.43|22.23|24.29|22.09|0
1637267700000|2021-11-18 20:35:00|24.34|22.14|24.67|22.47|24.67|22.47|24.27|22.07|0
1637268000000|2021-11-18 20:40:00|24.65|22.45|24.64|22.44|24.69|22.49|24.53|22.33|0
1637268300000|2021-11-18 20:45:00|24.65|22.45|24.73|22.53|24.73|22.53|24.54|22.34|0
1637268600000|2021-11-18 20:50:00|24.74|22.54|24.74|22.54|24.76|22.56|24.63|22.43|0
1637268900000|2021-11-18 20:55:00|24.76|22.56|24.76|22.56|24.9|22.7|24.66|22.46|0
1637269200000|2021-11-18 21:00:00|24.74|22.54|24.88|22.68|24.88|22.68|24.59|22.39|0
1637269500000|2021-11-18 21:05:00|24.82|22.62|25.17|22.97|25.17|22.97|24.81|22.61|0
1637269800000|2021-11-18 21:10:00|25.18|22.98|25.38|23.18|25.38|23.18|25.17|22.97|0
1637270100000|2021-11-18 21:15:00|25.37|22.95|25.31|22.9|25.39|22.97|25.31|22.9|0
1637270400000|2021-11-18 21:20:00|25.33|22.91|25.29|22.89|25.33|22.91|25.29|22.89|0
1637270700000|2021-11-18 21:25:00|25.28|22.88|25.25|22.84|25.28|22.88|25.24|22.84|0
1637271000000|2021-11-18 21:30:00|25.23|22.83|25.22|22.82|25.25|22.84|25.22|22.82|0
1637271300000|2021-11-18 21:35:00|25.23|22.81|25.17|22.77|25.23|22.83|25.17|22.77|0
1637271600000|2021-11-18 21:40:00|25.19|22.79|25.18|22.79|25.19|22.79|25.17|22.77|0
1637271900000|2021-11-18 21:45:00|25.17|22.77|25.12|22.73|25.18|22.79|25.12|22.73|0
1637272200000|2021-11-18 21:50:00|25.14|22.74|25.05|22.66|25.14|22.74|25.02|22.64|0
1637272500000|2021-11-18 21:55:00|25.03|22.65|25.1|22.71|25.11|22.72|25.02|22.64|0
1637272800000|2021-11-18 22:00:00|25.09|22.7|25.08|22.69|25.09|22.7|25.08|22.69|0
1637273100000|2021-11-18 22:05:00|25.1|22.71|25.1|22.71|25.11|22.71|25.09|22.7|0
1637273400000|2021-11-18 22:10:00|25.09|22.7|25.1|22.71|25.1|22.71|25.09|22.7|0
1637274900000|2021-11-18 22:35:00|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1637275500000|2021-11-18 22:45:00|25.1|22.71|25.07|22.68|25.1|22.71|25.07|22.68|0
1637276100000|2021-11-18 22:55:00|25.08|22.69|25.08|22.69|25.08|22.69|25.06|22.68|0
1637276400000|2021-11-18 23:00:00|25.04|22.65|25.2|22.8|25.2|22.8|25.04|22.65|0
1637276700000|2021-11-18 23:05:00|25.17|22.78|25.08|22.69|25.19|22.79|25.08|22.69|0
1637277000000|2021-11-18 23:10:00|25.07|22.68|25.04|22.65|25.08|22.69|25.02|22.64|0
1637277300000|2021-11-18 23:15:00|25.02|22.64|24.98|22.6|25.04|22.65|24.95|22.57|0
1637277600000|2021-11-18 23:20:00|24.96|22.59|25.02|22.64|25.05|22.66|24.96|22.59|0
1637277900000|2021-11-18 23:25:00|25.03|22.65|25.02|22.64|25.07|22.68|25.02|22.64|0
1637278200000|2021-11-18 23:30:00|25.01|22.63|25.06|22.67|25.06|22.67|25|22.62|0
1637278500000|2021-11-18 23:35:00|25.08|22.69|25.09|22.7|25.09|22.7|25.06|22.67|0
1637278800000|2021-11-18 23:40:00|25.07|22.69|25.09|22.7|25.12|22.72|25.06|22.67|0
1637279100000|2021-11-18 23:45:00|25.08|22.69|24.98|22.6|25.08|22.69|24.97|22.59|0
1637279400000|2021-11-18 23:50:00|24.97|22.59|25.01|22.63|25.01|22.63|24.95|22.58|0
1637279700000|2021-11-18 23:55:00|25.04|22.65|25.07|22.68|25.07|22.68|25.01|22.63|0
1637280000000|2021-11-19 00:00:00|25.08|22.69|25.02|22.64|25.11|22.72|25.02|22.64|0
1637280300000|2021-11-19 00:05:00|25.01|22.63|24.92|22.54|25.01|22.63|24.92|22.54|0
1637280600000|2021-11-19 00:10:00|24.93|22.56|25.03|22.65|25.03|22.65|24.93|22.56|0
1637280900000|2021-11-19 00:15:00|25.05|22.66|25.05|22.66|25.08|22.69|25.03|22.65|0
1637281200000|2021-11-19 00:20:00|25.06|22.67|25.09|22.7|25.09|22.7|25.05|22.66|0
1637281500000|2021-11-19 00:25:00|25.07|22.69|25.03|22.64|25.12|22.73|25.03|22.64|0
1637281800000|2021-11-19 00:30:00|25.01|22.63|25|22.62|25.03|22.64|24.97|22.59|0
1637282100000|2021-11-19 00:35:00|25.01|22.63|25|22.62|25.04|22.66|25|22.62|0
1637282400000|2021-11-19 00:40:00|25.01|22.63|25.04|22.65|25.04|22.65|25|22.61|0
1637282700000|2021-11-19 00:45:00|25.03|22.64|25.01|22.63|25.03|22.64|24.99|22.61|0
1637283000000|2021-11-19 00:50:00|24.99|22.61|24.95|22.57|24.99|22.61|24.95|22.57|0
1637283300000|2021-11-19 00:55:00|24.96|22.58|24.97|22.6|24.99|22.61|24.95|22.57|0
1637283600000|2021-11-19 01:00:00|24.99|22.61|25|22.62|25.05|22.66|24.99|22.61|0
1637283900000|2021-11-19 01:05:00|25.02|22.63|25.06|22.67|25.06|22.67|25|22.62|0
1637284200000|2021-11-19 01:10:00|25.07|22.69|25.04|22.66|25.1|22.71|25.03|22.65|0
1637284500000|2021-11-19 01:15:00|25.05|22.67|25|22.62|25.06|22.67|24.98|22.6|0
1637284800000|2021-11-19 01:20:00|25.01|22.63|24.97|22.59|25.01|22.63|24.95|22.58|0
1637285100000|2021-11-19 01:25:00|24.96|22.58|24.99|22.61|25|22.62|24.95|22.58|0
1637285400000|2021-11-19 01:30:00|25.01|22.63|24.99|22.61|25.04|22.65|24.98|22.6|0
1637285700000|2021-11-19 01:35:00|24.98|22.6|24.96|22.58|24.98|22.6|24.93|22.56|0
1637286000000|2021-11-19 01:40:00|24.95|22.57|24.95|22.57|24.96|22.58|24.93|22.56|0
1637286300000|2021-11-19 01:45:00|24.93|22.56|24.54|22.2|24.96|22.58|24.51|22.18|0
1637286600000|2021-11-19 01:50:00|24.52|22.19|24.54|22.2|24.61|22.27|24.49|22.16|0
1637286900000|2021-11-19 01:55:00|24.52|22.19|24.64|22.3|24.64|22.3|24.49|22.16|0
1637287200000|2021-11-19 02:00:00|24.62|22.28|24.63|22.29|24.68|22.33|24.6|22.26|0
1637287500000|2021-11-19 02:05:00|24.65|22.3|24.62|22.27|24.66|22.31|24.61|22.27|0
1637287800000|2021-11-19 02:10:00|24.63|22.29|24.52|22.18|24.65|22.3|24.52|22.18|0
1637288100000|2021-11-19 02:15:00|24.53|22.19|24.6|22.26|24.63|22.28|24.52|22.18|0
1637288400000|2021-11-19 02:20:00|24.59|22.25|24.56|22.22|24.61|22.27|24.56|22.22|0
1637288700000|2021-11-19 02:25:00|24.57|22.23|24.44|22.11|24.57|22.23|24.44|22.11|0
1637289000000|2021-11-19 02:30:00|24.45|22.12|24.35|22.03|24.47|22.14|24.29|21.98|0
1637289300000|2021-11-19 02:35:00|24.34|22.02|24.28|21.97|24.34|22.02|24.28|21.97|0
1637289600000|2021-11-19 02:40:00|24.29|21.98|24.28|21.97|24.29|21.98|24.26|21.95|0
1637289900000|2021-11-19 02:45:00|24.29|21.98|24.22|21.91|24.29|21.98|24.2|21.9|0
1637290200000|2021-11-19 02:50:00|24.23|21.92|24.25|21.94|24.25|21.94|24.21|21.91|0
1637290500000|2021-11-19 02:55:00|24.24|21.95|24.2|21.9|24.26|21.95|24.2|21.9|0
1637290800000|2021-11-19 03:00:00|24.19|21.88|24.24|21.93|24.27|21.96|24.16|21.86|0
1637291100000|2021-11-19 03:05:00|24.26|21.95|24.21|21.91|24.26|21.95|24.2|21.89|0
1637291400000|2021-11-19 03:10:00|24.2|21.89|24.05|21.76|24.24|21.93|24.04|21.75|0
1637291700000|2021-11-19 03:15:00|24.04|21.75|24.05|21.76|24.1|21.8|24.03|21.74|0
1637292000000|2021-11-19 03:20:00|24.04|21.75|24.05|21.76|24.09|21.8|24.04|21.75|0
1637292300000|2021-11-19 03:25:00|24.07|21.77|24.08|21.78|24.09|21.8|24.06|21.77|0
1637292600000|2021-11-19 03:30:00|24.09|21.8|24.15|21.85|24.16|21.86|24.08|21.78|0
1637292900000|2021-11-19 03:35:00|24.13|21.83|24.2|21.9|24.2|21.9|24.13|21.83|0
1637293200000|2021-11-19 03:40:00|24.21|21.89|24.19|21.88|24.23|21.92|24.19|21.88|0
1637293500000|2021-11-19 03:45:00|24.17|21.87|24.16|21.86|24.19|21.88|24.16|21.86|0
1637293800000|2021-11-19 03:50:00|24.17|21.87|24.13|21.83|24.17|21.87|24.13|21.83|0
1637294100000|2021-11-19 03:55:00|24.11|21.82|24.13|21.83|24.14|21.84|24.11|21.81|0
1637294400000|2021-11-19 04:00:00|24.14|21.84|24.1|21.81|24.15|21.85|24.1|21.8|0
1637294700000|2021-11-19 04:05:00|24.11|21.8|24.05|21.76|24.12|21.83|24.05|21.76|0
1637295000000|2021-11-19 04:10:00|24.04|21.75|24.04|21.75|24.06|21.77|24.02|21.73|0
1637295300000|2021-11-19 04:15:00|24.05|21.76|24.06|21.77|24.06|21.77|24.04|21.75|0
1637295600000|2021-11-19 04:20:00|24.05|21.76|24.09|21.79|24.09|21.8|24.05|21.76|0
1637295900000|2021-11-19 04:25:00|24.07|21.78|24.12|21.82|24.13|21.83|24.07|21.78|0
1637296200000|2021-11-19 04:30:00|24.1|21.81|24.11|21.82|24.13|21.83|24.09|21.79|0
1637296500000|2021-11-19 04:35:00|24.13|21.83|24.13|21.83|24.15|21.85|24.11|21.82|0
1637296800000|2021-11-19 04:40:00|24.12|21.82|24.1|21.8|24.13|21.83|24.08|21.79|0
1637297100000|2021-11-19 04:45:00|24.08|21.79|24.07|21.78|24.11|21.81|24.05|21.76|0
1637297400000|2021-11-19 04:50:00|24.05|21.77|24.12|21.82|24.12|21.82|24.05|21.76|0
1637297700000|2021-11-19 04:55:00|24.13|21.83|24.12|21.82|24.13|21.83|24.09|21.8|0
1637298000000|2021-11-19 05:00:00|24.15|21.85|24.08|21.78|24.15|21.85|24.08|21.78|0
1637298300000|2021-11-19 05:05:00|24.09|21.8|24.06|21.77|24.09|21.8|24.06|21.77|0
1637298600000|2021-11-19 05:10:00|24.09|21.79|24.16|21.86|24.19|21.88|24.09|21.79|0
1637298900000|2021-11-19 05:15:00|24.15|21.85|24.17|21.87|24.2|21.9|24.13|21.83|0
1637299200000|2021-11-19 05:20:00|24.19|21.88|24.14|21.84|24.23|21.92|24.14|21.84|0
1637299500000|2021-11-19 05:25:00|24.16|21.85|24.17|21.87|24.17|21.87|24.13|21.83|0
1637299800000|2021-11-19 05:30:00|24.18|21.88|24.17|21.87|24.2|21.89|24.15|21.85|0
1637300100000|2021-11-19 05:35:00|24.18|21.86|24.11|21.81|24.18|21.88|24.11|21.81|0
1637300400000|2021-11-19 05:40:00|24.12|21.83|24.14|21.84|24.15|21.85|24.09|21.8|0
1637300700000|2021-11-19 05:45:00|24.12|21.82|24.15|21.85|24.15|21.85|24.1|21.8|0
1637301000000|2021-11-19 05:50:00|24.16|21.86|24.16|21.86|24.18|21.87|24.09|21.8|0
1637301300000|2021-11-19 05:55:00|24.17|21.87|24.2|21.9|24.2|21.9|24.16|21.86|0
1637301600000|2021-11-19 06:00:00|24.19|21.88|24.16|21.86|24.2|21.9|24.14|21.84|0
1637301900000|2021-11-19 06:05:00|24.17|21.87|24.17|21.87|24.19|21.88|24.16|21.86|0
1637302200000|2021-11-19 06:10:00|24.18|21.88|24.1|21.8|24.18|21.88|24.08|21.79|0
1637302500000|2021-11-19 06:15:00|24.11|21.81|24.14|21.84|24.17|21.87|24.1|21.81|0
1637302800000|2021-11-19 06:20:00|24.12|21.83|24.09|21.8|24.14|21.84|24.09|21.8|0
1637303100000|2021-11-19 06:25:00|24.08|21.79|24.06|21.77|24.09|21.8|24.06|21.77|0
1637303400000|2021-11-19 06:30:00|24.05|21.76|24.01|21.72|24.05|21.76|23.99|21.71|0
1637303700000|2021-11-19 06:35:00|24.02|21.73|24.05|21.76|24.08|21.78|24.01|21.72|0
1637304000000|2021-11-19 06:40:00|24.04|21.75|24.07|21.78|24.07|21.78|24.02|21.73|0
1637304300000|2021-11-19 06:45:00|24.06|21.77|24.07|21.78|24.09|21.79|24.06|21.77|0
1637304600000|2021-11-19 06:50:00|24.06|21.77|24.06|21.77|24.09|21.79|24.06|21.77|0
1637304900000|2021-11-19 06:55:00|24.04|21.75|24.07|21.78|24.08|21.78|24.04|21.75|0
1637305200000|2021-11-19 07:00:00|24.08|21.79|24.1|21.8|24.1|21.8|24.05|21.76|0
1637305500000|2021-11-19 07:05:00|24.11|21.81|24.05|21.76|24.11|21.81|24|21.71|0
1637305800000|2021-11-19 07:10:00|24.04|21.75|24.07|21.78|24.09|21.8|24.04|21.75|0
1637306100000|2021-11-19 07:15:00|24.08|21.79|24.03|21.75|24.08|21.79|24.02|21.73|0
1637306400000|2021-11-19 07:20:00|24.05|21.76|24.05|21.76|24.05|21.76|24.01|21.72|0
1637306700000|2021-11-19 07:25:00|24.06|21.77|24.09|21.79|24.1|21.81|24.05|21.76|0
1637307000000|2021-11-19 07:30:00|24.07|21.78|24.04|21.75|24.1|21.81|24.04|21.75|0
1637307300000|2021-11-19 07:35:00|24.03|21.74|24.03|21.74|24.04|21.75|24.01|21.73|0
1637307600000|2021-11-19 07:40:00|24.01|21.73|24.01|21.73|24.04|21.75|24.01|21.73|0
1637307900000|2021-11-19 07:45:00|23.98|21.7|23.86|21.58|24|21.71|23.86|21.58|0
1637308200000|2021-11-19 07:50:00|23.87|21.6|24|21.71|24.01|21.72|23.86|21.58|0
1637308500000|2021-11-19 07:55:00|24.01|21.72|24.08|21.79|24.08|21.79|23.99|21.71|0
1637308800000|2021-11-19 08:00:00|24.09|21.8|24.36|22.04|24.96|22.59|24.06|21.77|0
1637309100000|2021-11-19 08:05:00|24.32|22.12|24.29|22.09|24.35|22.15|24.24|22.04|0
1637309400000|2021-11-19 08:10:00|24.28|22.08|24.32|22.12|24.36|22.16|24.28|22.08|0
1637309700000|2021-11-19 08:15:00|24.31|22.11|24.37|22.17|24.39|22.19|24.31|22.11|0
1637310000000|2021-11-19 08:20:00|24.39|22.19|24.29|22.09|24.39|22.19|24.29|22.09|0
1637310300000|2021-11-19 08:25:00|24.3|22.1|24.26|22.06|24.32|22.12|24.23|22.03|0
1637310600000|2021-11-19 08:30:00|24.25|22.05|24.3|22.1|24.33|22.13|24.23|22.03|0
1637310900000|2021-11-19 08:35:00|24.31|22.11|24.3|22.1|24.33|22.13|24.29|22.09|0
1637311200000|2021-11-19 08:40:00|24.28|22.08|24.31|22.11|24.35|22.15|24.28|22.08|0
1637311500000|2021-11-19 08:45:00|24.34|22.14|24.32|22.12|24.34|22.14|24.27|22.07|0
1637311800000|2021-11-19 08:50:00|24.34|22.14|24.27|22.07|24.34|22.14|24.25|22.05|0
1637312100000|2021-11-19 08:55:00|24.32|22.12|24.35|22.15|24.35|22.15|24.29|22.09|0
1637312400000|2021-11-19 09:00:00|24.36|22.16|24.36|22.16|24.39|22.19|24.31|22.11|0
1637312700000|2021-11-19 09:05:00|24.35|22.15|24.36|22.16|24.39|22.19|24.34|22.14|0
1637313000000|2021-11-19 09:10:00|24.37|22.17|24.34|22.14|24.38|22.18|24.34|22.14|0
1637313300000|2021-11-19 09:15:00|24.35|22.15|24.3|22.1|24.38|22.18|24.29|22.09|0
1637313600000|2021-11-19 09:20:00|24.29|22.09|24.33|22.13|24.33|22.13|24.27|22.07|0
1637313900000|2021-11-19 09:25:00|24.31|22.11|24.57|22.37|24.57|22.37|24.28|22.08|0
1637314200000|2021-11-19 09:30:00|24.56|22.36|24.65|22.45|24.74|22.54|24.56|22.36|0
1637314500000|2021-11-19 09:35:00|24.69|22.49|24.79|22.59|24.79|22.59|24.65|22.45|0
1637314800000|2021-11-19 09:40:00|24.8|22.6|24.97|22.77|25.01|22.81|24.22|22.02|0
1637315100000|2021-11-19 09:45:00|24.94|22.74|25.04|22.84|25.05|22.85|24.84|22.64|0
1637315400000|2021-11-19 09:50:00|25.07|22.87|25.25|23.05|25.25|23.05|24.94|22.74|0
1637315700000|2021-11-19 09:55:00|25.23|23.03|25.27|23.07|25.3|23.1|25.12|22.92|0
1637316000000|2021-11-19 10:00:00|25.3|23.1|25.91|23.71|25.95|23.75|25.26|23.06|0
1637316300000|2021-11-19 10:05:00|25.94|23.74|26.14|23.94|26.18|23.98|25.82|23.62|0
1637316600000|2021-11-19 10:10:00|26.15|23.95|26.46|24.26|26.59|24.39|26.15|23.95|0
1637316900000|2021-11-19 10:15:00|26.44|24.24|26.26|24.06|26.5|24.3|26.11|23.91|0
1637317200000|2021-11-19 10:20:00|26.3|24.1|26.08|23.88|26.37|24.17|25.95|23.75|0
1637317500000|2021-11-19 10:25:00|26.06|23.86|25.9|23.7|26.06|23.86|25.8|23.6|0
1637317800000|2021-11-19 10:30:00|25.92|23.72|25.76|23.56|25.94|23.74|24.76|22.56|0
1637318100000|2021-11-19 10:35:00|25.74|23.54|25.65|23.45|25.79|23.59|25.63|23.43|0
1637318400000|2021-11-19 10:40:00|25.63|23.43|25.67|23.47|25.69|23.49|25.53|23.33|0
1637318700000|2021-11-19 10:45:00|25.7|23.5|25.7|23.5|25.76|23.56|25.63|23.43|0
1637319000000|2021-11-19 10:50:00|25.68|23.48|25.6|23.4|25.71|23.51|25.54|23.34|0
1637319300000|2021-11-19 10:55:00|25.58|23.38|25.5|23.3|25.61|23.41|25.45|23.25|0
1637319600000|2021-11-19 11:00:00|25.49|23.29|25.64|23.44|25.65|23.45|25.43|23.23|0
1637319900000|2021-11-19 11:05:00|25.62|23.42|25.79|23.59|25.86|23.66|25.62|23.42|0
1637320200000|2021-11-19 11:10:00|25.78|23.58|25.84|23.64|25.88|23.68|25.74|23.54|0
1637320500000|2021-11-19 11:15:00|25.87|23.67|25.72|23.52|25.87|23.67|25.66|23.46|0
1637320800000|2021-11-19 11:20:00|25.73|23.53|25.83|23.63|25.83|23.63|25.73|23.53|0
1637321100000|2021-11-19 11:25:00|25.82|23.62|25.7|23.5|25.83|23.63|25.69|23.49|0
1637321400000|2021-11-19 11:30:00|25.67|23.47|25.99|23.79|26|23.8|25.66|23.46|0
1637321700000|2021-11-19 11:35:00|26.02|23.82|26.15|23.95|26.16|23.96|25.93|23.73|0
1637322000000|2021-11-19 11:40:00|26.18|23.98|26.43|24.23|26.71|24.51|25.76|23.56|0
1637322300000|2021-11-19 11:45:00|26.45|24.25|26.56|24.36|26.56|24.36|26.42|24.22|0
1637322600000|2021-11-19 11:50:00|26.59|24.39|26.57|24.37|26.69|24.49|26.46|24.26|0
1637322900000|2021-11-19 11:55:00|26.58|24.38|26.56|24.36|26.68|24.48|26.54|24.34|0
1637323200000|2021-11-19 12:00:00|26.54|24.34|26.5|24.3|26.57|24.37|26.5|24.3|0
1637323500000|2021-11-19 12:05:00|26.45|24.25|26.26|24.06|26.48|24.28|26.25|24.05|0
1637323800000|2021-11-19 12:10:00|26.28|24.08|26.52|24.32|26.57|24.37|26.28|24.08|0
1637324100000|2021-11-19 12:15:00|26.51|24.31|26.49|24.29|26.58|24.38|26.48|24.28|0
1637324400000|2021-11-19 12:20:00|26.51|24.31|26.43|24.23|26.52|24.32|26.43|24.23|0
1637324700000|2021-11-19 12:25:00|26.45|24.25|26.3|24.1|26.48|24.28|26.3|24.1|0
1637325000000|2021-11-19 12:30:00|26.31|24.11|26.03|23.83|26.33|24.13|25.97|23.77|0
1637325300000|2021-11-19 12:35:00|26.02|23.82|26.19|23.99|26.2|24|25.93|23.73|0
1637325600000|2021-11-19 12:40:00|26.17|23.97|26.38|24.18|26.41|24.21|26.17|23.97|0
1637325900000|2021-11-19 12:45:00|26.39|24.19|26.33|24.13|26.47|24.27|26.29|24.09|0
1637326200000|2021-11-19 12:50:00|26.32|24.12|26.63|24.43|26.69|24.49|26.3|24.1|0
1637326500000|2021-11-19 12:55:00|26.64|24.44|26.62|24.42|26.7|24.5|26.6|24.4|0
1637326800000|2021-11-19 13:00:00|26.6|24.4|26.6|24.4|26.64|24.44|26.57|24.37|0
1637327100000|2021-11-19 13:05:00|26.61|24.41|26.51|24.31|26.64|24.44|26.45|24.25|0
1637327400000|2021-11-19 13:10:00|26.49|24.29|26.65|24.45|26.71|24.51|26.49|24.29|0
1637327700000|2021-11-19 13:15:00|26.66|24.46|26.65|24.45|26.71|24.51|26.62|24.42|0
1637328000000|2021-11-19 13:20:00|26.67|24.47|26.5|24.3|26.68|24.48|26.5|24.3|0
1637328300000|2021-11-19 13:25:00|26.53|24.33|26.47|24.27|26.69|24.49|26.47|24.27|0
1637328600000|2021-11-19 13:30:00|26.46|24.26|26.56|24.36|26.65|24.45|26.44|24.24|0
1637328900000|2021-11-19 13:35:00|26.57|24.37|26.47|24.27|26.57|24.37|26.45|24.25|0
1637329200000|2021-11-19 13:40:00|26.46|24.26|25.87|23.67|26.63|24.43|25.84|23.64|0
1637329500000|2021-11-19 13:45:00|25.86|23.66|25.84|23.64|25.87|23.67|25.8|23.6|0
1637329800000|2021-11-19 13:50:00|25.85|23.65|25.78|23.58|25.91|23.71|25.72|23.52|0
1637330100000|2021-11-19 13:55:00|25.77|23.57|25.85|23.65|25.87|23.67|25.72|23.52|0
1637330400000|2021-11-19 14:00:00|25.88|23.68|26.07|23.87|26.07|23.87|25.88|23.68|0
1637330700000|2021-11-19 14:05:00|26.05|23.85|25.99|23.79|26.1|23.9|25.91|23.71|0
1637331000000|2021-11-19 14:10:00|26.01|23.81|25.67|23.47|26.04|23.84|25.63|23.43|0
1637331300000|2021-11-19 14:15:00|25.69|23.49|25.46|23.26|25.72|23.52|25.27|23.07|0
1637331600000|2021-11-19 14:20:00|25.44|23.24|25.5|23.3|25.57|23.37|25.32|23.12|0
1637331900000|2021-11-19 14:25:00|25.4|23.2|25.46|23.26|25.64|23.44|25.31|23.11|0
1637332200000|2021-11-19 14:30:00|25.41|23.21|25.39|23.19|25.98|23.78|25.05|22.85|0
1637332500000|2021-11-19 14:35:00|25.35|23.15|25.48|23.28|25.58|23.38|25.14|22.94|0
1637332800000|2021-11-19 14:40:00|25.46|23.26|25.31|23.11|25.6|23.4|25.31|23.11|0
1637333100000|2021-11-19 14:45:00|25.25|23.05|25.37|23.17|25.54|23.34|25.2|23|0
1637333400000|2021-11-19 14:50:00|25.35|23.15|25.27|23.07|25.47|23.27|25.27|23.07|0
1637333700000|2021-11-19 14:55:00|25.29|23.09|25|22.8|25.34|23.14|24.98|22.78|0
1637334000000|2021-11-19 15:00:00|25.01|22.81|25.49|23.29|25.5|23.3|24.98|22.78|0
1637334300000|2021-11-19 15:05:00|25.48|23.28|25.91|23.71|26.01|23.81|25.42|23.22|0
1637334600000|2021-11-19 15:10:00|25.92|23.72|25.82|23.62|26.07|23.87|25.82|23.62|0
1637334900000|2021-11-19 15:15:00|25.8|23.6|25.82|23.62|26.01|23.81|25.77|23.57|0
1637335200000|2021-11-19 15:20:00|25.8|23.6|25.93|23.73|25.96|23.76|25.77|23.57|0
1637335500000|2021-11-19 15:25:00|25.91|23.71|26.19|23.99|26.22|24.02|25.87|23.67|0
1637335800000|2021-11-19 15:30:00|26.21|24.01|25.97|23.77|26.23|24.03|25.97|23.77|0
1637336100000|2021-11-19 15:35:00|25.99|23.79|25.97|23.77|26.15|23.95|25.97|23.77|0
1637336400000|2021-11-19 15:40:00|25.98|23.78|25.86|23.66|26.01|23.81|25.81|23.61|0
1637336700000|2021-11-19 15:45:00|25.85|23.65|25.95|23.75|26.08|23.88|25.83|23.63|0
1637337000000|2021-11-19 15:50:00|25.93|23.73|26.06|23.86|26.22|24.02|25.88|23.68|0
1637337300000|2021-11-19 15:55:00|26.05|23.85|26.05|23.85|26.08|23.88|25.9|23.7|0
1637337600000|2021-11-19 16:00:00|26.06|23.86|25.77|23.57|26.07|23.87|25.77|23.57|0
1637337900000|2021-11-19 16:05:00|25.76|23.56|25.81|23.61|25.87|23.67|25.73|23.53|0
1637338200000|2021-11-19 16:10:00|25.83|23.63|25.77|23.57|25.84|23.64|25.71|23.51|0
1637338500000|2021-11-19 16:15:00|25.75|23.55|25.65|23.45|25.75|23.55|25.61|23.41|0
1637338800000|2021-11-19 16:20:00|25.64|23.44|25.71|23.51|25.75|23.55|25.61|23.41|0
1637339100000|2021-11-19 16:25:00|25.69|23.49|25.64|23.44|25.78|23.58|25.64|23.44|0
1637339400000|2021-11-19 16:30:00|25.62|23.42|25.21|23.01|26.07|23.87|25.13|22.93|0
1637339700000|2021-11-19 16:35:00|25.2|23|25.12|22.92|25.2|23|25.05|22.85|0
1637340000000|2021-11-19 16:40:00|25.11|22.91|25.11|22.91|25.17|22.97|25.05|22.85|0
1637340300000|2021-11-19 16:45:00|25.1|22.9|25.18|22.98|25.19|22.99|25.05|22.85|0
1637340600000|2021-11-19 16:50:00|25.19|22.99|25.2|23|25.26|23.06|25.12|22.92|0
1637340900000|2021-11-19 16:55:00|25.22|23.02|24.57|22.37|25.24|23.04|24.51|22.31|0
1637341200000|2021-11-19 17:00:00|24.56|22.36|24.39|22.19|24.57|22.37|24.23|22.03|0
1637341500000|2021-11-19 17:05:00|24.38|22.18|24.33|22.13|24.38|22.18|24.29|22.09|0
1637341800000|2021-11-19 17:10:00|24.31|22.11|24.14|21.94|24.31|22.11|24.14|21.94|0
1637342100000|2021-11-19 17:15:00|24.17|21.97|24.25|22.05|24.29|22.09|24.17|21.97|0
1637342400000|2021-11-19 17:20:00|24.26|22.06|24.18|21.98|24.3|22.1|24.18|21.98|0
1637342700000|2021-11-19 17:25:00|24.19|21.99|24.3|22.1|24.32|22.12|24.17|21.97|0
1637343000000|2021-11-19 17:30:00|24.28|22.08|24.21|22.01|24.28|22.08|24.2|22|0
1637343300000|2021-11-19 17:35:00|24.2|22|24.17|21.97|24.2|22|24.01|21.81|0
1637343600000|2021-11-19 17:40:00|24.16|21.96|24.28|22.08|24.38|22.18|24.16|21.96|0
1637343900000|2021-11-19 17:45:00|24.29|22.09|24.33|22.13|24.4|22.2|24.28|22.08|0
1637344200000|2021-11-19 17:50:00|24.34|22.14|24.22|22.02|24.36|22.16|24.21|22.01|0
1637344500000|2021-11-19 17:55:00|24.23|22.03|24.34|22.14|24.34|22.14|24.21|22.01|0
1637344800000|2021-11-19 18:00:00|24.33|22.13|24.34|22.14|24.41|22.21|24.31|22.11|0
1637345100000|2021-11-19 18:05:00|24.33|22.13|24.31|22.11|24.34|22.14|24.27|22.07|0
1637345400000|2021-11-19 18:10:00|24.3|22.1|24.45|22.25|24.53|22.33|24.27|22.07|0
1637345700000|2021-11-19 18:15:00|24.43|22.23|24.53|22.33|24.64|22.44|24.39|22.19|0
1637346000000|2021-11-19 18:20:00|24.52|22.32|24.57|22.37|24.6|22.4|24.5|22.3|0
1637346300000|2021-11-19 18:25:00|24.56|22.36|24.93|22.73|24.94|22.74|24.56|22.36|0
1637346600000|2021-11-19 18:30:00|24.94|22.74|24.93|22.73|24.97|22.77|24.83|22.63|0
1637346900000|2021-11-19 18:35:00|24.91|22.71|25.16|22.96|25.22|23.02|24.91|22.71|0
1637347200000|2021-11-19 18:40:00|25.15|22.95|25.05|22.85|25.32|23.12|25.05|22.85|0
1637347500000|2021-11-19 18:45:00|25.07|22.87|25.06|22.86|25.21|23.01|25.06|22.86|0
1637347800000|2021-11-19 18:50:00|25.04|22.84|24.86|22.66|25.04|22.84|24.85|22.65|0
1637348100000|2021-11-19 18:55:00|24.85|22.65|24.75|22.55|24.87|22.67|24.75|22.55|0
1637348400000|2021-11-19 19:00:00|24.74|22.54|24.77|22.57|24.81|22.61|24.72|22.52|0
1637348700000|2021-11-19 19:05:00|24.75|22.55|24.68|22.48|24.78|22.58|24.68|22.48|0
1637349000000|2021-11-19 19:10:00|24.69|22.49|24.66|22.46|24.74|22.54|24.61|22.41|0
1637349300000|2021-11-19 19:15:00|24.65|22.45|24.65|22.45|24.71|22.51|24.58|22.38|0
1637349600000|2021-11-19 19:20:00|24.64|22.44|24.62|22.42|24.66|22.46|24.58|22.38|0
1637349900000|2021-11-19 19:25:00|24.61|22.41|25.3|23.1|25.3|23.1|24.41|22.21|0
1637350200000|2021-11-19 19:30:00|25.29|23.09|25.39|23.19|25.49|23.29|25.2|23|0
1637350500000|2021-11-19 19:35:00|25.4|23.2|25.38|23.18|25.44|23.24|25.33|23.13|0
1637350800000|2021-11-19 19:40:00|25.37|23.17|25.33|23.13|25.41|23.21|25.26|23.06|0
1637351100000|2021-11-19 19:45:00|25.31|23.11|25.33|23.13|25.38|23.18|25.27|23.07|0
1637351400000|2021-11-19 19:50:00|25.31|23.11|25.22|23.02|25.37|23.17|25.22|23.02|0
1637351700000|2021-11-19 19:55:00|25.21|23.01|25.31|23.11|25.34|23.14|25.21|23.01|0
1637352000000|2021-11-19 20:00:00|25.32|23.12|25.36|23.16|25.36|23.16|25.22|23.02|0
1637352300000|2021-11-19 20:05:00|25.35|23.15|25.32|23.12|25.42|23.22|25.29|23.09|0
1637352600000|2021-11-19 20:10:00|25.33|23.13|25.46|23.26|25.49|23.29|25.33|23.13|0
1637352900000|2021-11-19 20:15:00|25.47|23.27|25.49|23.29|25.57|23.37|25.44|23.24|0
1637353200000|2021-11-19 20:20:00|25.46|23.26|25.43|23.23|25.54|23.34|25.41|23.21|0
1637353500000|2021-11-19 20:25:00|25.41|23.21|25.39|23.19|25.5|23.3|25.37|23.17|0
1637353800000|2021-11-19 20:30:00|25.41|23.21|25.37|23.17|25.44|23.24|25.35|23.15|0
1637354100000|2021-11-19 20:35:00|25.38|23.18|25.45|23.25|25.48|23.28|25.32|23.12|0
1637354400000|2021-11-19 20:40:00|25.44|23.24|25.58|23.38|25.58|23.38|25.44|23.24|0
1637354700000|2021-11-19 20:45:00|25.56|23.36|25.46|23.26|25.69|23.49|25.45|23.25|0
1637355000000|2021-11-19 20:50:00|25.51|23.31|25.65|23.45|25.71|23.51|25.48|23.28|0
1637355300000|2021-11-19 20:55:00|25.66|23.46|25.55|23.35|25.7|23.5|25.46|23.26|0
1637355600000|2021-11-19 21:00:00|25.53|23.33|25.57|23.37|25.6|23.4|25.53|23.33|0
1637355900000|2021-11-19 21:05:00|25.56|23.36|25.6|23.4|25.61|23.41|25.44|23.24|0
1637356200000|2021-11-19 21:10:00|25.57|23.37|25.48|23.28|25.59|23.39|25.46|23.26|0
1637568300000|2021-11-22 08:05:00|23.99|21.79|23.97|21.77|24.01|21.81|23.95|21.75|0
1637568600000|2021-11-22 08:10:00|23.96|21.76|24.01|21.81|24.03|21.83|23.96|21.76|0
1637568900000|2021-11-22 08:15:00|24|21.8|23.93|21.73|24.01|21.81|23.91|21.71|0
1637569200000|2021-11-22 08:20:00|23.91|21.71|23.85|21.65|23.91|21.71|23.81|21.61|0
1637569500000|2021-11-22 08:25:00|23.83|21.63|23.94|21.74|24.02|21.82|23.83|21.63|0
1637569800000|2021-11-22 08:30:00|23.93|21.73|23.86|21.66|23.95|21.75|23.59|21.39|0
1637570100000|2021-11-22 08:35:00|23.84|21.64|23.87|21.67|23.92|21.72|23.84|21.64|0
1637570400000|2021-11-22 08:40:00|23.88|21.68|23.91|21.71|23.92|21.72|23.88|21.68|0
1637570700000|2021-11-22 08:45:00|23.89|21.69|23.92|21.72|23.93|21.73|23.85|21.65|0
1637571000000|2021-11-22 08:50:00|23.93|21.73|23.96|21.76|24|21.8|23.92|21.72|0
1637571300000|2021-11-22 08:55:00|23.94|21.74|23.92|21.72|23.99|21.79|23.92|21.72|0
1637571600000|2021-11-22 09:00:00|23.93|21.73|23.87|21.67|23.98|21.78|23.87|21.67|0
1637571900000|2021-11-22 09:05:00|23.86|21.66|23.87|21.67|23.9|21.7|23.85|21.65|0
1637572200000|2021-11-22 09:10:00|23.89|21.69|23.88|21.68|23.9|21.7|23.83|21.63|0
1637572500000|2021-11-22 09:15:00|23.87|21.67|23.86|21.66|23.88|21.68|23.82|21.62|0
1637572800000|2021-11-22 09:20:00|23.57|21.37|23.54|21.34|23.58|21.38|23.54|21.34|0
1637573100000|2021-11-22 09:25:00|23.52|21.32|23.47|21.27|23.54|21.34|23.46|21.26|0
1637573400000|2021-11-22 09:30:00|23.46|21.26|23.52|21.32|23.53|21.33|23.46|21.26|0
1637573700000|2021-11-22 09:35:00|23.51|21.31|23.59|21.39|23.59|21.39|23.51|21.31|0
1637574000000|2021-11-22 09:40:00|23.6|21.4|23.61|21.41|23.61|21.41|23.59|21.39|0
1637574300000|2021-11-22 09:45:00|23.63|21.43|23.65|21.45|23.66|21.46|23.6|21.4|0
1637574600000|2021-11-22 09:50:00|23.66|21.46|23.58|21.38|23.66|21.46|23.57|21.37|0
1637574900000|2021-11-22 09:55:00|23.57|21.37|23.57|21.37|23.58|21.38|23.53|21.33|0
1637575200000|2021-11-22 10:00:00|23.55|21.35|23.54|21.34|23.57|21.37|23.5|21.3|0
1637575500000|2021-11-22 10:05:00|23.53|21.33|23.46|21.26|23.53|21.33|23.46|21.26|0
1637575800000|2021-11-22 10:10:00|23.44|21.24|23.47|21.27|23.48|21.28|23.4|21.2|0
1637576100000|2021-11-22 10:15:00|23.46|21.26|23.45|21.25|23.49|21.29|23.45|21.25|0
1637576400000|2021-11-22 10:20:00|23.47|21.27|23.47|21.27|23.48|21.28|23.45|21.25|0
1637576700000|2021-11-22 10:25:00|23.45|21.25|23.49|21.29|23.53|21.33|23.44|21.24|0
1637577000000|2021-11-22 10:30:00|23.5|21.3|23.53|21.33|23.53|21.33|23.48|21.28|0
1637577300000|2021-11-22 10:35:00|23.54|21.34|23.51|21.31|23.56|21.36|23.5|21.3|0
1637577600000|2021-11-22 10:40:00|23.53|21.33|23.51|21.31|23.55|21.35|23.5|21.3|0
1637577900000|2021-11-22 10:45:00|23.52|21.32|23.54|21.34|23.54|21.34|23.51|21.31|0
1637578200000|2021-11-22 10:50:00|23.53|21.33|23.55|21.35|23.59|21.39|23.52|21.32|0
1637578500000|2021-11-22 10:55:00|23.54|21.34|23.52|21.32|23.56|21.36|23.51|21.31|0
1637578800000|2021-11-22 11:00:00|23.54|21.34|23.49|21.29|23.54|21.34|23.47|21.27|0
1637579100000|2021-11-22 11:05:00|23.48|21.28|23.43|21.23|23.51|21.31|23.43|21.23|0
1637579400000|2021-11-22 11:10:00|23.44|21.24|23.42|21.22|23.44|21.24|23.41|21.21|0
1637579700000|2021-11-22 11:15:00|23.44|21.24|23.38|21.18|23.45|21.25|23.37|21.17|0
1637580000000|2021-11-22 11:20:00|23.4|21.2|23.37|21.17|23.4|21.2|23.35|21.15|0
1637580300000|2021-11-22 11:25:00|23.35|21.15|23.41|21.21|23.42|21.22|23.34|21.14|0
1637580600000|2021-11-22 11:30:00|23.42|21.22|23.38|21.18|23.45|21.25|23.38|21.18|0
1637580900000|2021-11-22 11:35:00|23.39|21.19|23.26|21.06|23.39|21.19|23.23|21.03|0
1637581200000|2021-11-22 11:40:00|23.24|21.04|23.34|21.14|23.35|21.15|23.2|21|0
1637581500000|2021-11-22 11:45:00|23.33|21.13|23.32|21.12|23.33|21.13|23.31|21.11|0
1637581800000|2021-11-22 11:50:00|23.31|21.11|23.55|21.35|23.63|21.43|23.31|21.11|0
1637582100000|2021-11-22 11:55:00|23.53|21.33|23.61|21.41|23.65|21.45|23.53|21.33|0
1637582400000|2021-11-22 12:00:00|23.63|21.43|23.56|21.36|23.63|21.43|23.48|21.28|0
1637582700000|2021-11-22 12:05:00|23.57|21.37|23.54|21.34|23.57|21.37|23.46|21.26|0
1637583000000|2021-11-22 12:10:00|23.55|21.35|23.62|21.42|23.63|21.43|23.53|21.33|0
1637583300000|2021-11-22 12:15:00|23.61|21.41|23.67|21.47|23.69|21.49|23.55|21.35|0
1637583600000|2021-11-22 12:20:00|23.68|21.48|23.66|21.46|23.75|21.55|23.62|21.42|0
1637583900000|2021-11-22 12:25:00|23.64|21.44|23.65|21.45|23.67|21.47|23.61|21.41|0
1637584200000|2021-11-22 12:30:00|23.67|21.47|23.59|21.39|23.67|21.47|23.53|21.33|0
1637584500000|2021-11-22 12:35:00|23.57|21.37|23.56|21.36|23.6|21.4|23.54|21.34|0
1637584800000|2021-11-22 12:40:00|23.54|21.34|23.57|21.37|23.58|21.38|23.54|21.34|0
1637585100000|2021-11-22 12:45:00|23.56|21.36|23.53|21.33|23.57|21.37|23.51|21.31|0
1637585400000|2021-11-22 12:50:00|23.51|21.31|23.57|21.37|23.57|21.37|23.51|21.31|0
1637585700000|2021-11-22 12:55:00|23.55|21.35|23.6|21.4|23.67|21.47|23.55|21.35|0
1637586000000|2021-11-22 13:00:00|23.63|21.43|23.62|21.42|23.67|21.47|23.6|21.4|0
1637586300000|2021-11-22 13:05:00|23.6|21.4|23.72|21.52|23.73|21.53|23.59|21.39|0
1637586600000|2021-11-22 13:10:00|23.71|21.51|23.79|21.59|23.79|21.59|23.67|21.47|0
1637586900000|2021-11-22 13:15:00|23.78|21.58|23.84|21.64|23.87|21.67|23.76|21.56|0
1637587200000|2021-11-22 13:20:00|23.86|21.66|23.77|21.57|23.87|21.67|23.77|21.57|0
1637587500000|2021-11-22 13:25:00|23.79|21.59|23.72|21.52|23.79|21.59|23.72|21.52|0
1637587800000|2021-11-22 13:30:00|23.73|21.53|23.58|21.38|23.73|21.53|23.57|21.37|0
1637588100000|2021-11-22 13:35:00|23.59|21.39|23.59|21.39|23.63|21.43|23.58|21.38|0
1637588400000|2021-11-22 13:40:00|23.61|21.41|23.6|21.4|23.66|21.46|23.56|21.36|0
1637588700000|2021-11-22 13:45:00|23.59|21.39|23.59|21.39|23.6|21.4|23.56|21.36|0
1637589000000|2021-11-22 13:50:00|23.6|21.4|23.53|21.33|23.62|21.42|23.52|21.32|0
1637589300000|2021-11-22 13:55:00|23.52|21.32|23.45|21.25|23.52|21.32|23.39|21.19|0
1637589600000|2021-11-22 14:00:00|23.43|21.23|23.19|20.99|23.47|21.27|23.13|20.93|0
1637589900000|2021-11-22 14:05:00|23.2|21|23.25|21.05|23.32|21.12|23.2|21|0
1637590200000|2021-11-22 14:10:00|23.26|21.06|23.29|21.09|23.29|21.09|23.18|20.98|0
1637590500000|2021-11-22 14:15:00|23.3|21.1|23.33|21.13|23.38|21.18|23.26|21.06|0
1637590800000|2021-11-22 14:20:00|23.35|21.15|23.46|21.26|23.46|21.26|23.34|21.14|0
1637591100000|2021-11-22 14:25:00|23.45|21.25|23.3|21.1|23.46|21.26|23.27|21.07|0
1637591400000|2021-11-22 14:30:00|23.26|21.06|22.91|20.73|23.63|21.43|22.91|20.73|0
1637591700000|2021-11-22 14:35:00|22.9|20.72|23.07|20.88|23.14|20.94|22.67|20.51|0
1637592000000|2021-11-22 14:40:00|23.05|20.85|22.95|20.76|23.23|21.03|22.95|20.76|0
1637592300000|2021-11-22 14:45:00|22.91|20.73|22.57|20.42|23.09|20.89|22.57|20.42|0
1637592600000|2021-11-22 14:50:00|22.54|20.39|22.48|20.34|22.63|20.48|22.4|20.27|0
1637592900000|2021-11-22 14:55:00|22.44|20.3|22.91|20.73|23.05|20.85|22.33|20.21|0
1637593200000|2021-11-22 15:00:00|22.86|20.68|22.68|20.52|22.86|20.68|22.53|20.39|0
1637593500000|2021-11-22 15:05:00|22.65|20.5|22.64|20.48|22.8|20.63|22.64|20.48|0
1637593800000|2021-11-22 15:10:00|22.62|20.47|22.6|20.44|22.66|20.51|22.56|20.41|0
1637594100000|2021-11-22 15:15:00|22.57|20.42|22.59|20.44|22.6|20.44|22.46|20.32|0
1637594400000|2021-11-22 15:20:00|22.58|20.43|22.49|20.34|22.61|20.45|22.49|20.34|0
1637594700000|2021-11-22 15:25:00|22.5|20.36|22.62|20.46|22.67|20.51|22.5|20.36|0
1637595000000|2021-11-22 15:30:00|22.6|20.45|22.52|20.38|22.6|20.45|22.48|20.34|0
1637595300000|2021-11-22 15:35:00|22.51|20.37|22.57|20.42|22.6|20.45|22.51|20.37|0
1637595600000|2021-11-22 15:40:00|22.59|20.44|22.63|20.47|22.63|20.47|22.56|20.41|0
1637595900000|2021-11-22 15:45:00|22.64|20.48|22.72|20.56|22.75|20.58|22.63|20.47|0
1637596200000|2021-11-22 15:50:00|22.71|20.54|22.75|20.58|22.76|20.59|22.64|20.48|0
1637596500000|2021-11-22 15:55:00|22.73|20.57|22.82|20.65|22.91|20.73|22.7|20.54|0
1637596800000|2021-11-22 16:00:00|22.81|20.64|22.99|20.8|23.01|20.82|22.78|20.61|0
1637597100000|2021-11-22 16:05:00|23.01|20.82|23.11|20.91|23.16|20.96|22.95|20.76|0
1637597400000|2021-11-22 16:10:00|23.12|20.92|23.05|20.86|23.16|20.96|23.03|20.83|0
1637597700000|2021-11-22 16:15:00|23.07|20.87|23.11|20.91|23.12|20.92|23.04|20.84|0
1637598000000|2021-11-22 16:20:00|23.09|20.89|23.08|20.88|23.18|20.98|23.01|20.82|0
1637598300000|2021-11-22 16:25:00|23.09|20.89|23.01|20.82|23.23|21.03|22.99|20.8|0
1637598600000|2021-11-22 16:30:00|22.99|20.8|22.92|20.74|23.06|20.87|22.88|20.7|0
1637598900000|2021-11-22 16:35:00|22.94|20.75|22.98|20.79|23.02|20.83|22.86|20.68|0
1637599200000|2021-11-22 16:40:00|22.99|20.8|23.19|20.99|23.2|21|22.96|20.78|0
1637599500000|2021-11-22 16:45:00|23.18|20.98|23.48|21.28|23.49|21.29|23.13|20.93|0
1637599800000|2021-11-22 16:50:00|23.45|21.25|24.76|22.56|24.78|22.58|22.98|20.8|0
1637600100000|2021-11-22 16:55:00|24.81|22.61|25.15|22.95|25.41|23.21|24.54|22.34|0
1637600400000|2021-11-22 17:00:00|25.18|22.98|25.05|22.85|25.39|23.19|24.87|22.67|0
1637600700000|2021-11-22 17:05:00|25.04|22.84|25.06|22.86|25.19|22.99|24.9|22.7|0
1637601000000|2021-11-22 17:10:00|25.08|22.88|25.1|22.9|25.15|22.95|24.9|22.7|0
1637601300000|2021-11-22 17:15:00|25.12|22.92|25.14|22.94|25.24|23.04|24.84|22.64|0
1637601600000|2021-11-22 17:20:00|25.12|22.92|25.37|23.17|25.4|23.2|25.07|22.87|0
1637601900000|2021-11-22 17:25:00|25.35|23.15|25.04|22.84|25.35|23.15|24.97|22.77|0
1637602200000|2021-11-22 17:30:00|25.06|22.86|24.92|22.72|25.1|22.9|24.87|22.67|0
1637602500000|2021-11-22 17:35:00|24.93|22.73|24.78|22.58|25.01|22.81|24.73|22.53|0
1637602800000|2021-11-22 17:40:00|24.75|22.55|24.36|22.16|25.27|23.07|24.36|22.16|0
1637603100000|2021-11-22 17:45:00|24.38|22.18|23.89|21.69|24.59|22.39|23.84|21.64|0
1637603400000|2021-11-22 17:50:00|23.88|21.68|24.14|21.94|24.18|21.98|23.87|21.67|0
1637603700000|2021-11-22 17:55:00|24.12|21.92|24.08|21.88|24.19|21.99|23.95|21.75|0
1637604000000|2021-11-22 18:00:00|24.09|21.89|24.2|22|24.27|22.07|24.08|21.88|0
1637604300000|2021-11-22 18:05:00|24.22|22.02|24.21|22.01|24.23|22.03|24.08|21.88|0
1637604600000|2021-11-22 18:10:00|24.2|22|24.12|21.92|24.21|22.01|24.08|21.88|0
1637604900000|2021-11-22 18:15:00|24.09|21.89|23.94|21.74|24.1|21.9|23.91|21.71|0
1637605200000|2021-11-22 18:20:00|23.95|21.75|23.87|21.67|23.98|21.78|23.84|21.64|0
1637605500000|2021-11-22 18:25:00|23.86|21.66|23.92|21.72|23.99|21.79|23.84|21.64|0
1637605800000|2021-11-22 18:30:00|23.91|21.71|23.92|21.72|23.94|21.74|23.81|21.61|0
1637606100000|2021-11-22 18:35:00|23.93|21.73|23.96|21.76|23.97|21.77|23.81|21.61|0
1637606400000|2021-11-22 18:40:00|23.97|21.77|23.92|21.72|24.08|21.88|23.9|21.7|0
1637606700000|2021-11-22 18:45:00|23.93|21.73|24.01|21.81|24.01|21.81|23.89|21.69|0
1637607000000|2021-11-22 18:50:00|24.02|21.82|24.01|21.81|24.04|21.84|23.93|21.73|0
1637607300000|2021-11-22 18:55:00|24|21.8|24.06|21.86|24.09|21.89|23.93|21.73|0
1637607600000|2021-11-22 19:00:00|24.03|21.83|23.76|21.56|24.12|21.92|23.75|21.55|0
1637607900000|2021-11-22 19:05:00|23.78|21.58|23.88|21.68|23.91|21.71|23.75|21.55|0
1637608200000|2021-11-22 19:10:00|23.87|21.67|23.83|21.63|23.96|21.76|23.83|21.63|0
1637608500000|2021-11-22 19:15:00|23.84|21.64|23.88|21.68|23.91|21.71|23.79|21.59|0
1637608800000|2021-11-22 19:20:00|23.87|21.67|23.87|21.67|23.96|21.76|23.81|21.61|0
1637609100000|2021-11-22 19:25:00|23.89|21.69|23.88|21.68|23.99|21.79|23.86|21.66|0
1637609400000|2021-11-22 19:30:00|23.86|21.66|23.82|21.62|23.9|21.7|23.71|21.51|0
1637609700000|2021-11-22 19:35:00|23.84|21.64|23.69|21.49|23.84|21.64|23.66|21.46|0
1637610000000|2021-11-22 19:40:00|23.7|21.5|23.68|21.48|23.75|21.55|23.65|21.45|0
1637610300000|2021-11-22 19:45:00|23.67|21.47|23.59|21.39|23.72|21.52|23.54|21.34|0
1637610600000|2021-11-22 19:50:00|23.58|21.38|23.73|21.53|23.74|21.54|23.44|21.24|0
1637610900000|2021-11-22 19:55:00|23.74|21.54|23.33|21.13|23.74|21.54|23.28|21.08|0
1637611200000|2021-11-22 20:00:00|23.32|21.12|23.17|20.97|23.41|21.21|23.12|20.92|0
1637611500000|2021-11-22 20:05:00|23.16|20.96|23.13|20.93|23.23|21.03|23.12|20.92|0
1637611800000|2021-11-22 20:10:00|23.12|20.92|23.22|21.02|23.24|21.04|23|20.81|0
1637612100000|2021-11-22 20:15:00|23.25|21.05|23.35|21.15|23.37|21.17|23.21|21.01|0
1637612400000|2021-11-22 20:20:00|23.34|21.14|23.38|21.18|23.42|21.22|23.27|21.07|0
1637612700000|2021-11-22 20:25:00|23.37|21.17|23.56|21.36|23.56|21.36|23.34|21.14|0
1637613000000|2021-11-22 20:30:00|23.58|21.38|23.59|21.39|23.64|21.44|23.55|21.35|0
1637613300000|2021-11-22 20:35:00|23.62|21.42|23.78|21.58|23.78|21.58|23.52|21.32|0
1637613600000|2021-11-22 20:40:00|23.75|21.55|24.21|22.01|24.22|22.02|23.72|21.52|0
1637613900000|2021-11-22 20:45:00|24.22|22.02|24.7|22.5|24.71|22.51|23.41|21.21|0
1637614200000|2021-11-22 20:50:00|24.76|22.56|25.7|23.5|25.7|23.5|24.51|22.31|0
1637614500000|2021-11-22 20:55:00|25.67|23.47|26.41|24.21|26.57|24.37|25.64|23.44|0
1637614800000|2021-11-22 21:00:00|26.35|24.15|26.29|24.09|26.82|24.62|26.15|23.95|0
1637615100000|2021-11-22 21:05:00|26.28|24.08|26.09|23.89|26.29|24.09|26.05|23.85|0
1637615400000|2021-11-22 21:10:00|26.08|23.88|25.59|23.39|26.09|23.89|25.57|23.37|0
1637615700000|2021-11-22 21:15:00|25.82|23.37|25.82|23.36|25.9|23.43|25.81|23.35|0
1637616000000|2021-11-22 21:20:00|25.81|23.35|25.76|23.31|25.84|23.38|25.72|23.27|0
1637616300000|2021-11-22 21:25:00|25.75|23.29|25.88|23.42|25.88|23.42|25.71|23.27|0
1637616600000|2021-11-22 21:30:00|25.9|23.43|25.94|23.47|25.97|23.5|25.8|23.35|0
1637616900000|2021-11-22 21:35:00|25.96|23.48|25.97|23.5|26.06|23.58|25.94|23.47|0
1637617200000|2021-11-22 21:40:00|25.98|23.51|25.88|23.41|25.98|23.51|25.86|23.4|0
1637617500000|2021-11-22 21:45:00|25.86|23.4|25.87|23.41|25.92|23.45|25.85|23.38|0
1637617800000|2021-11-22 21:50:00|25.86|23.4|25.75|23.3|25.89|23.42|25.75|23.3|0
1637618100000|2021-11-22 21:55:00|25.74|23.28|25.65|23.21|25.74|23.28|25.64|23.2|0
1637618400000|2021-11-22 22:00:00|25.66|23.2|25.64|23.2|25.67|23.23|25.62|23.18|0
1637618700000|2021-11-22 22:05:00|25.63|23.19|25.66|23.22|25.66|23.22|25.63|23.19|0
1637619000000|2021-11-22 22:10:00|25.65|23.21|25.65|23.21|25.65|23.22|25.65|23.21|0
1637619300000|2021-11-22 22:15:00|25.66|23.22|25.67|23.22|25.67|23.22|25.66|23.21|0
1637619600000|2021-11-22 22:20:00|25.66|23.21|25.66|23.22|25.67|23.22|25.66|23.21|0
1637619900000|2021-11-22 22:25:00|25.65|23.21|25.67|23.22|25.67|23.22|25.65|23.21|0
1637620200000|2021-11-22 22:30:00|25.66|23.23|25.67|23.23|25.67|23.23|25.66|23.22|0
1637620500000|2021-11-22 22:35:00|25.68|23.22|25.67|23.22|25.68|23.22|25.67|23.22|0
1637621100000|2021-11-22 22:45:00|25.68|23.24|25.66|23.22|25.68|23.24|25.66|23.22|0
1637621400000|2021-11-22 22:50:00|25.67|23.21|25.66|23.21|25.67|23.22|25.65|23.21|0
1637621700000|2021-11-22 22:55:00|25.65|23.2|25.65|23.21|25.66|23.21|25.63|23.19|0
1637622000000|2021-11-22 23:00:00|25.57|23.14|25.44|23.02|25.57|23.14|25.41|22.99|0
1637622300000|2021-11-22 23:05:00|25.43|23.01|25.45|23.03|25.53|23.1|25.41|22.99|0
1637622600000|2021-11-22 23:10:00|25.44|23.02|25.47|23.04|25.47|23.04|25.41|22.99|0
1637622900000|2021-11-22 23:15:00|25.45|23.03|25.47|23.04|25.48|23.06|25.41|22.99|0
1637623200000|2021-11-22 23:20:00|25.45|23.03|25.49|23.07|25.52|23.09|25.45|23.03|0
1637623500000|2021-11-22 23:25:00|25.51|23.08|25.48|23.05|25.52|23.09|25.46|23.04|0
1637623800000|2021-11-22 23:30:00|25.47|23.04|25.54|23.1|25.57|23.13|25.46|23.04|0
1637624100000|2021-11-22 23:35:00|25.55|23.12|25.5|23.08|25.55|23.12|25.49|23.06|0
1637624400000|2021-11-22 23:40:00|25.51|23.09|25.58|23.14|25.58|23.14|25.47|23.05|0
1637624700000|2021-11-22 23:45:00|25.56|23.13|25.59|23.15|25.62|23.18|25.55|23.11|0
1637625000000|2021-11-22 23:50:00|25.58|23.14|25.54|23.11|25.58|23.14|25.53|23.1|0
1637625300000|2021-11-22 23:55:00|25.53|23.1|25.54|23.11|25.56|23.12|25.51|23.08|0
1637625600000|2021-11-23 00:00:00|25.53|23.1|25.6|23.16|25.69|23.25|25.53|23.1|0
1637625900000|2021-11-23 00:05:00|25.62|23.18|25.61|23.18|25.71|23.26|25.6|23.16|0
1637626200000|2021-11-23 00:10:00|25.6|23.16|25.58|23.15|25.63|23.19|25.55|23.12|0
1637626500000|2021-11-23 00:15:00|25.6|23.16|25.45|23.02|25.6|23.16|25.43|23.01|0
1637626800000|2021-11-23 00:20:00|25.46|23.04|25.44|23.01|25.49|23.06|25.42|22.99|0
1637627100000|2021-11-23 00:25:00|25.43|23|25.31|22.9|25.44|23.01|25.31|22.9|0
1637627400000|2021-11-23 00:30:00|25.32|22.91|25.4|22.98|25.44|23.02|25.31|22.9|0
1637627700000|2021-11-23 00:35:00|25.38|22.96|25.44|23.02|25.45|23.03|25.37|22.95|0
1637628000000|2021-11-23 00:40:00|25.42|23|25.38|22.96|25.42|23|25.36|22.95|0
1637628300000|2021-11-23 00:45:00|25.36|22.95|25.44|23.01|25.45|23.03|25.36|22.95|0
1637628600000|2021-11-23 00:50:00|25.42|23|25.49|23.07|25.51|23.08|25.42|23|0
1637628900000|2021-11-23 00:55:00|25.48|23.05|25.46|23.04|25.49|23.07|25.45|23.02|0
1637629200000|2021-11-23 01:00:00|25.45|23.02|25.47|23.04|25.48|23.05|25.39|22.97|0
1637629500000|2021-11-23 01:05:00|25.46|23.05|25.49|23.06|25.52|23.09|25.43|23.01|0
1637629800000|2021-11-23 01:10:00|25.5|23.08|25.64|23.2|25.64|23.2|25.49|23.06|0
1637630100000|2021-11-23 01:15:00|25.65|23.21|25.68|23.24|25.76|23.31|25.65|23.21|0
1637630400000|2021-11-23 01:20:00|25.67|23.22|25.71|23.26|25.74|23.29|25.67|23.22|0
1637630700000|2021-11-23 01:25:00|25.73|23.28|25.69|23.25|25.73|23.28|25.65|23.21|0
1637631000000|2021-11-23 01:30:00|25.68|23.23|25.56|23.13|25.71|23.26|25.54|23.11|0
1637631300000|2021-11-23 01:35:00|25.57|23.14|25.52|23.09|25.6|23.16|25.51|23.08|0
1637631600000|2021-11-23 01:40:00|25.51|23.08|25.58|23.15|25.61|23.17|25.51|23.08|0
1637631900000|2021-11-23 01:45:00|25.6|23.16|25.73|23.28|25.81|23.35|25.59|23.15|0
1637632200000|2021-11-23 01:50:00|25.72|23.27|25.76|23.31|25.76|23.31|25.64|23.2|0
1637632500000|2021-11-23 01:55:00|25.78|23.32|25.71|23.27|25.81|23.35|25.7|23.25|0
1637632800000|2021-11-23 02:00:00|25.7|23.25|25.79|23.33|25.79|23.33|25.68|23.24|0
1637633100000|2021-11-23 02:05:00|25.85|23.39|25.83|23.37|25.89|23.43|25.77|23.32|0
1637633400000|2021-11-23 02:10:00|25.85|23.39|25.78|23.32|25.86|23.4|25.72|23.27|0
1637633700000|2021-11-23 02:15:00|25.77|23.27|25.8|23.34|25.8|23.34|25.71|23.26|0
1637634000000|2021-11-23 02:20:00|25.78|23.33|25.95|23.48|25.95|23.48|25.75|23.3|0
1637634300000|2021-11-23 02:25:00|25.96|23.49|26.06|23.57|26.12|23.63|25.93|23.46|0
1637634600000|2021-11-23 02:30:00|26.13|23.64|26.25|23.75|26.32|23.81|26.1|23.62|0
1637634900000|2021-11-23 02:35:00|26.24|23.74|26.13|23.64|26.27|23.77|26.11|23.63|0
1637635200000|2021-11-23 02:40:00|26.11|23.63|26.11|23.62|26.17|23.68|26.1|23.61|0
1637635500000|2021-11-23 02:45:00|26.1|23.61|26.16|23.67|26.19|23.69|26.1|23.61|0
1637635800000|2021-11-23 02:50:00|26.14|23.65|26.03|23.55|26.16|23.66|26.02|23.54|0
1637636100000|2021-11-23 02:55:00|26.02|23.54|25.89|23.43|26.02|23.54|25.86|23.4|0
1637636400000|2021-11-23 03:00:00|25.86|23.4|25.78|23.33|25.91|23.44|25.74|23.29|0
1637636700000|2021-11-23 03:05:00|25.77|23.31|25.86|23.4|25.9|23.44|25.77|23.31|0
1637637000000|2021-11-23 03:10:00|25.87|23.41|25.86|23.39|25.89|23.42|25.84|23.38|0
1637637300000|2021-11-23 03:15:00|25.84|23.38|25.85|23.39|25.87|23.41|25.78|23.32|0
1637637600000|2021-11-23 03:20:00|25.87|23.41|25.79|23.34|25.87|23.41|25.79|23.34|0
1637637900000|2021-11-23 03:25:00|25.81|23.35|25.78|23.32|25.81|23.35|25.72|23.27|0
1637638200000|2021-11-23 03:30:00|25.79|23.33|25.79|23.33|25.84|23.38|25.79|23.33|0
1637638500000|2021-11-23 03:35:00|25.8|23.34|25.85|23.39|25.85|23.39|25.79|23.33|0
1637638800000|2021-11-23 03:40:00|25.83|23.37|25.86|23.4|25.89|23.43|25.83|23.37|0
1637639100000|2021-11-23 03:45:00|25.85|23.38|25.91|23.45|25.97|23.49|25.85|23.38|0
1637639400000|2021-11-23 03:50:00|25.92|23.47|25.86|23.4|25.94|23.47|25.86|23.4|0
1637639700000|2021-11-23 03:55:00|25.87|23.41|25.87|23.41|25.89|23.42|25.83|23.37|0
1637640000000|2021-11-23 04:00:00|25.84|23.38|25.76|23.31|25.86|23.39|25.73|23.28|0
1637640300000|2021-11-23 04:05:00|25.75|23.3|25.82|23.36|25.82|23.36|25.72|23.27|0
1637640600000|2021-11-23 04:10:00|25.81|23.35|25.82|23.36|25.84|23.38|25.79|23.34|0
1637640900000|2021-11-23 04:15:00|25.81|23.35|25.83|23.37|25.85|23.39|25.77|23.32|0
1637641200000|2021-11-23 04:20:00|25.82|23.36|25.82|23.36|25.83|23.37|25.8|23.35|0
1637641500000|2021-11-23 04:25:00|25.81|23.35|25.82|23.36|25.83|23.37|25.79|23.33|0
1637641800000|2021-11-23 04:30:00|25.83|23.37|25.81|23.36|25.85|23.38|25.81|23.35|0
1637642100000|2021-11-23 04:35:00|25.82|23.37|25.78|23.33|25.83|23.37|25.76|23.31|0
1637642400000|2021-11-23 04:40:00|25.8|23.34|25.84|23.38|25.86|23.39|25.78|23.33|0
1637642700000|2021-11-23 04:45:00|25.83|23.37|25.79|23.34|25.83|23.37|25.78|23.32|0
1637643000000|2021-11-23 04:50:00|25.78|23.32|25.72|23.27|25.79|23.34|25.7|23.25|0
1637643300000|2021-11-23 04:55:00|25.71|23.26|25.67|23.22|25.71|23.26|25.62|23.18|0
1637643600000|2021-11-23 05:00:00|25.66|23.21|25.76|23.31|25.76|23.31|25.61|23.17|0
1637643900000|2021-11-23 05:05:00|25.77|23.32|25.74|23.29|25.77|23.32|25.73|23.28|0
1637644200000|2021-11-23 05:10:00|25.76|23.3|25.83|23.37|25.83|23.37|25.76|23.3|0
1637644500000|2021-11-23 05:15:00|25.85|23.38|25.88|23.41|25.88|23.41|25.83|23.37|0
1637644800000|2021-11-23 05:20:00|25.89|23.42|25.9|23.44|25.94|23.47|25.88|23.41|0
1637645100000|2021-11-23 05:25:00|25.89|23.42|25.96|23.49|25.98|23.51|25.89|23.42|0
1637645400000|2021-11-23 05:30:00|25.99|23.52|26.01|23.53|26.05|23.57|25.99|23.52|0
1637645700000|2021-11-23 05:35:00|25.99|23.52|26.05|23.57|26.11|23.63|25.99|23.52|0
1637646000000|2021-11-23 05:40:00|26.04|23.56|26.33|23.82|26.33|23.82|26.02|23.54|0
1637646300000|2021-11-23 05:45:00|26.36|23.85|26.27|23.76|26.36|23.85|26.23|23.74|0
1637646600000|2021-11-23 05:50:00|26.28|23.77|26.29|23.79|26.34|23.83|26.26|23.76|0
1637646900000|2021-11-23 05:55:00|26.28|23.78|26.17|23.68|26.29|23.79|26.17|23.68|0
1637647200000|2021-11-23 06:00:00|26.18|23.69|26.07|23.59|26.2|23.7|26.04|23.56|0
1637647500000|2021-11-23 06:05:00|26.06|23.58|26.04|23.56|26.06|23.58|25.98|23.51|0
1637647800000|2021-11-23 06:10:00|26.03|23.55|26.06|23.57|26.09|23.6|26.03|23.55|0
1637648100000|2021-11-23 06:15:00|26.07|23.58|26.15|23.66|26.15|23.66|26.06|23.57|0
1637648400000|2021-11-23 06:20:00|26.14|23.65|26.32|23.81|26.32|23.81|26.12|23.63|0
1637648700000|2021-11-23 06:25:00|26.3|23.79|26.37|23.86|26.39|23.88|26.22|23.72|0
1637649000000|2021-11-23 06:30:00|26.34|23.84|26.13|23.64|26.41|23.89|26.1|23.62|0
1637649300000|2021-11-23 06:35:00|26.14|23.65|26.19|23.69|26.28|23.78|26.14|23.65|0
1637649600000|2021-11-23 06:40:00|26.17|23.68|26.06|23.58|26.17|23.68|26.05|23.57|0
1637649900000|2021-11-23 06:45:00|26.05|23.57|26.09|23.61|26.11|23.62|26|23.52|0
1637650200000|2021-11-23 06:50:00|26.11|23.62|26.13|23.65|26.17|23.67|26.09|23.61|0
1637650500000|2021-11-23 06:55:00|26.15|23.66|26.09|23.6|26.19|23.69|26.06|23.57|0
1637650800000|2021-11-23 07:00:00|26.1|23.62|26.12|23.63|26.23|23.73|26.04|23.56|0
1637651100000|2021-11-23 07:05:00|26.15|23.66|26.64|24.11|26.67|24.13|26.15|23.66|0
1637651400000|2021-11-23 07:10:00|26.66|24.12|26.8|24.25|26.83|24.28|26.58|24.05|0
1637651700000|2021-11-23 07:15:00|26.81|24.26|26.73|24.19|26.83|24.27|26.66|24.12|0
1637652000000|2021-11-23 07:20:00|26.75|24.2|26.54|24.02|26.8|24.24|26.45|23.93|0
1637652300000|2021-11-23 07:25:00|26.58|24.04|26.58|24.05|26.67|24.13|26.5|23.97|0
1637652600000|2021-11-23 07:30:00|26.57|24.04|26.63|24.1|26.67|24.13|26.56|24.03|0
1637652900000|2021-11-23 07:35:00|26.65|24.11|26.79|24.24|26.98|24.41|26.6|24.07|0
1637653200000|2021-11-23 07:40:00|26.81|24.25|26.51|23.98|26.84|24.28|26.44|23.93|0
1637653500000|2021-11-23 07:45:00|26.52|24|26.57|24.04|26.61|24.08|26.49|23.97|0
1637653800000|2021-11-23 07:50:00|26.58|24.05|26.25|23.75|26.58|24.05|26.22|23.73|0
1637654100000|2021-11-23 07:55:00|26.22|23.73|26.35|23.84|26.38|23.87|25.92|23.45|0
1637654400000|2021-11-23 08:00:00|26.37|23.86|26.43|23.91|26.44|23.92|26.19|23.7|0
1637654700000|2021-11-23 08:05:00|26.28|24.08|26.62|24.42|26.62|24.42|26.28|24.08|0
1637655000000|2021-11-23 08:10:00|26.64|24.44|26.71|24.51|26.8|24.6|26.43|24.23|0
1637655300000|2021-11-23 08:15:00|26.68|24.48|26.74|24.54|26.78|24.58|26.51|24.31|0
1637655600000|2021-11-23 08:20:00|26.72|24.52|26.83|24.63|26.93|24.73|26.65|24.45|0
1637655900000|2021-11-23 08:25:00|26.86|24.66|27.11|24.91|27.14|24.94|26.81|24.61|0
1637656200000|2021-11-23 08:30:00|27.14|24.94|27.3|25.1|27.42|25.22|26.6|24.4|0
1637656500000|2021-11-23 08:35:00|27.28|25.08|27.16|24.96|27.31|25.11|27.02|24.82|0
1637656800000|2021-11-23 08:40:00|27.17|24.97|27.14|24.94|27.34|25.14|27.14|24.94|0
1637657100000|2021-11-23 08:45:00|27.17|24.97|27.37|25.17|27.41|25.21|27.06|24.86|0
1637657400000|2021-11-23 08:50:00|27.36|25.16|27|24.8|27.48|25.28|26.76|24.56|0
1637657700000|2021-11-23 08:55:00|26.98|24.78|26.88|24.68|27.12|24.92|26.87|24.67|0
1637658000000|2021-11-23 09:00:00|26.89|24.69|26.99|24.79|27|24.8|26.74|24.54|0
1637658300000|2021-11-23 09:05:00|27|24.8|27.07|24.87|27.1|24.9|26.95|24.75|0
1637658600000|2021-11-23 09:10:00|27.05|24.85|26.99|24.79|27.16|24.96|26.99|24.79|0
1637658900000|2021-11-23 09:15:00|27|24.8|26.78|24.58|27.06|24.86|26.72|24.52|0
1637659200000|2021-11-23 09:20:00|26.77|24.57|26.58|24.38|26.82|24.62|26.58|24.38|0
1637659500000|2021-11-23 09:25:00|26.59|24.39|26.79|24.59|26.8|24.6|26.59|24.39|0
1637659800000|2021-11-23 09:30:00|26.77|24.57|26.79|24.59|26.86|24.66|26.68|24.48|0
1637660100000|2021-11-23 09:35:00|26.77|24.57|26.59|24.39|26.8|24.6|26.5|24.3|0
1637660400000|2021-11-23 09:40:00|26.6|24.4|26.57|24.37|26.6|24.4|26.48|24.28|0
1637660700000|2021-11-23 09:45:00|26.59|24.39|26.42|24.22|26.59|24.39|26.22|24.02|0
1637661000000|2021-11-23 09:50:00|26.39|24.19|26.48|24.28|26.5|24.3|26.32|24.12|0
1637661300000|2021-11-23 09:55:00|26.47|24.27|25.64|23.44|26.48|24.28|25.64|23.44|0
1637661600000|2021-11-23 10:00:00|25.63|23.43|25.6|23.4|25.64|23.44|25.54|23.34|0
1637661900000|2021-11-23 10:05:00|25.58|23.38|25.59|23.39|25.62|23.42|25.54|23.34|0
1637662200000|2021-11-23 10:10:00|25.58|23.38|25.48|23.28|25.59|23.39|25.45|23.25|0
1637662500000|2021-11-23 10:15:00|25.46|23.26|25.43|23.23|25.47|23.27|25.36|23.16|0
1637662800000|2021-11-23 10:20:00|25.42|23.22|25.47|23.27|25.47|23.27|25.41|23.21|0
1637663100000|2021-11-23 10:25:00|25.46|23.26|25.51|23.31|25.53|23.33|25.44|23.24|0
1637663400000|2021-11-23 10:30:00|25.5|23.3|25.57|23.37|25.6|23.4|25.49|23.29|0
1637663700000|2021-11-23 10:35:00|25.56|23.36|25.53|23.33|25.57|23.37|25.46|23.26|0
1637664000000|2021-11-23 10:40:00|25.51|23.31|25.43|23.23|25.51|23.31|25.35|23.15|0
1637664300000|2021-11-23 10:45:00|25.41|23.21|25.6|23.4|25.6|23.4|25.41|23.21|0
1637664600000|2021-11-23 10:50:00|25.59|23.39|25.48|23.28|25.6|23.4|25.45|23.25|0
1637664900000|2021-11-23 10:55:00|25.49|23.29|25.64|23.44|25.64|23.44|25.43|23.23|0
1637665200000|2021-11-23 11:00:00|25.59|23.39|25.72|23.52|25.78|23.58|25.53|23.33|0
1637665500000|2021-11-23 11:05:00|25.71|23.51|25.82|23.62|25.82|23.62|25.63|23.43|0
1637665800000|2021-11-23 11:10:00|25.84|23.64|25.92|23.72|26|23.8|25.84|23.64|0
1637666100000|2021-11-23 11:15:00|25.88|23.68|25.85|23.65|26.06|23.86|25.83|23.63|0
1637666400000|2021-11-23 11:20:00|25.83|23.63|25.82|23.62|25.85|23.65|25.67|23.47|0
1637666700000|2021-11-23 11:25:00|25.8|23.6|25.7|23.5|25.85|23.65|25.64|23.44|0
1637667000000|2021-11-23 11:30:00|25.68|23.48|25.8|23.6|26.23|24.03|25.61|23.41|0
1637667300000|2021-11-23 11:35:00|25.81|23.61|25.71|23.51|25.83|23.63|25.71|23.51|0
1637667600000|2021-11-23 11:40:00|25.72|23.52|25.71|23.51|25.75|23.55|25.66|23.46|0
1637667900000|2021-11-23 11:45:00|25.69|23.49|25.6|23.4|25.69|23.49|25.54|23.34|0
1637668200000|2021-11-23 11:50:00|25.59|23.39|25.46|23.26|25.59|23.39|25.44|23.24|0
1637668500000|2021-11-23 11:55:00|25.47|23.27|25.56|23.36|25.57|23.37|25.38|23.18|0
1637668800000|2021-11-23 12:00:00|25.53|23.33|25.52|23.32|25.54|23.34|25.48|23.28|0
1637669100000|2021-11-23 12:05:00|25.55|23.35|25.36|23.16|25.55|23.35|25.29|23.09|0
1637669400000|2021-11-23 12:10:00|25.39|23.19|25.5|23.3|25.54|23.34|25.39|23.19|0
1637669700000|2021-11-23 12:15:00|25.49|23.29|25.63|23.43|25.64|23.44|25.49|23.29|0
1637670000000|2021-11-23 12:20:00|25.65|23.45|25.49|23.29|25.65|23.45|25.4|23.2|0
1637670300000|2021-11-23 12:25:00|25.48|23.28|25.62|23.42|25.62|23.42|25.45|23.25|0
1637670600000|2021-11-23 12:30:00|25.63|23.43|25.64|23.44|25.78|23.58|25.62|23.42|0
1637670900000|2021-11-23 12:35:00|25.65|23.45|25.56|23.36|25.65|23.45|25.52|23.32|0
1637671200000|2021-11-23 12:40:00|25.55|23.35|25.54|23.34|25.59|23.39|25.5|23.3|0
1637671500000|2021-11-23 12:45:00|25.53|23.33|25.68|23.48|25.69|23.49|25.51|23.31|0
1637671800000|2021-11-23 12:50:00|25.7|23.5|25.61|23.41|25.73|23.53|25.58|23.38|0
1637672100000|2021-11-23 12:55:00|25.63|23.43|25.61|23.41|25.65|23.45|25.57|23.37|0
1637672400000|2021-11-23 13:00:00|25.62|23.42|25.45|23.25|25.67|23.47|25.45|23.25|0
1637672700000|2021-11-23 13:05:00|25.46|23.26|25.56|23.36|25.58|23.38|25.4|23.2|0
1637673000000|2021-11-23 13:10:00|25.59|23.39|25.7|23.5|25.73|23.53|25.53|23.33|0
1637673300000|2021-11-23 13:15:00|25.67|23.47|25.61|23.41|25.7|23.5|25.6|23.4|0
1637673600000|2021-11-23 13:20:00|25.62|23.42|25.65|23.45|25.75|23.55|25.58|23.38|0
1637673900000|2021-11-23 13:25:00|25.64|23.44|25.55|23.35|25.69|23.49|25.55|23.35|0
1637674200000|2021-11-23 13:30:00|25.56|23.36|25.62|23.42|25.71|23.51|25.53|23.33|0
1637674500000|2021-11-23 13:35:00|25.6|23.4|25.53|23.33|25.62|23.42|25.5|23.3|0
1637674800000|2021-11-23 13:40:00|25.55|23.35|25.5|23.3|25.6|23.4|25.44|23.24|0
1637675100000|2021-11-23 13:45:00|25.51|23.31|25.54|23.34|25.56|23.36|25.46|23.26|0
1637675400000|2021-11-23 13:50:00|25.53|23.33|25.6|23.4|25.61|23.41|25.45|23.25|0
1637675700000|2021-11-23 13:55:00|25.61|23.41|25.59|23.39|25.61|23.41|25.52|23.32|0
1637676000000|2021-11-23 14:00:00|25.58|23.38|25.54|23.34|25.63|23.43|25.52|23.32|0
1637676300000|2021-11-23 14:05:00|25.55|23.35|25.62|23.42|25.62|23.42|25.52|23.32|0
1637676600000|2021-11-23 14:10:00|25.59|23.39|25.53|23.33|25.61|23.41|25.52|23.32|0
1637676900000|2021-11-23 14:15:00|25.52|23.32|25.55|23.35|25.59|23.39|25.52|23.32|0
1637677200000|2021-11-23 14:20:00|25.56|23.36|25.53|23.33|25.56|23.36|25.52|23.32|0
1637677500000|2021-11-23 14:25:00|25.52|23.32|25.73|23.53|25.76|23.56|25.52|23.32|0
1637677800000|2021-11-23 14:30:00|25.7|23.5|26.07|23.87|26.07|23.87|25.44|23.24|0
1637678100000|2021-11-23 14:35:00|26.12|23.92|25.82|23.62|26.24|24.04|25.71|23.51|0
1637678400000|2021-11-23 14:40:00|25.86|23.66|25.41|23.21|25.89|23.69|25.27|23.07|0
1637678700000|2021-11-23 14:45:00|25.42|23.22|24.97|22.77|25.42|23.22|24.85|22.65|0
1637679000000|2021-11-23 14:50:00|24.99|22.79|24.75|22.55|25.06|22.86|24.74|22.54|0
1637679300000|2021-11-23 14:55:00|24.77|22.57|24.52|22.32|25.7|23.5|24.28|22.08|0
1637679600000|2021-11-23 15:00:00|24.57|22.37|25.15|22.95|25.19|22.99|24.47|22.27|0
1637679900000|2021-11-23 15:05:00|25.16|22.96|25.83|23.63|25.97|23.77|25.09|22.89|0
1637680200000|2021-11-23 15:10:00|25.8|23.6|25.83|23.63|26.03|23.83|25.54|23.34|0
1637680500000|2021-11-23 15:15:00|25.75|23.55|25.71|23.51|25.8|23.6|25.52|23.32|0
1637680800000|2021-11-23 15:20:00|25.64|23.44|25.84|23.64|25.93|23.73|25.64|23.44|0
1637681100000|2021-11-23 15:25:00|25.79|23.59|26.39|24.19|26.48|24.28|25.28|23.08|0
1637681400000|2021-11-23 15:30:00|26.38|24.18|26.35|24.15|26.51|24.31|26.05|23.85|0
1637681700000|2021-11-23 15:35:00|26.36|24.16|26.48|24.28|26.61|24.41|26.27|24.07|0
1637682000000|2021-11-23 15:40:00|26.46|24.26|26.6|24.4|26.61|24.41|26.36|24.16|0
1637682300000|2021-11-23 15:45:00|26.61|24.41|26.58|24.38|26.63|24.43|25.78|23.58|0
1637682600000|2021-11-23 15:50:00|26.59|24.39|26.88|24.68|26.88|24.68|26.44|24.24|0
1637682900000|2021-11-23 15:55:00|26.86|24.66|27.15|24.95|27.18|24.98|26.86|24.66|0
1637683200000|2021-11-23 16:00:00|27.17|24.97|27.18|24.98|27.54|25.34|26.98|24.78|0
1637683500000|2021-11-23 16:05:00|27.24|25.04|26.98|24.78|27.32|25.12|26.96|24.76|0
1637683800000|2021-11-23 16:10:00|26.99|24.79|26.88|24.68|27.19|24.99|26.81|24.61|0
1637684100000|2021-11-23 16:15:00|26.91|24.71|26.82|24.62|26.94|24.74|26.58|24.38|0
1637684400000|2021-11-23 16:20:00|26.83|24.63|26.7|24.5|26.86|24.66|26.7|24.5|0
1637684700000|2021-11-23 16:25:00|26.73|24.53|26.55|24.35|26.73|24.53|26.32|24.12|0
1637685000000|2021-11-23 16:30:00|26.56|24.36|26.84|24.64|26.84|24.64|26.29|24.09|0
1637685300000|2021-11-23 16:35:00|26.83|24.63|26.57|24.37|27.01|24.81|26.5|24.3|0
1637685600000|2021-11-23 16:40:00|26.54|24.34|26.92|24.72|26.92|24.72|26.47|24.27|0
1637685900000|2021-11-23 16:45:00|26.9|24.7|26.85|24.65|27.01|24.81|26.29|24.09|0
1637686200000|2021-11-23 16:50:00|26.82|24.62|26.55|24.35|26.82|24.62|25.82|23.62|0
1637686500000|2021-11-23 16:55:00|26.53|24.33|26.55|24.35|26.63|24.43|26.36|24.16|0
1637686800000|2021-11-23 17:00:00|26.58|24.38|26.96|24.76|27.05|24.85|26.46|24.26|0
1637687100000|2021-11-23 17:05:00|27.02|24.82|26.87|24.67|27.05|24.85|26.78|24.58|0
1637687400000|2021-11-23 17:10:00|26.82|24.62|27.17|24.97|27.17|24.97|26.65|24.45|0
1637687700000|2021-11-23 17:15:00|27.11|24.91|26.88|24.68|27.14|24.94|26.82|24.62|0
1637688000000|2021-11-23 17:20:00|26.86|24.66|26.49|24.29|26.91|24.71|26.49|24.29|0
1637688300000|2021-11-23 17:25:00|26.47|24.27|26.47|24.27|26.57|24.37|26.29|24.09|0
1637688600000|2021-11-23 17:30:00|26.48|24.28|26.57|24.37|26.59|24.39|26.26|24.06|0
1637688900000|2021-11-23 17:35:00|26.56|24.36|26.51|24.31|26.56|24.36|26.35|24.15|0
1637689200000|2021-11-23 17:40:00|26.5|24.3|26.73|24.53|26.79|24.59|26.39|24.19|0
1637689500000|2021-11-23 17:45:00|26.75|24.55|26.69|24.49|26.84|24.64|26.55|24.35|0
1637689800000|2021-11-23 17:50:00|26.75|24.55|26.84|24.64|26.84|24.64|26.57|24.37|0
1637690100000|2021-11-23 17:55:00|26.85|24.65|26.96|24.76|27.09|24.89|26.78|24.58|0
1637690400000|2021-11-23 18:00:00|26.97|24.77|26.83|24.63|27.11|24.91|26.68|24.48|0
1637690700000|2021-11-23 18:05:00|26.86|24.66|26.88|24.68|26.95|24.75|26.73|24.53|0
1637691000000|2021-11-23 18:10:00|26.91|24.71|27.21|25.01|27.34|25.14|26.27|24.07|0
1637691300000|2021-11-23 18:15:00|27.18|24.98|27.52|25.32|27.53|25.33|27.08|24.88|0
1637691600000|2021-11-23 18:20:00|27.49|25.29|27.26|25.06|27.49|25.29|27.15|24.95|0
1637691900000|2021-11-23 18:25:00|27.27|25.07|27.32|25.12|27.38|25.18|27.06|24.86|0
1637692200000|2021-11-23 18:30:00|27.36|25.16|27.53|25.33|27.54|25.34|27.31|25.11|0
1637692500000|2021-11-23 18:35:00|27.48|25.28|27.42|25.22|27.61|25.41|27.33|25.13|0
1637692800000|2021-11-23 18:40:00|27.43|25.23|27.49|25.29|27.51|25.31|27.27|25.07|0
1637693100000|2021-11-23 18:45:00|27.51|25.31|27.05|24.85|27.51|25.31|26.91|24.71|0
1637693400000|2021-11-23 18:50:00|27.03|24.83|26.46|24.26|27.03|24.83|26.46|24.26|0
1637693700000|2021-11-23 18:55:00|26.48|24.28|26.8|24.6|26.88|24.68|26.4|24.2|0
1637694000000|2021-11-23 19:00:00|26.79|24.59|26.89|24.69|26.91|24.71|26.59|24.39|0
1637694300000|2021-11-23 19:05:00|26.88|24.68|26.73|24.53|26.92|24.72|26.58|24.38|0
1637694600000|2021-11-23 19:10:00|26.74|24.54|26.78|24.58|26.83|24.63|26.63|24.43|0
1637694900000|2021-11-23 19:15:00|26.75|24.55|27.19|24.99|27.22|25.02|26.75|24.55|0
1637695200000|2021-11-23 19:20:00|27.18|24.98|26.95|24.75|27.18|24.98|26.78|24.58|0
1637695500000|2021-11-23 19:25:00|26.96|24.76|26.93|24.73|26.99|24.79|26.73|24.53|0
1637695800000|2021-11-23 19:30:00|26.94|24.74|27.13|24.93|27.2|25|26.73|24.53|0
1637696100000|2021-11-23 19:35:00|27.09|24.89|26.91|24.71|27.11|24.91|26.73|24.53|0
1637696400000|2021-11-23 19:40:00|26.9|24.7|26.68|24.48|26.94|24.74|26.68|24.48|0
1637696700000|2021-11-23 19:45:00|26.7|24.5|26.12|23.92|26.75|24.55|26.09|23.89|0
1637697000000|2021-11-23 19:50:00|26.1|23.9|25.65|23.45|27.23|25.03|25.54|23.34|0
1637697300000|2021-11-23 19:55:00|25.67|23.47|25.7|23.5|25.86|23.66|25.55|23.35|0
1637697600000|2021-11-23 20:00:00|25.68|23.48|25.91|23.71|26.03|23.83|25.67|23.47|0
1637697900000|2021-11-23 20:05:00|25.85|23.65|25.55|23.35|25.85|23.65|25.5|23.3|0
1637698200000|2021-11-23 20:10:00|25.56|23.36|25.6|23.4|25.73|23.53|25.56|23.36|0
1637698500000|2021-11-23 20:15:00|25.58|23.38|25.89|23.69|25.89|23.69|25.5|23.3|0
1637698800000|2021-11-23 20:20:00|25.91|23.71|25.83|23.63|25.97|23.77|25.77|23.57|0
1637699100000|2021-11-23 20:25:00|25.8|23.6|25.88|23.68|25.89|23.69|25.57|23.37|0
1637699400000|2021-11-23 20:30:00|25.89|23.69|25.76|23.56|25.89|23.69|25.58|23.38|0
1637699700000|2021-11-23 20:35:00|25.77|23.57|25.57|23.37|25.87|23.67|25.42|23.22|0
1637700000000|2021-11-23 20:40:00|25.52|23.32|25.44|23.24|25.54|23.34|25.32|23.12|0
1637700300000|2021-11-23 20:45:00|25.45|23.25|25.64|23.44|25.71|23.51|25.39|23.19|0
1637700600000|2021-11-23 20:50:00|25.52|23.32|24.91|22.71|25.65|23.45|24.74|22.54|0
1637700900000|2021-11-23 20:55:00|24.9|22.7|25.46|23.26|25.62|23.42|24.9|22.7|0
1637701200000|2021-11-23 21:00:00|25.54|23.34|25.77|23.57|25.77|23.57|25.54|23.34|0
1637701500000|2021-11-23 21:05:00|25.75|23.55|25.84|23.64|25.85|23.65|25.69|23.49|0
1637701800000|2021-11-23 21:10:00|25.85|23.65|25.95|23.75|25.95|23.75|25.78|23.58|0
1637702100000|2021-11-23 21:15:00|26.03|23.55|25.95|23.48|26.03|23.55|25.88|23.41|0
1637702400000|2021-11-23 21:20:00|25.94|23.47|26.01|23.54|26.01|23.54|25.88|23.41|0
1637702700000|2021-11-23 21:25:00|25.96|23.49|25.94|23.47|26.01|23.54|25.92|23.45|0
1637703000000|2021-11-23 21:30:00|25.91|23.44|25.89|23.42|25.97|23.49|25.87|23.41|0
1637703300000|2021-11-23 21:35:00|25.87|23.41|25.9|23.44|25.9|23.44|25.83|23.37|0
1637703600000|2021-11-23 21:40:00|25.89|23.42|25.8|23.34|25.89|23.42|25.78|23.32|0
1637703900000|2021-11-23 21:45:00|25.79|23.35|25.79|23.34|25.82|23.36|25.78|23.32|0
1637704200000|2021-11-23 21:50:00|25.81|23.35|25.81|23.35|25.81|23.35|25.73|23.28|0
1637704500000|2021-11-23 21:55:00|25.8|23.34|25.75|23.3|25.81|23.35|25.73|23.28|0
1637704800000|2021-11-23 22:00:00|25.74|23.29|25.77|23.32|25.77|23.32|25.74|23.29|0
1637705100000|2021-11-23 22:05:00|25.76|23.31|25.77|23.31|25.78|23.32|25.76|23.3|0
1637705400000|2021-11-23 22:10:00|25.76|23.3|25.77|23.32|25.77|23.32|25.76|23.3|0
1637705700000|2021-11-23 22:15:00|25.76|23.3|25.76|23.3|25.76|23.31|25.76|23.3|0
1637706000000|2021-11-23 22:20:00|25.75|23.29|25.74|23.29|25.75|23.29|25.74|23.29|0
1637706300000|2021-11-23 22:25:00|25.73|23.28|25.72|23.27|25.75|23.3|25.72|23.27|0
1637706600000|2021-11-23 22:30:00|25.73|23.28|25.72|23.27|25.73|23.28|25.72|23.27|0
1637706900000|2021-11-23 22:35:00|25.73|23.28|25.73|23.28|25.75|23.29|25.73|23.28|0
1637707200000|2021-11-23 22:40:00|25.74|23.29|25.75|23.3|25.78|23.33|25.72|23.27|0
1637707500000|2021-11-23 22:45:00|25.74|23.29|25.76|23.3|25.76|23.3|25.74|23.29|0
1637707800000|2021-11-23 22:50:00|25.74|23.29|25.74|23.29|25.75|23.29|25.74|23.29|0
1637708100000|2021-11-23 22:55:00|25.73|23.28|25.74|23.29|25.74|23.29|25.73|23.28|0
1637708400000|2021-11-23 23:00:00|25.66|23.21|25.74|23.29|25.74|23.29|25.62|23.18|0
1637708700000|2021-11-23 23:05:00|25.72|23.27|25.83|23.37|25.86|23.39|25.71|23.26|0
1637709000000|2021-11-23 23:10:00|25.81|23.35|25.76|23.3|25.84|23.38|25.76|23.3|0
1637709300000|2021-11-23 23:15:00|25.75|23.29|25.63|23.19|25.75|23.29|25.63|23.19|0
1637709600000|2021-11-23 23:20:00|25.61|23.17|25.64|23.2|25.65|23.2|25.61|23.17|0
1637709900000|2021-11-23 23:25:00|25.61|23.17|25.64|23.2|25.64|23.2|25.58|23.14|0
1637710200000|2021-11-23 23:30:00|25.62|23.18|25.77|23.32|25.79|23.33|25.62|23.18|0
1637710500000|2021-11-23 23:35:00|25.8|23.35|25.8|23.34|25.82|23.36|25.77|23.32|0
1637710800000|2021-11-23 23:40:00|25.82|23.36|25.77|23.31|25.85|23.38|25.77|23.31|0
1637711100000|2021-11-23 23:45:00|25.78|23.33|25.81|23.35|25.83|23.37|25.72|23.27|0
1637711400000|2021-11-23 23:50:00|25.83|23.37|25.84|23.38|25.87|23.41|25.83|23.37|0
1637711700000|2021-11-23 23:55:00|25.85|23.39|25.85|23.39|25.9|23.44|25.81|23.35|0
1637712000000|2021-11-24 00:00:00|25.84|23.38|25.61|23.17|25.84|23.38|25.58|23.14|0
1637712300000|2021-11-24 00:05:00|25.6|23.16|25.61|23.17|25.63|23.18|25.54|23.1|0
1637712600000|2021-11-24 00:10:00|25.59|23.16|25.58|23.14|25.59|23.16|25.53|23.1|0
1637712900000|2021-11-24 00:15:00|25.56|23.13|25.62|23.18|25.62|23.18|25.53|23.1|0
1637713200000|2021-11-24 00:20:00|25.64|23.19|25.68|23.23|25.68|23.23|25.61|23.17|0
1637713500000|2021-11-24 00:25:00|25.66|23.22|25.62|23.18|25.69|23.25|25.62|23.18|0
1637713800000|2021-11-24 00:30:00|25.63|23.19|25.71|23.26|25.72|23.27|25.62|23.18|0
1637714100000|2021-11-24 00:35:00|25.72|23.27|25.74|23.28|25.75|23.3|25.69|23.24|0
1637714400000|2021-11-24 00:40:00|25.72|23.27|25.75|23.3|25.75|23.3|25.66|23.22|0
1637714700000|2021-11-24 00:45:00|25.73|23.28|25.75|23.29|25.76|23.31|25.72|23.27|0
1637715000000|2021-11-24 00:50:00|25.76|23.31|25.62|23.18|25.78|23.32|25.62|23.18|0
1637715300000|2021-11-24 00:55:00|25.61|23.17|25.67|23.22|25.67|23.22|25.61|23.17|0
1637715600000|2021-11-24 01:00:00|25.65|23.21|25.64|23.19|25.67|23.22|25.52|23.09|0
1637715900000|2021-11-24 01:05:00|25.65|23.21|25.65|23.21|25.65|23.21|25.6|23.17|0
1637716200000|2021-11-24 01:10:00|25.66|23.22|25.66|23.22|25.66|23.22|25.63|23.19|0
1637716500000|2021-11-24 01:15:00|25.65|23.2|25.53|23.1|25.65|23.2|25.51|23.08|0
1637716800000|2021-11-24 01:20:00|25.52|23.09|25.55|23.12|25.57|23.13|25.49|23.07|0
1637717100000|2021-11-24 01:25:00|25.52|23.09|25.52|23.09|25.58|23.15|25.51|23.08|0
1637717400000|2021-11-24 01:30:00|25.54|23.1|25.48|23.05|25.54|23.1|25.46|23.04|0
1637717700000|2021-11-24 01:35:00|25.49|23.06|25.52|23.09|25.55|23.12|25.44|23.02|0
1637718000000|2021-11-24 01:40:00|25.53|23.1|25.53|23.1|25.56|23.13|25.52|23.09|0
1637718300000|2021-11-24 01:45:00|25.52|23.09|25.52|23.09|25.53|23.1|25.49|23.06|0
1637718600000|2021-11-24 01:50:00|25.5|23.07|25.47|23.04|25.5|23.07|25.47|23.04|0
1637718900000|2021-11-24 01:55:00|25.48|23.06|25.51|23.08|25.54|23.11|25.47|23.04|0
1637719200000|2021-11-24 02:00:00|25.53|23.1|25.74|23.29|25.77|23.31|25.53|23.1|0
1637719500000|2021-11-24 02:05:00|25.75|23.3|25.76|23.3|25.78|23.33|25.68|23.23|0
1637719800000|2021-11-24 02:10:00|25.77|23.31|25.81|23.35|25.82|23.36|25.72|23.27|0
1637720100000|2021-11-24 02:15:00|25.79|23.34|25.78|23.32|25.81|23.35|25.76|23.31|0
1637720400000|2021-11-24 02:20:00|25.79|23.34|25.82|23.36|25.82|23.36|25.75|23.29|0
1637720700000|2021-11-24 02:25:00|25.81|23.35|25.77|23.32|25.82|23.36|25.73|23.28|0
1637721000000|2021-11-24 02:30:00|25.79|23.33|25.73|23.28|25.79|23.33|25.71|23.26|0
1637721300000|2021-11-24 02:35:00|25.74|23.29|25.73|23.28|25.76|23.3|25.71|23.26|0
1637721600000|2021-11-24 02:40:00|25.72|23.27|25.75|23.3|25.78|23.33|25.71|23.26|0
1637721900000|2021-11-24 02:45:00|25.76|23.31|25.77|23.31|25.77|23.31|25.74|23.29|0
1637722200000|2021-11-24 02:50:00|25.75|23.3|25.73|23.28|25.77|23.31|25.71|23.26|0
1637722500000|2021-11-24 02:55:00|25.75|23.3|25.75|23.3|25.78|23.32|25.73|23.28|0
1637722800000|2021-11-24 03:00:00|25.74|23.29|25.99|23.52|25.99|23.52|25.72|23.27|0
1637723100000|2021-11-24 03:05:00|26.02|23.54|25.97|23.5|26.05|23.57|25.94|23.47|0
1637723400000|2021-11-24 03:10:00|25.99|23.51|25.94|23.47|26|23.53|25.93|23.46|0
1637723700000|2021-11-24 03:15:00|25.93|23.46|25.91|23.44|25.94|23.47|25.88|23.41|0
1637724000000|2021-11-24 03:20:00|25.9|23.43|25.85|23.38|25.91|23.44|25.82|23.36|0
1637724300000|2021-11-24 03:25:00|25.86|23.4|25.77|23.31|25.86|23.4|25.75|23.3|0
1637724600000|2021-11-24 03:30:00|25.78|23.33|25.81|23.35|25.81|23.35|25.77|23.31|0
1637724900000|2021-11-24 03:35:00|25.83|23.37|25.81|23.35|25.83|23.37|25.75|23.3|0
1637725200000|2021-11-24 03:40:00|25.83|23.37|25.85|23.39|25.86|23.39|25.81|23.35|0
1637725500000|2021-11-24 03:45:00|25.87|23.41|25.88|23.42|25.9|23.43|25.87|23.41|0
1637725800000|2021-11-24 03:50:00|25.9|23.43|25.85|23.39|25.9|23.43|25.82|23.36|0
1637726100000|2021-11-24 03:55:00|25.84|23.38|25.86|23.4|25.88|23.42|25.84|23.38|0
1637726400000|2021-11-24 04:00:00|25.88|23.42|25.97|23.5|25.97|23.5|25.86|23.4|0
1637726700000|2021-11-24 04:05:00|25.99|23.51|26|23.52|26.06|23.58|25.98|23.51|0
1637727000000|2021-11-24 04:10:00|25.98|23.51|26.15|23.66|26.15|23.66|25.98|23.51|0
1637727300000|2021-11-24 04:15:00|26.17|23.67|26.11|23.62|26.18|23.69|26.11|23.62|0
1637727600000|2021-11-24 04:20:00|26.12|23.63|26.15|23.66|26.18|23.69|26.1|23.62|0
1637727900000|2021-11-24 04:25:00|26.13|23.64|26.07|23.59|26.15|23.66|26.07|23.59|0
1637728200000|2021-11-24 04:30:00|26.08|23.6|26.08|23.6|26.11|23.63|26.05|23.57|0
1637728500000|2021-11-24 04:35:00|26.07|23.58|26.03|23.56|26.08|23.6|26.01|23.53|0
1637728800000|2021-11-24 04:40:00|26.04|23.54|26.03|23.55|26.04|23.55|26|23.53|0
1637729100000|2021-11-24 04:45:00|26.05|23.57|26|23.52|26.08|23.59|26|23.52|0
1637729400000|2021-11-24 04:50:00|25.99|23.51|26|23.52|26.02|23.54|25.97|23.5|0
1637729700000|2021-11-24 04:55:00|25.98|23.51|26.03|23.55|26.04|23.56|25.98|23.51|0
1637730000000|2021-11-24 05:00:00|26.04|23.56|25.93|23.46|26.04|23.56|25.92|23.45|0
1637730300000|2021-11-24 05:05:00|25.92|23.45|25.92|23.45|25.93|23.46|25.87|23.41|0
1637730600000|2021-11-24 05:10:00|25.91|23.44|25.82|23.36|25.95|23.48|25.82|23.36|0
1637730900000|2021-11-24 05:15:00|25.83|23.37|25.84|23.38|25.85|23.39|25.78|23.32|0
1637731200000|2021-11-24 05:20:00|25.83|23.37|25.84|23.38|25.85|23.39|25.8|23.34|0
1637731500000|2021-11-24 05:25:00|25.83|23.37|25.77|23.32|25.86|23.4|25.76|23.31|0
1637731800000|2021-11-24 05:30:00|25.76|23.31|25.59|23.15|25.76|23.31|25.55|23.12|0
1637732100000|2021-11-24 05:35:00|25.61|23.17|25.59|23.15|25.63|23.19|25.57|23.14|0
1637732400000|2021-11-24 05:40:00|25.57|23.14|25.53|23.1|25.6|23.16|25.53|23.1|0
1637732700000|2021-11-24 05:45:00|25.54|23.11|25.54|23.11|25.56|23.12|25.49|23.06|0
1637733000000|2021-11-24 05:50:00|25.55|23.12|25.45|23.02|25.57|23.13|25.43|23.01|0
1637733300000|2021-11-24 05:55:00|25.46|23.04|25.4|22.98|25.47|23.04|25.4|22.98|0
1637733600000|2021-11-24 06:00:00|25.42|23|25.31|22.9|25.45|23.02|25.29|22.89|0
1637733900000|2021-11-24 06:05:00|25.32|22.91|25.38|22.97|25.44|23.02|25.32|22.91|0
1637734200000|2021-11-24 06:10:00|25.39|22.98|25.35|22.94|25.4|22.98|25.34|22.92|0
1637734500000|2021-11-24 06:15:00|25.34|22.92|25.3|22.89|25.34|22.92|25.28|22.87|0
1637734800000|2021-11-24 06:20:00|25.28|22.87|25.29|22.88|25.3|22.89|25.27|22.87|0
1637735100000|2021-11-24 06:25:00|25.3|22.89|25.27|22.86|25.33|22.92|25.27|22.86|0
1637735400000|2021-11-24 06:30:00|25.26|22.85|25.25|22.85|25.3|22.89|25.24|22.84|0
1637735700000|2021-11-24 06:35:00|25.27|22.86|25.22|22.82|25.27|22.86|25.21|22.81|0
1637736000000|2021-11-24 06:40:00|25.24|22.83|25.19|22.79|25.24|22.83|25.15|22.75|0
1637736300000|2021-11-24 06:45:00|25.21|22.81|25.29|22.88|25.3|22.89|25.19|22.79|0
1637736600000|2021-11-24 06:50:00|25.28|22.87|25.26|22.86|25.29|22.89|25.23|22.83|0
1637736900000|2021-11-24 06:55:00|25.25|22.84|25.26|22.86|25.26|22.86|25.17|22.78|0
1637737200000|2021-11-24 07:00:00|25.22|22.82|25.2|22.8|25.26|22.86|25.16|22.76|0
1637737500000|2021-11-24 07:05:00|25.19|22.79|25.17|22.77|25.2|22.8|25.14|22.75|0
1637737800000|2021-11-24 07:10:00|25.15|22.76|25.27|22.86|25.3|22.89|25.15|22.76|0
1637738100000|2021-11-24 07:15:00|25.28|22.87|25.33|22.92|25.36|22.95|25.27|22.86|0
1637738400000|2021-11-24 07:20:00|25.34|22.93|25.39|22.97|25.42|23|25.33|22.92|0
1637738700000|2021-11-24 07:25:00|25.4|22.98|25.45|23.02|25.48|23.06|25.36|22.94|0
1637739000000|2021-11-24 07:30:00|25.43|23.01|25.59|23.16|25.61|23.17|25.43|23.01|0
1637739300000|2021-11-24 07:35:00|25.61|23.17|25.52|23.09|25.64|23.2|25.5|23.07|0
1637739600000|2021-11-24 07:40:00|25.5|23.07|25.46|23.03|25.53|23.1|25.46|23.03|0
1637739900000|2021-11-24 07:45:00|25.49|23.04|25.56|23.13|25.56|23.13|25.49|23.04|0
1637740200000|2021-11-24 07:50:00|25.51|23.08|25.51|23.08|25.54|23.11|25.45|23.03|0
1637740500000|2021-11-24 07:55:00|25.53|23.1|25.56|23.12|25.6|23.16|25.51|23.08|0
1637740800000|2021-11-24 08:00:00|25.54|23.11|25.53|23.1|25.7|23.25|25.29|22.88|0
1637741100000|2021-11-24 08:05:00|25.41|23.21|25.53|23.33|25.53|23.33|25.36|23.16|0
1637741400000|2021-11-24 08:10:00|25.54|23.34|25.55|23.35|25.6|23.4|25.47|23.27|0
1637741700000|2021-11-24 08:15:00|25.57|23.37|25.36|23.16|25.57|23.37|25.36|23.16|0
1637742000000|2021-11-24 08:20:00|25.38|23.18|25.32|23.12|25.48|23.28|25.29|23.09|0
1637742300000|2021-11-24 08:25:00|25.33|23.13|25.42|23.22|25.51|23.31|25.31|23.11|0
1637742600000|2021-11-24 08:30:00|25.43|23.23|25.37|23.17|25.54|23.34|25.32|23.12|0
1637742900000|2021-11-24 08:35:00|25.36|23.16|25.43|23.23|25.47|23.27|25.35|23.15|0
1637743200000|2021-11-24 08:40:00|25.42|23.22|25.33|23.13|25.42|23.22|25.33|23.13|0
1637743500000|2021-11-24 08:45:00|25.34|23.14|25.36|23.16|25.4|23.2|25.28|23.08|0
1637743800000|2021-11-24 08:50:00|25.37|23.17|25.43|23.23|25.47|23.27|25.34|23.14|0
1637744100000|2021-11-24 08:55:00|25.42|23.22|25.42|23.22|25.48|23.28|25.4|23.2|0
1637744400000|2021-11-24 09:00:00|25.44|23.24|25.62|23.42|25.64|23.44|25.41|23.21|0
1637744700000|2021-11-24 09:05:00|25.64|23.44|25.54|23.34|25.7|23.5|25.51|23.31|0
1637745000000|2021-11-24 09:10:00|25.52|23.32|25.56|23.36|25.59|23.39|25.46|23.26|0
1637745300000|2021-11-24 09:15:00|25.58|23.38|25.5|23.3|25.68|23.48|25.49|23.29|0
1637745600000|2021-11-24 09:20:00|25.46|23.26|25.34|23.14|25.46|23.26|25.34|23.14|0
1637745900000|2021-11-24 09:25:00|25.33|23.13|25.36|23.16|25.4|23.2|25.27|23.07|0
1637746200000|2021-11-24 09:30:00|25.37|23.17|25.44|23.24|25.47|23.27|25.37|23.17|0
1637746500000|2021-11-24 09:35:00|25.46|23.26|25.61|23.41|25.66|23.46|25.46|23.26|0
1637746800000|2021-11-24 09:40:00|25.64|23.44|25.74|23.54|25.79|23.59|25.58|23.38|0
1637747100000|2021-11-24 09:45:00|25.71|23.51|25.73|23.53|25.89|23.69|25.71|23.51|0
1637747400000|2021-11-24 09:50:00|25.74|23.54|26.15|23.95|26.18|23.98|25.74|23.54|0
1637747700000|2021-11-24 09:55:00|26.16|23.96|26.07|23.87|26.24|24.04|25.95|23.75|0
1637748000000|2021-11-24 10:00:00|26.09|23.89|25.88|23.68|26.18|23.98|25.86|23.66|0
1637748300000|2021-11-24 10:05:00|25.87|23.67|25.98|23.78|26.01|23.81|25.85|23.65|0
1637748600000|2021-11-24 10:10:00|26.03|23.83|25.85|23.65|26.04|23.84|25.85|23.65|0
1637748900000|2021-11-24 10:15:00|25.86|23.66|25.76|23.56|25.86|23.66|25.69|23.49|0
1637749200000|2021-11-24 10:20:00|25.73|23.53|25.8|23.6|25.86|23.66|25.72|23.52|0
1637749500000|2021-11-24 10:25:00|25.79|23.59|25.88|23.68|25.89|23.69|25.78|23.58|0
1637749800000|2021-11-24 10:30:00|25.89|23.69|25.83|23.63|25.96|23.76|25.81|23.61|0
1637750100000|2021-11-24 10:35:00|25.84|23.64|25.94|23.74|25.96|23.76|25.8|23.6|0
1637750400000|2021-11-24 10:40:00|25.99|23.79|25.9|23.7|26.01|23.81|25.87|23.67|0
1637750700000|2021-11-24 10:45:00|25.92|23.72|26.12|23.92|26.12|23.92|25.81|23.61|0
1637751000000|2021-11-24 10:50:00|26.15|23.95|26.11|23.91|26.2|24|26.07|23.87|0
1637751300000|2021-11-24 10:55:00|26.1|23.9|26.3|24.1|26.31|24.11|26.1|23.9|0
1637751600000|2021-11-24 11:00:00|26.29|24.09|26.32|24.12|26.36|24.16|26.24|24.04|0
1637751900000|2021-11-24 11:05:00|26.3|24.1|26.3|24.1|26.36|24.16|26.24|24.04|0
1637752200000|2021-11-24 11:10:00|26.31|24.11|26.31|24.11|26.36|24.16|26.23|24.03|0
1637752500000|2021-11-24 11:15:00|26.28|24.08|25.6|23.4|26.79|24.59|25.54|23.34|0
1637752800000|2021-11-24 11:20:00|25.59|23.39|25.61|23.41|25.67|23.47|25.46|23.26|0
1637753100000|2021-11-24 11:25:00|25.63|23.43|25.58|23.38|25.64|23.44|25.54|23.34|0
1637753400000|2021-11-24 11:30:00|25.61|23.41|25.52|23.32|25.63|23.43|25.48|23.28|0
1637753700000|2021-11-24 11:35:00|25.51|23.31|25.42|23.22|25.51|23.31|25.42|23.22|0
1637754000000|2021-11-24 11:40:00|25.41|23.21|25.2|23|25.41|23.21|25.2|23|0
1637754300000|2021-11-24 11:45:00|25.22|23.02|25.22|23.02|25.29|23.09|25.16|22.96|0
1637754600000|2021-11-24 11:50:00|25.21|23.01|25.37|23.17|25.37|23.17|25.19|22.99|0
1637754900000|2021-11-24 11:55:00|25.36|23.16|25.5|23.3|25.51|23.31|25.36|23.16|0
1637755200000|2021-11-24 12:00:00|25.46|23.26|25.46|23.26|25.52|23.32|25.3|23.1|0
1637755500000|2021-11-24 12:05:00|25.44|23.24|25.61|23.41|25.63|23.43|25.44|23.24|0
1637755800000|2021-11-24 12:10:00|25.62|23.42|25.61|23.41|25.64|23.44|25.51|23.31|0
1637756100000|2021-11-24 12:15:00|25.6|23.4|25.52|23.32|25.64|23.44|25.49|23.29|0
1637756400000|2021-11-24 12:20:00|25.54|23.34|25.7|23.5|25.7|23.5|25.54|23.34|0
1637756700000|2021-11-24 12:25:00|25.68|23.48|25.58|23.38|25.7|23.5|25.52|23.32|0
1637757000000|2021-11-24 12:30:00|25.59|23.39|25.59|23.39|25.71|23.51|25.58|23.38|0
1637757300000|2021-11-24 12:35:00|25.58|23.38|25.5|23.3|25.63|23.43|25.5|23.3|0
1637757600000|2021-11-24 12:40:00|25.52|23.32|25.57|23.37|25.63|23.43|25.44|23.24|0
1637757900000|2021-11-24 12:45:00|25.59|23.39|25.82|23.62|25.83|23.63|25.57|23.37|0
1637758200000|2021-11-24 12:50:00|25.77|23.57|25.67|23.47|25.82|23.62|25.66|23.46|0
1637758500000|2021-11-24 12:55:00|25.69|23.49|25.7|23.5|25.76|23.56|25.64|23.44|0
1637758800000|2021-11-24 13:00:00|25.69|23.49|25.67|23.47|25.71|23.51|25.61|23.41|0
1637759100000|2021-11-24 13:05:00|25.68|23.48|25.58|23.38|25.68|23.48|25.54|23.34|0
1637759400000|2021-11-24 13:10:00|25.57|23.37|25.58|23.38|25.63|23.43|25.55|23.35|0
1637759700000|2021-11-24 13:15:00|25.59|23.39|25.69|23.49|25.72|23.52|25.56|23.36|0
1637760000000|2021-11-24 13:20:00|25.71|23.51|25.6|23.4|25.74|23.54|25.58|23.38|0
1637760300000|2021-11-24 13:25:00|25.58|23.38|25.54|23.34|25.65|23.45|25.53|23.33|0
1637760600000|2021-11-24 13:30:00|25.56|23.36|25.34|23.14|25.62|23.42|25.3|23.1|0
1637760900000|2021-11-24 13:35:00|25.31|23.11|25.91|23.71|25.95|23.75|25.3|23.1|0
1637761200000|2021-11-24 13:40:00|25.92|23.72|25.76|23.56|25.96|23.76|25.74|23.54|0
1637761500000|2021-11-24 13:45:00|25.77|23.57|26.04|23.84|26.07|23.87|25.77|23.57|0
1637761800000|2021-11-24 13:50:00|26.05|23.85|26.23|24.03|26.29|24.09|26.05|23.85|0
1637762100000|2021-11-24 13:55:00|26.21|24.01|26.12|23.92|26.27|24.07|26.11|23.91|0
1637762400000|2021-11-24 14:00:00|26.14|23.94|26|23.8|26.14|23.94|25.97|23.77|0
1637762700000|2021-11-24 14:05:00|26.02|23.82|26.43|24.23|26.52|24.32|26|23.8|0
1637763000000|2021-11-24 14:10:00|26.42|24.22|26.47|24.27|26.6|24.4|26.37|24.17|0
1637763300000|2021-11-24 14:15:00|26.45|24.25|26.45|24.25|26.53|24.33|26.39|24.19|0
1637763600000|2021-11-24 14:20:00|26.44|24.24|26.38|24.18|26.53|24.33|26.35|24.15|0
1637763900000|2021-11-24 14:25:00|26.36|24.16|26.33|24.13|26.38|24.18|26.23|24.03|0
1637764200000|2021-11-24 14:30:00|26.39|24.19|26.45|24.25|26.79|24.59|26.28|24.08|0
1637764500000|2021-11-24 14:35:00|26.39|24.19|26.55|24.35|26.58|24.38|26|23.8|0
1637764800000|2021-11-24 14:40:00|26.6|24.4|26.65|24.45|26.79|24.59|26.51|24.31|0
1637765100000|2021-11-24 14:45:00|26.67|24.47|26.71|24.51|26.87|24.67|26.38|24.18|0
1637765400000|2021-11-24 14:50:00|26.7|24.5|26.7|24.5|26.86|24.66|26.11|23.91|0
1637765700000|2021-11-24 14:55:00|26.66|24.46|26.55|24.35|27|24.8|26.54|24.34|0
1637766000000|2021-11-24 15:00:00|26.64|24.44|26.08|23.88|26.84|24.64|25.97|23.77|0
1637766300000|2021-11-24 15:05:00|26.07|23.87|26.28|24.08|26.69|24.49|25.94|23.74|0
1637766600000|2021-11-24 15:10:00|26.25|24.05|26.29|24.09|26.62|24.42|26.13|23.93|0
1637766900000|2021-11-24 15:15:00|26.26|24.06|26.27|24.07|26.36|24.16|26.15|23.95|0
1637767200000|2021-11-24 15:20:00|26.24|24.04|25.99|23.79|26.35|24.15|25.9|23.7|0
1637767500000|2021-11-24 15:25:00|26.02|23.82|25.79|23.59|26.04|23.84|25.71|23.51|0
1637767800000|2021-11-24 15:30:00|25.76|23.56|25.94|23.74|25.96|23.76|25.73|23.53|0
1637768100000|2021-11-24 15:35:00|25.93|23.73|25.65|23.45|25.93|23.73|25.62|23.42|0
1637768400000|2021-11-24 15:40:00|25.68|23.48|26|23.8|26.03|23.83|25.62|23.42|0
1637768700000|2021-11-24 15:45:00|25.97|23.77|25.94|23.74|26.13|23.93|25.91|23.71|0
1637769000000|2021-11-24 15:50:00|25.92|23.72|25.75|23.55|25.92|23.72|25.68|23.48|0
1637769300000|2021-11-24 15:55:00|25.72|23.52|25.38|23.18|25.97|23.77|25.35|23.15|0
1637769600000|2021-11-24 16:00:00|25.4|23.2|25.54|23.34|25.65|23.45|25.31|23.11|0
1637769900000|2021-11-24 16:05:00|25.51|23.31|25.33|23.13|25.52|23.32|25.28|23.08|0
1637770200000|2021-11-24 16:10:00|25.32|23.12|25.12|22.92|25.32|23.12|25.08|22.88|0
1637770500000|2021-11-24 16:15:00|25.09|22.89|24.95|22.75|25.13|22.93|24.95|22.75|0
1637770800000|2021-11-24 16:20:00|24.96|22.76|24.8|22.6|24.96|22.76|24.8|22.6|0
1637771100000|2021-11-24 16:25:00|24.79|22.59|24.88|22.68|25.21|23.01|24.79|22.59|0
1637771400000|2021-11-24 16:30:00|24.86|22.66|25.05|22.85|25.05|22.85|24.7|22.5|0
1637771700000|2021-11-24 16:35:00|25.04|22.84|25.05|22.85|25.17|22.97|24.98|22.78|0
1637772000000|2021-11-24 16:40:00|25.08|22.88|24.97|22.77|25.15|22.95|24.97|22.77|0
1637772300000|2021-11-24 16:45:00|24.99|22.79|24.84|22.64|25.04|22.84|24.81|22.61|0
1637772600000|2021-11-24 16:50:00|24.82|22.62|24.91|22.71|24.95|22.75|24.79|22.59|0
1637772900000|2021-11-24 16:55:00|24.93|22.73|25.06|22.86|25.12|22.92|24.92|22.72|0
1637773200000|2021-11-24 17:00:00|25.05|22.85|25.03|22.83|25.16|22.96|25.02|22.82|0
1637773500000|2021-11-24 17:05:00|25.04|22.84|25.09|22.89|25.14|22.94|24.96|22.76|0
1637773800000|2021-11-24 17:10:00|25.1|22.9|24.86|22.66|25.1|22.9|24.84|22.64|0
1637774100000|2021-11-24 17:15:00|24.87|22.67|25.01|22.81|25.08|22.88|24.86|22.66|0
1637774400000|2021-11-24 17:20:00|25.02|22.82|25.12|22.92|25.24|23.04|25.01|22.81|0
1637774700000|2021-11-24 17:25:00|25.14|22.94|25|22.8|25.24|23.04|24.99|22.79|0
1637775000000|2021-11-24 17:30:00|25.02|22.82|24.91|22.71|25.03|22.83|24.89|22.69|0
1637775300000|2021-11-24 17:35:00|24.93|22.73|24.74|22.54|24.93|22.73|24.73|22.53|0
1637775600000|2021-11-24 17:40:00|24.76|22.56|24.76|22.56|24.84|22.64|24.71|22.51|0
1637775900000|2021-11-24 17:45:00|24.74|22.54|24.59|22.39|24.76|22.56|24.57|22.37|0
1637776200000|2021-11-24 17:50:00|24.57|22.37|24.56|22.36|24.67|22.47|24.53|22.33|0
1637776500000|2021-11-24 17:55:00|24.54|22.34|24.24|22.04|24.56|22.36|23.97|21.77|0
1637776800000|2021-11-24 18:00:00|24.23|22.03|24.3|22.1|24.31|22.11|24.09|21.89|0
1637777100000|2021-11-24 18:05:00|24.28|22.08|24.17|21.97|24.3|22.1|24.14|21.94|0
1637777400000|2021-11-24 18:10:00|24.16|21.96|24.16|21.96|24.19|21.99|24.11|21.91|0
1637777700000|2021-11-24 18:15:00|24.14|21.94|24.17|21.97|24.2|22|24.1|21.9|0
1637778000000|2021-11-24 18:20:00|24.18|21.98|24.07|21.87|24.2|22|24.06|21.86|0
1637778300000|2021-11-24 18:25:00|24.08|21.88|24.14|21.94|24.18|21.98|24.04|21.84|0
1637778600000|2021-11-24 18:30:00|24.1|21.9|24.15|21.95|24.18|21.98|24.07|21.87|0
1637778900000|2021-11-24 18:35:00|24.14|21.94|24.25|22.05|24.3|22.1|24.08|21.88|0
1637779200000|2021-11-24 18:40:00|24.23|22.03|24.22|22.02|24.27|22.07|24.13|21.93|0
1637779500000|2021-11-24 18:45:00|24.23|22.03|24.2|22|24.29|22.09|24.16|21.96|0
1637779800000|2021-11-24 18:50:00|24.19|21.99|24.24|22.04|24.26|22.06|24.17|21.97|0
1637780100000|2021-11-24 18:55:00|24.25|22.05|24.32|22.12|24.34|22.14|24.24|22.04|0
1637780400000|2021-11-24 19:00:00|24.33|22.13|24.35|22.15|24.5|22.3|24|21.8|0
1637780700000|2021-11-24 19:05:00|24.33|22.13|24.7|22.5|24.73|22.53|24.25|22.05|0
1637781000000|2021-11-24 19:10:00|24.68|22.48|24.39|22.19|25.43|23.23|24.16|21.96|0
1637781300000|2021-11-24 19:15:00|24.38|22.18|24.1|21.9|24.42|22.22|24.06|21.86|0
1637781600000|2021-11-24 19:20:00|24.08|21.88|24.11|21.91|24.22|22.02|24.07|21.87|0
1637781900000|2021-11-24 19:25:00|24.1|21.9|24.33|22.13|24.37|22.17|24.07|21.87|0
1637782200000|2021-11-24 19:30:00|24.3|22.1|24.22|22.02|24.3|22.1|24.09|21.89|0
1637782500000|2021-11-24 19:35:00|24.23|22.03|24.22|22.02|24.27|22.07|24.18|21.98|0
1637782800000|2021-11-24 19:40:00|24.2|22|23.97|21.77|24.3|22.1|23.95|21.75|0
1637783100000|2021-11-24 19:45:00|23.95|21.75|24|21.8|24.52|22.32|23.84|21.64|0
1637783400000|2021-11-24 19:50:00|23.99|21.79|23.87|21.67|23.99|21.79|23.81|21.61|0
1637783700000|2021-11-24 19:55:00|23.86|21.66|23.91|21.71|23.93|21.73|23.81|21.61|0
1637784000000|2021-11-24 20:00:00|23.93|21.73|23.91|21.71|24.04|21.84|23.86|21.66|0
1637784300000|2021-11-24 20:05:00|23.9|21.7|23.61|21.41|23.93|21.73|23.6|21.4|0
1637784600000|2021-11-24 20:10:00|23.62|21.42|23.57|21.37|23.71|21.51|23.57|21.37|0
1637784900000|2021-11-24 20:15:00|23.56|21.36|23.53|21.33|23.64|21.44|23.5|21.3|0
1637785200000|2021-11-24 20:20:00|23.54|21.34|23.59|21.39|23.59|21.39|23.46|21.26|0
1637785500000|2021-11-24 20:25:00|23.58|21.38|23.51|21.31|23.58|21.38|23.47|21.27|0
1637785800000|2021-11-24 20:30:00|23.5|21.3|23.54|21.34|23.93|21.73|23.48|21.28|0
1637786100000|2021-11-24 20:35:00|23.55|21.35|23.38|21.18|23.55|21.35|23.32|21.12|0
1637786400000|2021-11-24 20:40:00|23.39|21.19|23.48|21.28|23.56|21.36|23.38|21.18|0
1637786700000|2021-11-24 20:45:00|23.5|21.3|23.56|21.36|23.64|21.44|23.48|21.28|0
1637787000000|2021-11-24 20:50:00|23.52|21.32|23.33|21.13|23.52|21.32|23.28|21.08|0
1637787300000|2021-11-24 20:55:00|23.31|21.11|23.36|21.16|23.45|21.25|23.28|21.08|0
1637787600000|2021-11-24 21:00:00|23.32|21.12|23.29|21.09|23.44|21.24|23.29|21.09|0
1637787900000|2021-11-24 21:05:00|23.3|21.1|23.35|21.15|23.37|21.17|23.26|21.06|0
1637788200000|2021-11-24 21:10:00|23.33|21.13|23.29|21.09|23.35|21.15|23.26|21.06|0
1637788500000|2021-11-24 21:15:00|23.31|21.08|23.35|21.13|23.36|21.14|23.29|21.08|0
1637788800000|2021-11-24 21:20:00|23.36|21.14|23.31|21.09|23.36|21.14|23.31|21.09|0
1637789100000|2021-11-24 21:25:00|23.29|21.07|23.28|21.06|23.33|21.11|23.28|21.06|0
1637789400000|2021-11-24 21:30:00|23.26|21.05|23.25|21.03|23.26|21.05|23.22|21.01|0
1637789700000|2021-11-24 21:35:00|23.23|21.02|23.22|21.01|23.24|21.03|23.22|21.01|0
1637790000000|2021-11-24 21:40:00|23.21|21|23.2|20.99|23.22|21.01|23.16|20.95|0
1637790300000|2021-11-24 21:45:00|23.22|21|23.23|21.02|23.24|21.03|23.2|20.99|0
1637790600000|2021-11-24 21:50:00|23.21|21|23.2|20.99|23.23|21.02|23.18|20.98|0
1637790900000|2021-11-24 21:55:00|23.21|21|23.25|21.03|23.25|21.03|23.21|21|0
1637791200000|2021-11-24 22:00:00|23.26|21.04|23.25|21.03|23.27|21.05|23.25|21.03|0
1637712000000|2021-11-24 00:00:00|25.84|23.38|25.61|23.17|25.84|23.38|25.58|23.14|0
1637712300000|2021-11-24 00:05:00|25.6|23.16|25.61|23.17|25.63|23.18|25.54|23.1|0
1637712600000|2021-11-24 00:10:00|25.59|23.16|25.58|23.14|25.59|23.16|25.53|23.1|0
1637712900000|2021-11-24 00:15:00|25.56|23.13|25.62|23.18|25.62|23.18|25.53|23.1|0
1637713200000|2021-11-24 00:20:00|25.64|23.19|25.68|23.23|25.68|23.23|25.61|23.17|0
1637713500000|2021-11-24 00:25:00|25.66|23.22|25.62|23.18|25.69|23.25|25.62|23.18|0
1637713800000|2021-11-24 00:30:00|25.63|23.19|25.71|23.26|25.72|23.27|25.62|23.18|0
1637714100000|2021-11-24 00:35:00|25.72|23.27|25.74|23.28|25.75|23.3|25.69|23.24|0
1637714400000|2021-11-24 00:40:00|25.72|23.27|25.75|23.3|25.75|23.3|25.66|23.22|0
1637714700000|2021-11-24 00:45:00|25.73|23.28|25.75|23.29|25.76|23.31|25.72|23.27|0
1637715000000|2021-11-24 00:50:00|25.76|23.31|25.62|23.18|25.78|23.32|25.62|23.18|0
1637715300000|2021-11-24 00:55:00|25.61|23.17|25.67|23.22|25.67|23.22|25.61|23.17|0
1637715600000|2021-11-24 01:00:00|25.65|23.21|25.64|23.19|25.67|23.22|25.52|23.09|0
1637715900000|2021-11-24 01:05:00|25.65|23.21|25.65|23.21|25.65|23.21|25.6|23.17|0
1637716200000|2021-11-24 01:10:00|25.66|23.22|25.66|23.22|25.66|23.22|25.63|23.19|0
1637716500000|2021-11-24 01:15:00|25.65|23.2|25.53|23.1|25.65|23.2|25.51|23.08|0
1637716800000|2021-11-24 01:20:00|25.52|23.09|25.55|23.12|25.57|23.13|25.49|23.07|0
1637717100000|2021-11-24 01:25:00|25.52|23.09|25.52|23.09|25.58|23.15|25.51|23.08|0
1637717400000|2021-11-24 01:30:00|25.54|23.1|25.48|23.05|25.54|23.1|25.46|23.04|0
1637717700000|2021-11-24 01:35:00|25.49|23.06|25.52|23.09|25.55|23.12|25.44|23.02|0
1637718000000|2021-11-24 01:40:00|25.53|23.1|25.53|23.1|25.56|23.13|25.52|23.09|0
1637718300000|2021-11-24 01:45:00|25.52|23.09|25.52|23.09|25.53|23.1|25.49|23.06|0
1637718600000|2021-11-24 01:50:00|25.5|23.07|25.47|23.04|25.5|23.07|25.47|23.04|0
1637718900000|2021-11-24 01:55:00|25.48|23.06|25.51|23.08|25.54|23.11|25.47|23.04|0
1637719200000|2021-11-24 02:00:00|25.53|23.1|25.74|23.29|25.77|23.31|25.53|23.1|0
1637719500000|2021-11-24 02:05:00|25.75|23.3|25.76|23.3|25.78|23.33|25.68|23.23|0
1637719800000|2021-11-24 02:10:00|25.77|23.31|25.81|23.35|25.82|23.36|25.72|23.27|0
1637720100000|2021-11-24 02:15:00|25.79|23.34|25.78|23.32|25.81|23.35|25.76|23.31|0
1637720400000|2021-11-24 02:20:00|25.79|23.34|25.82|23.36|25.82|23.36|25.75|23.29|0
1637720700000|2021-11-24 02:25:00|25.81|23.35|25.77|23.32|25.82|23.36|25.73|23.28|0
1637721000000|2021-11-24 02:30:00|25.79|23.33|25.73|23.28|25.79|23.33|25.71|23.26|0
1637721300000|2021-11-24 02:35:00|25.74|23.29|25.73|23.28|25.76|23.3|25.71|23.26|0
1637721600000|2021-11-24 02:40:00|25.72|23.27|25.75|23.3|25.78|23.33|25.71|23.26|0
1637721900000|2021-11-24 02:45:00|25.76|23.31|25.77|23.31|25.77|23.31|25.74|23.29|0
1637722200000|2021-11-24 02:50:00|25.75|23.3|25.73|23.28|25.77|23.31|25.71|23.26|0
1637722500000|2021-11-24 02:55:00|25.75|23.3|25.75|23.3|25.78|23.32|25.73|23.28|0
1637722800000|2021-11-24 03:00:00|25.74|23.29|25.99|23.52|25.99|23.52|25.72|23.27|0
1637723100000|2021-11-24 03:05:00|26.02|23.54|25.97|23.5|26.05|23.57|25.94|23.47|0
1637723400000|2021-11-24 03:10:00|25.99|23.51|25.94|23.47|26|23.53|25.93|23.46|0
1637723700000|2021-11-24 03:15:00|25.93|23.46|25.91|23.44|25.94|23.47|25.88|23.41|0
1637724000000|2021-11-24 03:20:00|25.9|23.43|25.85|23.38|25.91|23.44|25.82|23.36|0
1637724300000|2021-11-24 03:25:00|25.86|23.4|25.77|23.31|25.86|23.4|25.75|23.3|0
1637724600000|2021-11-24 03:30:00|25.78|23.33|25.81|23.35|25.81|23.35|25.77|23.31|0
1637724900000|2021-11-24 03:35:00|25.83|23.37|25.81|23.35|25.83|23.37|25.75|23.3|0
1637725200000|2021-11-24 03:40:00|25.83|23.37|25.85|23.39|25.86|23.39|25.81|23.35|0
1637725500000|2021-11-24 03:45:00|25.87|23.41|25.88|23.42|25.9|23.43|25.87|23.41|0
1637725800000|2021-11-24 03:50:00|25.9|23.43|25.85|23.39|25.9|23.43|25.82|23.36|0
1637726100000|2021-11-24 03:55:00|25.84|23.38|25.86|23.4|25.88|23.42|25.84|23.38|0
1637726400000|2021-11-24 04:00:00|25.88|23.42|25.97|23.5|25.97|23.5|25.86|23.4|0
1637726700000|2021-11-24 04:05:00|25.99|23.51|26|23.52|26.06|23.58|25.98|23.51|0
1637727000000|2021-11-24 04:10:00|25.98|23.51|26.15|23.66|26.15|23.66|25.98|23.51|0
1637727300000|2021-11-24 04:15:00|26.17|23.67|26.11|23.62|26.18|23.69|26.11|23.62|0
1637727600000|2021-11-24 04:20:00|26.12|23.63|26.15|23.66|26.18|23.69|26.1|23.62|0
1637727900000|2021-11-24 04:25:00|26.13|23.64|26.07|23.59|26.15|23.66|26.07|23.59|0
1637728200000|2021-11-24 04:30:00|26.08|23.6|26.08|23.6|26.11|23.63|26.05|23.57|0
1637728500000|2021-11-24 04:35:00|26.07|23.58|26.03|23.56|26.08|23.6|26.01|23.53|0
1637728800000|2021-11-24 04:40:00|26.04|23.54|26.03|23.55|26.04|23.55|26|23.53|0
1637729100000|2021-11-24 04:45:00|26.05|23.57|26|23.52|26.08|23.59|26|23.52|0
1637729400000|2021-11-24 04:50:00|25.99|23.51|26|23.52|26.02|23.54|25.97|23.5|0
1637729700000|2021-11-24 04:55:00|25.98|23.51|26.03|23.55|26.04|23.56|25.98|23.51|0
1637730000000|2021-11-24 05:00:00|26.04|23.56|25.93|23.46|26.04|23.56|25.92|23.45|0
1637730300000|2021-11-24 05:05:00|25.92|23.45|25.92|23.45|25.93|23.46|25.87|23.41|0
1637730600000|2021-11-24 05:10:00|25.91|23.44|25.82|23.36|25.95|23.48|25.82|23.36|0
1637730900000|2021-11-24 05:15:00|25.83|23.37|25.84|23.38|25.85|23.39|25.78|23.32|0
1637731200000|2021-11-24 05:20:00|25.83|23.37|25.84|23.38|25.85|23.39|25.8|23.34|0
1637731500000|2021-11-24 05:25:00|25.83|23.37|25.77|23.32|25.86|23.4|25.76|23.31|0
1637731800000|2021-11-24 05:30:00|25.76|23.31|25.59|23.15|25.76|23.31|25.55|23.12|0
1637732100000|2021-11-24 05:35:00|25.61|23.17|25.59|23.15|25.63|23.19|25.57|23.14|0
1637732400000|2021-11-24 05:40:00|25.57|23.14|25.53|23.1|25.6|23.16|25.53|23.1|0
1637732700000|2021-11-24 05:45:00|25.54|23.11|25.54|23.11|25.56|23.12|25.49|23.06|0
1637733000000|2021-11-24 05:50:00|25.55|23.12|25.45|23.02|25.57|23.13|25.43|23.01|0
1637733300000|2021-11-24 05:55:00|25.46|23.04|25.4|22.98|25.47|23.04|25.4|22.98|0
1637733600000|2021-11-24 06:00:00|25.42|23|25.31|22.9|25.45|23.02|25.29|22.89|0
1637733900000|2021-11-24 06:05:00|25.32|22.91|25.38|22.97|25.44|23.02|25.32|22.91|0
1637734200000|2021-11-24 06:10:00|25.39|22.98|25.35|22.94|25.4|22.98|25.34|22.92|0
1637734500000|2021-11-24 06:15:00|25.34|22.92|25.3|22.89|25.34|22.92|25.28|22.87|0
1637734800000|2021-11-24 06:20:00|25.28|22.87|25.29|22.88|25.3|22.89|25.27|22.87|0
1637735100000|2021-11-24 06:25:00|25.3|22.89|25.27|22.86|25.33|22.92|25.27|22.86|0
1637735400000|2021-11-24 06:30:00|25.26|22.85|25.25|22.85|25.3|22.89|25.24|22.84|0
1637735700000|2021-11-24 06:35:00|25.27|22.86|25.22|22.82|25.27|22.86|25.21|22.81|0
1637736000000|2021-11-24 06:40:00|25.24|22.83|25.19|22.79|25.24|22.83|25.15|22.75|0
1637736300000|2021-11-24 06:45:00|25.21|22.81|25.29|22.88|25.3|22.89|25.19|22.79|0
1637736600000|2021-11-24 06:50:00|25.28|22.87|25.26|22.86|25.29|22.89|25.23|22.83|0
1637736900000|2021-11-24 06:55:00|25.25|22.84|25.26|22.86|25.26|22.86|25.17|22.78|0
1637737200000|2021-11-24 07:00:00|25.22|22.82|25.2|22.8|25.26|22.86|25.16|22.76|0
1637737500000|2021-11-24 07:05:00|25.19|22.79|25.17|22.77|25.2|22.8|25.14|22.75|0
1637737800000|2021-11-24 07:10:00|25.15|22.76|25.27|22.86|25.3|22.89|25.15|22.76|0
1637738100000|2021-11-24 07:15:00|25.28|22.87|25.33|22.92|25.36|22.95|25.27|22.86|0
1637738400000|2021-11-24 07:20:00|25.34|22.93|25.39|22.97|25.42|23|25.33|22.92|0
1637738700000|2021-11-24 07:25:00|25.4|22.98|25.45|23.02|25.48|23.06|25.36|22.94|0
1637739000000|2021-11-24 07:30:00|25.43|23.01|25.59|23.16|25.61|23.17|25.43|23.01|0
1637739300000|2021-11-24 07:35:00|25.61|23.17|25.52|23.09|25.64|23.2|25.5|23.07|0
1637739600000|2021-11-24 07:40:00|25.5|23.07|25.46|23.03|25.53|23.1|25.46|23.03|0
1637739900000|2021-11-24 07:45:00|25.49|23.04|25.56|23.13|25.56|23.13|25.49|23.04|0
1637740200000|2021-11-24 07:50:00|25.51|23.08|25.51|23.08|25.54|23.11|25.45|23.03|0
1637740500000|2021-11-24 07:55:00|25.53|23.1|25.56|23.12|25.6|23.16|25.51|23.08|0
1637740800000|2021-11-24 08:00:00|25.54|23.11|25.53|23.1|25.7|23.25|25.29|22.88|0
1637741100000|2021-11-24 08:05:00|25.41|23.21|25.53|23.33|25.53|23.33|25.36|23.16|0
1637741400000|2021-11-24 08:10:00|25.54|23.34|25.55|23.35|25.6|23.4|25.47|23.27|0
1637741700000|2021-11-24 08:15:00|25.57|23.37|25.36|23.16|25.57|23.37|25.36|23.16|0
1637742000000|2021-11-24 08:20:00|25.38|23.18|25.32|23.12|25.48|23.28|25.29|23.09|0
1637742300000|2021-11-24 08:25:00|25.33|23.13|25.42|23.22|25.51|23.31|25.31|23.11|0
1637742600000|2021-11-24 08:30:00|25.43|23.23|25.37|23.17|25.54|23.34|25.32|23.12|0
1637742900000|2021-11-24 08:35:00|25.36|23.16|25.43|23.23|25.47|23.27|25.35|23.15|0
1637743200000|2021-11-24 08:40:00|25.42|23.22|25.33|23.13|25.42|23.22|25.33|23.13|0
1637743500000|2021-11-24 08:45:00|25.34|23.14|25.36|23.16|25.4|23.2|25.28|23.08|0
1637743800000|2021-11-24 08:50:00|25.37|23.17|25.43|23.23|25.47|23.27|25.34|23.14|0
1637744100000|2021-11-24 08:55:00|25.42|23.22|25.42|23.22|25.48|23.28|25.4|23.2|0
1637744400000|2021-11-24 09:00:00|25.44|23.24|25.62|23.42|25.64|23.44|25.41|23.21|0
1637744700000|2021-11-24 09:05:00|25.64|23.44|25.54|23.34|25.7|23.5|25.51|23.31|0
1637745000000|2021-11-24 09:10:00|25.52|23.32|25.56|23.36|25.59|23.39|25.46|23.26|0
1637745300000|2021-11-24 09:15:00|25.58|23.38|25.5|23.3|25.68|23.48|25.49|23.29|0
1637745600000|2021-11-24 09:20:00|25.46|23.26|25.34|23.14|25.46|23.26|25.34|23.14|0
1637745900000|2021-11-24 09:25:00|25.33|23.13|25.36|23.16|25.4|23.2|25.27|23.07|0
1637746200000|2021-11-24 09:30:00|25.37|23.17|25.44|23.24|25.47|23.27|25.37|23.17|0
1637746500000|2021-11-24 09:35:00|25.46|23.26|25.61|23.41|25.66|23.46|25.46|23.26|0
1637746800000|2021-11-24 09:40:00|25.64|23.44|25.74|23.54|25.79|23.59|25.58|23.38|0
1637747100000|2021-11-24 09:45:00|25.71|23.51|25.73|23.53|25.89|23.69|25.71|23.51|0
1637747400000|2021-11-24 09:50:00|25.74|23.54|26.15|23.95|26.18|23.98|25.74|23.54|0
1637747700000|2021-11-24 09:55:00|26.16|23.96|26.07|23.87|26.24|24.04|25.95|23.75|0
1637748000000|2021-11-24 10:00:00|26.09|23.89|25.88|23.68|26.18|23.98|25.86|23.66|0
1637748300000|2021-11-24 10:05:00|25.87|23.67|25.98|23.78|26.01|23.81|25.85|23.65|0
1637748600000|2021-11-24 10:10:00|26.03|23.83|25.85|23.65|26.04|23.84|25.85|23.65|0
1637748900000|2021-11-24 10:15:00|25.86|23.66|25.76|23.56|25.86|23.66|25.69|23.49|0
1637749200000|2021-11-24 10:20:00|25.73|23.53|25.8|23.6|25.86|23.66|25.72|23.52|0
1637749500000|2021-11-24 10:25:00|25.79|23.59|25.88|23.68|25.89|23.69|25.78|23.58|0
1637749800000|2021-11-24 10:30:00|25.89|23.69|25.83|23.63|25.96|23.76|25.81|23.61|0
1637750100000|2021-11-24 10:35:00|25.84|23.64|25.94|23.74|25.96|23.76|25.8|23.6|0
1637750400000|2021-11-24 10:40:00|25.99|23.79|25.9|23.7|26.01|23.81|25.87|23.67|0
1637750700000|2021-11-24 10:45:00|25.92|23.72|26.12|23.92|26.12|23.92|25.81|23.61|0
1637751000000|2021-11-24 10:50:00|26.15|23.95|26.11|23.91|26.2|24|26.07|23.87|0
1637751300000|2021-11-24 10:55:00|26.1|23.9|26.3|24.1|26.31|24.11|26.1|23.9|0
1637751600000|2021-11-24 11:00:00|26.29|24.09|26.32|24.12|26.36|24.16|26.24|24.04|0
1637751900000|2021-11-24 11:05:00|26.3|24.1|26.3|24.1|26.36|24.16|26.24|24.04|0
1637752200000|2021-11-24 11:10:00|26.31|24.11|26.31|24.11|26.36|24.16|26.23|24.03|0
1637752500000|2021-11-24 11:15:00|26.28|24.08|25.6|23.4|26.79|24.59|25.54|23.34|0
1637752800000|2021-11-24 11:20:00|25.59|23.39|25.61|23.41|25.67|23.47|25.46|23.26|0
1637753100000|2021-11-24 11:25:00|25.63|23.43|25.58|23.38|25.64|23.44|25.54|23.34|0
1637753400000|2021-11-24 11:30:00|25.61|23.41|25.52|23.32|25.63|23.43|25.48|23.28|0
1637753700000|2021-11-24 11:35:00|25.51|23.31|25.42|23.22|25.51|23.31|25.42|23.22|0
1637754000000|2021-11-24 11:40:00|25.41|23.21|25.2|23|25.41|23.21|25.2|23|0
1637754300000|2021-11-24 11:45:00|25.22|23.02|25.22|23.02|25.29|23.09|25.16|22.96|0
1637754600000|2021-11-24 11:50:00|25.21|23.01|25.37|23.17|25.37|23.17|25.19|22.99|0
1637754900000|2021-11-24 11:55:00|25.36|23.16|25.5|23.3|25.51|23.31|25.36|23.16|0
1637755200000|2021-11-24 12:00:00|25.46|23.26|25.46|23.26|25.52|23.32|25.3|23.1|0
1637755500000|2021-11-24 12:05:00|25.44|23.24|25.61|23.41|25.63|23.43|25.44|23.24|0
1637755800000|2021-11-24 12:10:00|25.62|23.42|25.61|23.41|25.64|23.44|25.51|23.31|0
1637756100000|2021-11-24 12:15:00|25.6|23.4|25.52|23.32|25.64|23.44|25.49|23.29|0
1637756400000|2021-11-24 12:20:00|25.54|23.34|25.7|23.5|25.7|23.5|25.54|23.34|0
1637756700000|2021-11-24 12:25:00|25.68|23.48|25.58|23.38|25.7|23.5|25.52|23.32|0
1637757000000|2021-11-24 12:30:00|25.59|23.39|25.59|23.39|25.71|23.51|25.58|23.38|0
1637757300000|2021-11-24 12:35:00|25.58|23.38|25.5|23.3|25.63|23.43|25.5|23.3|0
1637757600000|2021-11-24 12:40:00|25.52|23.32|25.57|23.37|25.63|23.43|25.44|23.24|0
1637757900000|2021-11-24 12:45:00|25.59|23.39|25.82|23.62|25.83|23.63|25.57|23.37|0
1637758200000|2021-11-24 12:50:00|25.77|23.57|25.67|23.47|25.82|23.62|25.66|23.46|0
1637758500000|2021-11-24 12:55:00|25.69|23.49|25.7|23.5|25.76|23.56|25.64|23.44|0
1637758800000|2021-11-24 13:00:00|25.69|23.49|25.67|23.47|25.71|23.51|25.61|23.41|0
1637759100000|2021-11-24 13:05:00|25.68|23.48|25.58|23.38|25.68|23.48|25.54|23.34|0
1637759400000|2021-11-24 13:10:00|25.57|23.37|25.58|23.38|25.63|23.43|25.55|23.35|0
1637759700000|2021-11-24 13:15:00|25.59|23.39|25.69|23.49|25.72|23.52|25.56|23.36|0
1637760000000|2021-11-24 13:20:00|25.71|23.51|25.6|23.4|25.74|23.54|25.58|23.38|0
1637760300000|2021-11-24 13:25:00|25.58|23.38|25.54|23.34|25.65|23.45|25.53|23.33|0
1637760600000|2021-11-24 13:30:00|25.56|23.36|25.34|23.14|25.62|23.42|25.3|23.1|0
1637760900000|2021-11-24 13:35:00|25.31|23.11|25.91|23.71|25.95|23.75|25.3|23.1|0
1637761200000|2021-11-24 13:40:00|25.92|23.72|25.76|23.56|25.96|23.76|25.74|23.54|0
1637761500000|2021-11-24 13:45:00|25.77|23.57|26.04|23.84|26.07|23.87|25.77|23.57|0
1637761800000|2021-11-24 13:50:00|26.05|23.85|26.23|24.03|26.29|24.09|26.05|23.85|0
1637762100000|2021-11-24 13:55:00|26.21|24.01|26.12|23.92|26.27|24.07|26.11|23.91|0
1637762400000|2021-11-24 14:00:00|26.14|23.94|26|23.8|26.14|23.94|25.97|23.77|0
1637762700000|2021-11-24 14:05:00|26.02|23.82|26.43|24.23|26.52|24.32|26|23.8|0
1637763000000|2021-11-24 14:10:00|26.42|24.22|26.47|24.27|26.6|24.4|26.37|24.17|0
1637763300000|2021-11-24 14:15:00|26.45|24.25|26.45|24.25|26.53|24.33|26.39|24.19|0
1637763600000|2021-11-24 14:20:00|26.44|24.24|26.38|24.18|26.53|24.33|26.35|24.15|0
1637763900000|2021-11-24 14:25:00|26.36|24.16|26.33|24.13|26.38|24.18|26.23|24.03|0
1637764200000|2021-11-24 14:30:00|26.39|24.19|26.45|24.25|26.79|24.59|26.28|24.08|0
1637764500000|2021-11-24 14:35:00|26.39|24.19|26.55|24.35|26.58|24.38|26|23.8|0
1637764800000|2021-11-24 14:40:00|26.6|24.4|26.65|24.45|26.79|24.59|26.51|24.31|0
1637765100000|2021-11-24 14:45:00|26.67|24.47|26.71|24.51|26.87|24.67|26.38|24.18|0
1637765400000|2021-11-24 14:50:00|26.7|24.5|26.7|24.5|26.86|24.66|26.11|23.91|0
1637765700000|2021-11-24 14:55:00|26.66|24.46|26.55|24.35|27|24.8|26.54|24.34|0
1637766000000|2021-11-24 15:00:00|26.64|24.44|26.08|23.88|26.84|24.64|25.97|23.77|0
1637766300000|2021-11-24 15:05:00|26.07|23.87|26.28|24.08|26.69|24.49|25.94|23.74|0
1637766600000|2021-11-24 15:10:00|26.25|24.05|26.29|24.09|26.62|24.42|26.13|23.93|0
1637766900000|2021-11-24 15:15:00|26.26|24.06|26.27|24.07|26.36|24.16|26.15|23.95|0
1637767200000|2021-11-24 15:20:00|26.24|24.04|25.99|23.79|26.35|24.15|25.9|23.7|0
1637767500000|2021-11-24 15:25:00|26.02|23.82|25.79|23.59|26.04|23.84|25.71|23.51|0
1637767800000|2021-11-24 15:30:00|25.76|23.56|25.94|23.74|25.96|23.76|25.73|23.53|0
1637768100000|2021-11-24 15:35:00|25.93|23.73|25.65|23.45|25.93|23.73|25.62|23.42|0
1637768400000|2021-11-24 15:40:00|25.68|23.48|26|23.8|26.03|23.83|25.62|23.42|0
1637768700000|2021-11-24 15:45:00|25.97|23.77|25.94|23.74|26.13|23.93|25.91|23.71|0
1637769000000|2021-11-24 15:50:00|25.92|23.72|25.75|23.55|25.92|23.72|25.68|23.48|0
1637769300000|2021-11-24 15:55:00|25.72|23.52|25.38|23.18|25.97|23.77|25.35|23.15|0
1637769600000|2021-11-24 16:00:00|25.4|23.2|25.54|23.34|25.65|23.45|25.31|23.11|0
1637769900000|2021-11-24 16:05:00|25.51|23.31|25.33|23.13|25.52|23.32|25.28|23.08|0
1637770200000|2021-11-24 16:10:00|25.32|23.12|25.12|22.92|25.32|23.12|25.08|22.88|0
1637770500000|2021-11-24 16:15:00|25.09|22.89|24.95|22.75|25.13|22.93|24.95|22.75|0
1637770800000|2021-11-24 16:20:00|24.96|22.76|24.8|22.6|24.96|22.76|24.8|22.6|0
1637771100000|2021-11-24 16:25:00|24.79|22.59|24.88|22.68|25.21|23.01|24.79|22.59|0
1637771400000|2021-11-24 16:30:00|24.86|22.66|25.05|22.85|25.05|22.85|24.7|22.5|0
1637771700000|2021-11-24 16:35:00|25.04|22.84|25.05|22.85|25.17|22.97|24.98|22.78|0
1637772000000|2021-11-24 16:40:00|25.08|22.88|24.97|22.77|25.15|22.95|24.97|22.77|0
1637772300000|2021-11-24 16:45:00|24.99|22.79|24.84|22.64|25.04|22.84|24.81|22.61|0
1637772600000|2021-11-24 16:50:00|24.82|22.62|24.91|22.71|24.95|22.75|24.79|22.59|0
1637772900000|2021-11-24 16:55:00|24.93|22.73|25.06|22.86|25.12|22.92|24.92|22.72|0
1637773200000|2021-11-24 17:00:00|25.05|22.85|25.03|22.83|25.16|22.96|25.02|22.82|0
1637773500000|2021-11-24 17:05:00|25.04|22.84|25.09|22.89|25.14|22.94|24.96|22.76|0
1637773800000|2021-11-24 17:10:00|25.1|22.9|24.86|22.66|25.1|22.9|24.84|22.64|0
1637774100000|2021-11-24 17:15:00|24.87|22.67|25.01|22.81|25.08|22.88|24.86|22.66|0
1637774400000|2021-11-24 17:20:00|25.02|22.82|25.12|22.92|25.24|23.04|25.01|22.81|0
1637774700000|2021-11-24 17:25:00|25.14|22.94|25|22.8|25.24|23.04|24.99|22.79|0
1637775000000|2021-11-24 17:30:00|25.02|22.82|24.91|22.71|25.03|22.83|24.89|22.69|0
1637775300000|2021-11-24 17:35:00|24.93|22.73|24.74|22.54|24.93|22.73|24.73|22.53|0
1637775600000|2021-11-24 17:40:00|24.76|22.56|24.76|22.56|24.84|22.64|24.71|22.51|0
1637775900000|2021-11-24 17:45:00|24.74|22.54|24.59|22.39|24.76|22.56|24.57|22.37|0
1637776200000|2021-11-24 17:50:00|24.57|22.37|24.56|22.36|24.67|22.47|24.53|22.33|0
1637776500000|2021-11-24 17:55:00|24.54|22.34|24.24|22.04|24.56|22.36|23.97|21.77|0
1637776800000|2021-11-24 18:00:00|24.23|22.03|24.3|22.1|24.31|22.11|24.09|21.89|0
1637777100000|2021-11-24 18:05:00|24.28|22.08|24.17|21.97|24.3|22.1|24.14|21.94|0
1637777400000|2021-11-24 18:10:00|24.16|21.96|24.16|21.96|24.19|21.99|24.11|21.91|0
1637777700000|2021-11-24 18:15:00|24.14|21.94|24.17|21.97|24.2|22|24.1|21.9|0
1637778000000|2021-11-24 18:20:00|24.18|21.98|24.07|21.87|24.2|22|24.06|21.86|0
1637778300000|2021-11-24 18:25:00|24.08|21.88|24.14|21.94|24.18|21.98|24.04|21.84|0
1637778600000|2021-11-24 18:30:00|24.1|21.9|24.15|21.95|24.18|21.98|24.07|21.87|0
1637778900000|2021-11-24 18:35:00|24.14|21.94|24.25|22.05|24.3|22.1|24.08|21.88|0
1637779200000|2021-11-24 18:40:00|24.23|22.03|24.22|22.02|24.27|22.07|24.13|21.93|0
1637779500000|2021-11-24 18:45:00|24.23|22.03|24.2|22|24.29|22.09|24.16|21.96|0
1637779800000|2021-11-24 18:50:00|24.19|21.99|24.24|22.04|24.26|22.06|24.17|21.97|0
1637780100000|2021-11-24 18:55:00|24.25|22.05|24.32|22.12|24.34|22.14|24.24|22.04|0
1637780400000|2021-11-24 19:00:00|24.33|22.13|24.35|22.15|24.5|22.3|24|21.8|0
1637780700000|2021-11-24 19:05:00|24.33|22.13|24.7|22.5|24.73|22.53|24.25|22.05|0
1637781000000|2021-11-24 19:10:00|24.68|22.48|24.39|22.19|25.43|23.23|24.16|21.96|0
1637781300000|2021-11-24 19:15:00|24.38|22.18|24.1|21.9|24.42|22.22|24.06|21.86|0
1637781600000|2021-11-24 19:20:00|24.08|21.88|24.11|21.91|24.22|22.02|24.07|21.87|0
1637781900000|2021-11-24 19:25:00|24.1|21.9|24.33|22.13|24.37|22.17|24.07|21.87|0
1637782200000|2021-11-24 19:30:00|24.3|22.1|24.22|22.02|24.3|22.1|24.09|21.89|0
1637782500000|2021-11-24 19:35:00|24.23|22.03|24.22|22.02|24.27|22.07|24.18|21.98|0
1637782800000|2021-11-24 19:40:00|24.2|22|23.97|21.77|24.3|22.1|23.95|21.75|0
1637783100000|2021-11-24 19:45:00|23.95|21.75|24|21.8|24.52|22.32|23.84|21.64|0
1637783400000|2021-11-24 19:50:00|23.99|21.79|23.87|21.67|23.99|21.79|23.81|21.61|0
1637783700000|2021-11-24 19:55:00|23.86|21.66|23.91|21.71|23.93|21.73|23.81|21.61|0
1637784000000|2021-11-24 20:00:00|23.93|21.73|23.91|21.71|24.04|21.84|23.86|21.66|0
1637784300000|2021-11-24 20:05:00|23.9|21.7|23.61|21.41|23.93|21.73|23.6|21.4|0
1637784600000|2021-11-24 20:10:00|23.62|21.42|23.57|21.37|23.71|21.51|23.57|21.37|0
1637784900000|2021-11-24 20:15:00|23.56|21.36|23.53|21.33|23.64|21.44|23.5|21.3|0
1637785200000|2021-11-24 20:20:00|23.54|21.34|23.59|21.39|23.59|21.39|23.46|21.26|0
1637785500000|2021-11-24 20:25:00|23.58|21.38|23.51|21.31|23.58|21.38|23.47|21.27|0
1637785800000|2021-11-24 20:30:00|23.5|21.3|23.54|21.34|23.93|21.73|23.48|21.28|0
1637786100000|2021-11-24 20:35:00|23.55|21.35|23.38|21.18|23.55|21.35|23.32|21.12|0
1637786400000|2021-11-24 20:40:00|23.39|21.19|23.48|21.28|23.56|21.36|23.38|21.18|0
1637786700000|2021-11-24 20:45:00|23.5|21.3|23.56|21.36|23.64|21.44|23.48|21.28|0
1637787000000|2021-11-24 20:50:00|23.52|21.32|23.33|21.13|23.52|21.32|23.28|21.08|0
1637787300000|2021-11-24 20:55:00|23.31|21.11|23.36|21.16|23.45|21.25|23.28|21.08|0
1637787600000|2021-11-24 21:00:00|23.32|21.12|23.29|21.09|23.44|21.24|23.29|21.09|0
1637787900000|2021-11-24 21:05:00|23.3|21.1|23.35|21.15|23.37|21.17|23.26|21.06|0
1637788200000|2021-11-24 21:10:00|23.33|21.13|23.29|21.09|23.35|21.15|23.26|21.06|0
1637788500000|2021-11-24 21:15:00|23.31|21.08|23.35|21.13|23.36|21.14|23.29|21.08|0
1637788800000|2021-11-24 21:20:00|23.36|21.14|23.31|21.09|23.36|21.14|23.31|21.09|0
1637789100000|2021-11-24 21:25:00|23.29|21.07|23.28|21.06|23.33|21.11|23.28|21.06|0
1637789400000|2021-11-24 21:30:00|23.26|21.05|23.25|21.03|23.26|21.05|23.22|21.01|0
1637789700000|2021-11-24 21:35:00|23.23|21.02|23.22|21.01|23.24|21.03|23.22|21.01|0
1637790000000|2021-11-24 21:40:00|23.21|21|23.2|20.99|23.22|21.01|23.16|20.95|0
1637790300000|2021-11-24 21:45:00|23.22|21|23.23|21.02|23.24|21.03|23.2|20.99|0
1637790600000|2021-11-24 21:50:00|23.21|21|23.2|20.99|23.23|21.02|23.18|20.98|0
1637790900000|2021-11-24 21:55:00|23.21|21|23.25|21.03|23.25|21.03|23.21|21|0
1637791200000|2021-11-24 22:00:00|23.26|21.04|23.25|21.03|23.27|21.05|23.25|21.03|0
1637913600000|2021-11-26 08:00:00|34.51|31.13|34.87|31.49|34.87|31.49|34.3|30.92|0
1637913900000|2021-11-26 08:05:00|34.66|31.8|35.05|32.19|35.05|32.19|34.58|31.72|0
1637914200000|2021-11-26 08:10:00|35.02|32.16|34.43|31.57|35.03|32.17|34.43|31.57|0
1637914500000|2021-11-26 08:15:00|34.46|31.6|35.29|32.43|35.44|32.58|34.46|31.6|0
1637914800000|2021-11-26 08:20:00|35.27|32.41|35.33|32.47|35.8|32.94|35.03|32.17|0
1637915100000|2021-11-26 08:25:00|35.34|32.48|35.21|32.35|35.47|32.61|35.09|32.23|0
1637915400000|2021-11-26 08:30:00|35.22|32.36|37.38|34.52|37.39|34.53|34.17|31.31|0
1637915700000|2021-11-26 08:35:00|37.28|34.42|37.15|34.29|37.68|34.82|36.87|34.01|0
1637916000000|2021-11-26 08:40:00|37.17|34.31|36.65|33.79|37.17|34.31|36.64|33.78|0
1637916300000|2021-11-26 08:45:00|36.71|33.85|36.63|33.77|36.81|33.95|36.44|33.58|0
1637916600000|2021-11-26 08:50:00|36.61|33.75|36.27|33.41|36.75|33.89|36.2|33.34|0
1637916900000|2021-11-26 08:55:00|36.25|33.39|35.93|33.07|36.27|33.41|35.69|32.83|0
1637917200000|2021-11-26 09:00:00|35.92|33.06|36.68|33.82|36.83|33.97|35.84|32.98|0
1637917500000|2021-11-26 09:05:00|36.67|33.81|36.97|34.11|37.23|34.37|36.47|33.61|0
1637917800000|2021-11-26 09:10:00|36.95|34.09|35.4|32.54|37.06|34.2|35.36|32.5|0
1637918100000|2021-11-26 09:15:00|35.36|32.5|36|33.14|36.08|33.22|35.36|32.5|0
1637918400000|2021-11-26 09:20:00|35.93|33.07|35.86|33|35.94|33.08|35.51|32.65|0
1637918700000|2021-11-26 09:25:00|35.88|33.02|36.24|33.38|36.27|33.41|35.73|32.87|0
1637919000000|2021-11-26 09:30:00|36.31|33.45|36.64|33.78|36.75|33.89|35.99|33.13|0
1637919300000|2021-11-26 09:35:00|36.67|33.81|36.29|33.43|37.04|34.18|36.29|33.43|0
1637919600000|2021-11-26 09:40:00|36.27|33.41|36.31|33.45|36.47|33.61|36.18|33.32|0
1637919900000|2021-11-26 09:45:00|36.33|33.47|36.19|33.33|36.35|33.49|35.93|33.07|0
1637920200000|2021-11-26 09:50:00|36.25|33.39|36.39|33.53|36.57|33.71|36.03|33.17|0
1637920500000|2021-11-26 09:55:00|36.4|33.54|36.42|33.56|36.51|33.65|36.19|33.33|0
1637920800000|2021-11-26 10:00:00|36.4|33.54|35.86|33|36.44|33.58|35.81|32.95|0
1637921100000|2021-11-26 10:05:00|35.85|32.99|35.79|32.93|36.06|33.2|35.76|32.9|0
1637921400000|2021-11-26 10:10:00|35.77|32.91|33.92|31.06|35.77|32.91|33.76|30.9|0
1637921700000|2021-11-26 10:15:00|33.93|31.07|34.28|31.42|34.28|31.42|33.87|31.01|0
1637922000000|2021-11-26 10:20:00|34.27|31.41|34.06|31.2|34.37|31.51|33.9|31.04|0
1637922300000|2021-11-26 10:25:00|34.03|31.17|33.83|30.97|34.16|31.3|33.72|30.86|0
1637922600000|2021-11-26 10:30:00|33.79|30.93|34.26|31.4|34.3|31.44|33.77|30.91|0
1637922900000|2021-11-26 10:35:00|34.24|31.38|34.26|31.4|34.35|31.49|34.2|31.34|0
1637923200000|2021-11-26 10:40:00|34.29|31.43|34.35|31.49|34.57|31.71|34.28|31.42|0
1637923500000|2021-11-26 10:45:00|34.36|31.5|34.62|31.76|34.62|31.76|34.36|31.5|0
1637923800000|2021-11-26 10:50:00|34.65|31.79|34.45|31.59|34.95|32.09|34.41|31.55|0
1637924100000|2021-11-26 10:55:00|34.4|31.54|34.32|31.46|34.52|31.66|34.18|31.32|0
1637924400000|2021-11-26 11:00:00|34.34|31.48|34.07|31.21|34.43|31.57|34.07|31.21|0
1637924700000|2021-11-26 11:05:00|34.1|31.24|33.69|30.83|34.11|31.25|33.56|30.7|0
1637925000000|2021-11-26 11:10:00|33.67|30.81|33.86|31|34.04|31.18|33.6|30.74|0
1637925300000|2021-11-26 11:15:00|33.81|30.95|33.88|31.02|33.94|31.08|33.63|30.77|0
1637925600000|2021-11-26 11:20:00|33.86|31|33.91|31.05|33.97|31.11|33.58|30.72|0
1637925900000|2021-11-26 11:25:00|33.93|31.07|33.91|31.05|33.93|31.07|33.7|30.84|0
1637926200000|2021-11-26 11:30:00|33.93|31.07|34.27|31.41|34.34|31.48|33.89|31.03|0
1637926500000|2021-11-26 11:35:00|34.29|31.43|34.3|31.44|34.51|31.65|34.23|31.37|0
1637926800000|2021-11-26 11:40:00|34.34|31.48|34.03|31.17|34.34|31.48|33.92|31.06|0
1637927100000|2021-11-26 11:45:00|34.05|31.19|34.14|31.28|34.51|31.65|33.96|31.1|0
1637927400000|2021-11-26 11:50:00|34.15|31.29|34.03|31.17|34.21|31.35|33.94|31.08|0
1637927700000|2021-11-26 11:55:00|34.01|31.15|34.2|31.34|34.26|31.4|34.01|31.15|0
1637928000000|2021-11-26 12:00:00|34.19|31.33|33.66|30.8|34.19|31.33|33.64|30.78|0
1637928300000|2021-11-26 12:05:00|33.65|30.79|33.61|30.75|33.79|30.93|33.54|30.68|0
1637928600000|2021-11-26 12:10:00|33.56|30.7|33.44|30.58|33.7|30.84|33.27|30.41|0
1637928900000|2021-11-26 12:15:00|33.41|30.55|33.42|30.56|33.51|30.65|33.32|30.46|0
1637929200000|2021-11-26 12:20:00|33.44|30.58|33.11|30.25|33.44|30.58|32.3|29.44|0
1637929500000|2021-11-26 12:25:00|33.12|30.26|33.32|30.46|33.44|30.58|33.04|30.18|0
1637929800000|2021-11-26 12:30:00|33.33|30.47|33.18|30.32|33.34|30.48|32.89|30.03|0
1637930100000|2021-11-26 12:35:00|33.23|30.37|33.14|30.28|33.3|30.44|33.03|30.17|0
1637930400000|2021-11-26 12:40:00|33.16|30.3|33.08|30.22|33.28|30.42|33.05|30.19|0
1637930700000|2021-11-26 12:45:00|33.1|30.24|32.83|29.97|33.1|30.24|32.78|29.92|0
1637931000000|2021-11-26 12:50:00|32.87|30.01|33.15|30.29|33.15|30.29|32.87|30.01|0
1637931300000|2021-11-26 12:55:00|33.17|30.31|33.22|30.36|33.31|30.45|33.04|30.18|0
1637931600000|2021-11-26 13:00:00|33.18|30.32|33.31|30.45|33.59|30.73|33.18|30.32|0
1637931900000|2021-11-26 13:05:00|33.29|30.43|32.97|30.11|33.38|30.52|32.9|30.04|0
1637932200000|2021-11-26 13:10:00|32.93|30.07|33.21|30.35|33.21|30.35|32.84|29.98|0
1637932500000|2021-11-26 13:15:00|33.18|30.32|33.18|30.32|33.34|30.48|33.14|30.28|0
1637932800000|2021-11-26 13:20:00|33.19|30.33|32.84|29.98|33.28|30.42|32.84|29.98|0
1637933100000|2021-11-26 13:25:00|32.87|30.01|33.21|30.35|33.22|30.36|32.86|30|0
1637933400000|2021-11-26 13:30:00|33.22|30.36|33.33|30.47|33.38|30.52|33.21|30.35|0
1637933700000|2021-11-26 13:35:00|33.31|30.45|33.19|30.33|33.33|30.47|33.04|30.18|0
1637934000000|2021-11-26 13:40:00|33.2|30.34|33.45|30.59|33.45|30.59|33.17|30.31|0
1637934300000|2021-11-26 13:45:00|33.41|30.55|33.48|30.62|33.5|30.64|33.18|30.32|0
1637934600000|2021-11-26 13:50:00|33.47|30.61|33.27|30.41|33.52|30.66|33.23|30.37|0
1637934900000|2021-11-26 13:55:00|33.3|30.44|33.2|30.34|33.37|30.51|33.14|30.28|0
1637935200000|2021-11-26 14:00:00|33.23|30.37|33.18|30.32|33.32|30.46|33.14|30.28|0
1637935500000|2021-11-26 14:05:00|33.16|30.3|32.91|30.05|33.19|30.33|32.91|30.05|0
1637935800000|2021-11-26 14:10:00|32.89|30.03|32.94|30.08|32.94|30.08|32.59|29.73|0
1637936100000|2021-11-26 14:15:00|32.89|30.03|33.01|30.15|33.01|30.15|32.78|29.92|0
1637936400000|2021-11-26 14:20:00|32.98|30.12|32.83|29.97|33.03|30.17|32.8|29.94|0
1637936700000|2021-11-26 14:25:00|32.85|29.99|32.62|29.76|32.99|30.13|32.6|29.74|0
1637937000000|2021-11-26 14:30:00|32.66|29.8|31.93|29.07|32.9|30.04|31.93|29.07|0
1637937300000|2021-11-26 14:35:00|31.9|29.04|32.3|29.44|32.46|29.6|31.62|28.76|0
1637937600000|2021-11-26 14:40:00|32.36|29.5|33.02|30.16|33.06|30.2|32.2|29.34|0
1637937900000|2021-11-26 14:45:00|33.05|30.19|33.8|30.94|33.84|30.98|33.05|30.19|0
1637938200000|2021-11-26 14:50:00|33.77|30.91|33.45|30.59|33.91|31.05|33.26|30.4|0
1637938500000|2021-11-26 14:55:00|33.44|30.58|34.6|31.74|35.04|32.18|32.62|29.76|0
1637938800000|2021-11-26 15:00:00|34.76|31.9|35.58|32.72|35.58|32.72|34.71|31.85|0
1637939100000|2021-11-26 15:05:00|35.5|32.64|36.11|33.25|36.27|33.41|35.34|32.48|0
1637939400000|2021-11-26 15:10:00|36.15|33.29|36.47|33.61|36.66|33.8|36.11|33.25|0
1637939700000|2021-11-26 15:15:00|36.56|33.7|36.65|33.79|37.24|34.38|36.43|33.57|0
1637940000000|2021-11-26 15:20:00|36.67|33.81|36.2|33.34|36.67|33.81|35.88|33.02|0
1637940300000|2021-11-26 15:25:00|36.14|33.28|35.74|32.88|36.4|33.54|35.74|32.88|0
1637940600000|2021-11-26 15:30:00|35.78|32.92|36.04|32.74|36.49|33.19|35.61|32.63|0
1637940900000|2021-11-26 15:35:00|35.98|32.68|36.21|32.25|36.33|32.85|35.76|32.03|0
1637941200000|2021-11-26 15:40:00|36.23|32.27|36.28|32.32|36.68|32.72|36.05|32.09|0
1637941500000|2021-11-26 15:45:00|36.3|32.34|36.25|32.29|36.62|32.66|36.19|32.23|0
1637941800000|2021-11-26 15:50:00|36.26|32.3|36.7|32.74|36.73|32.77|36.18|32.22|0
1637942100000|2021-11-26 15:55:00|36.69|32.73|36.65|32.69|37.03|33.07|36.59|32.63|0
1637942400000|2021-11-26 16:00:00|36.72|32.76|37.41|33.45|37.41|33.45|36.72|32.76|0
1637942700000|2021-11-26 16:05:00|37.33|33.37|36.8|32.84|37.33|33.37|36.72|32.76|0
1637943000000|2021-11-26 16:10:00|36.83|32.87|37.49|33.53|37.52|33.56|36.75|32.79|0
1637943300000|2021-11-26 16:15:00|37.48|33.52|37.98|34.02|38.1|34.14|37.39|33.43|0
1637943600000|2021-11-26 16:20:00|38|34.04|41.14|37.18|41.63|37.67|36.9|32.94|0
1637943900000|2021-11-26 16:25:00|41.12|37.16|39.89|35.93|41.12|37.16|39.89|35.93|0
1637944200000|2021-11-26 16:30:00|39.91|35.95|40.05|36.09|40.23|36.27|39.77|35.81|0
1637944500000|2021-11-26 16:35:00|40.01|36.05|38.11|34.15|40.1|36.14|38.09|34.13|0
1637944800000|2021-11-26 16:40:00|38.12|34.16|39.4|35.44|39.48|35.52|38.12|34.16|0
1637945100000|2021-11-26 16:45:00|39.42|35.46|39.95|35.99|39.97|36.01|39.26|35.3|0
1637945400000|2021-11-26 16:50:00|39.87|35.91|40.64|36.68|40.66|36.7|39.77|35.81|0
1637945700000|2021-11-26 16:55:00|40.66|36.7|40.15|36.19|40.66|36.7|39.97|36.01|0
1637946000000|2021-11-26 17:00:00|40.11|36.15|40.07|36.11|40.41|36.45|39.77|35.81|0
1637946300000|2021-11-26 17:05:00|40.03|36.07|39.43|35.47|40.11|36.15|39.33|35.37|0
1637946600000|2021-11-26 17:10:00|39.41|35.45|39.6|35.64|39.84|35.88|39.11|35.15|0
1637946900000|2021-11-26 17:15:00|39.62|35.66|39.82|35.86|39.86|35.9|39.5|35.54|0
1637947200000|2021-11-26 17:20:00|39.84|35.88|39.4|35.44|39.94|35.98|39.38|35.42|0
1637947500000|2021-11-26 17:25:00|39.44|35.48|38.81|34.85|39.44|35.48|38.81|34.85|0
1637947800000|2021-11-26 17:30:00|38.86|34.9|38.57|34.61|38.92|34.96|38.52|34.56|0
1637948100000|2021-11-26 17:35:00|38.55|34.59|38.41|34.45|38.55|34.59|38.16|34.2|0
1637948400000|2021-11-26 17:40:00|38.35|34.39|38.72|34.76|38.94|34.98|38.35|34.39|0
1637948700000|2021-11-26 17:45:00|38.76|34.8|39.63|35.67|39.63|35.67|38.7|34.74|0
1637949000000|2021-11-26 17:50:00|39.83|35.87|41.04|37.08|41.04|37.08|39.83|35.87|0
1637949300000|2021-11-26 17:55:00|41|37.04|40.12|36.16|41.04|37.08|39.13|35.17|0
1637949600000|2021-11-26 18:00:00|39.62|35.66|40.2|36.24|40.54|36.58|39.62|35.66|0
1637949900000|2021-11-26 18:05:00|40.32|36.36|40.62|36.66|40.66|36.7|39.85|35.89|0
1637950200000|2021-11-26 18:10:00|40.58|36.62|44.23|40.27|44.34|40.38|40.16|36.2|0
1637950500000|2021-11-26 18:15:00|44.19|40.23|44.16|40.2|44.19|40.23|44.14|40.18|0
1638173100000|2021-11-29 08:05:00|34.04|31.84|34.32|32.12|34.36|32.16|33.77|31.57|0
1638173400000|2021-11-29 08:10:00|34.34|32.14|34.49|32.29|34.73|32.53|34.27|32.07|0
1638173700000|2021-11-29 08:15:00|34.47|32.27|34.45|32.25|34.47|32.27|34.09|31.89|0
1638174000000|2021-11-29 08:20:00|34.48|32.28|34.53|32.33|34.54|32.34|34.3|32.1|0
1638174300000|2021-11-29 08:25:00|34.55|32.35|34.75|32.55|34.75|32.55|34.54|32.34|0
1638174600000|2021-11-29 08:30:00|34.73|32.53|34.35|32.15|34.77|32.57|34.24|32.04|0
1638174900000|2021-11-29 08:35:00|34.37|32.17|34.48|32.28|34.53|32.33|34.28|32.08|0
1638175200000|2021-11-29 08:40:00|34.47|32.27|34.53|32.33|34.75|32.55|34.42|32.22|0
1638175500000|2021-11-29 08:45:00|34.52|32.32|34.74|32.54|34.76|32.56|34.51|32.31|0
1638175800000|2021-11-29 08:50:00|34.76|32.56|34.85|32.65|34.85|32.65|34.69|32.49|0
1638176100000|2021-11-29 08:55:00|34.87|32.67|34.63|32.43|34.98|32.78|34.63|32.43|0
1638176400000|2021-11-29 09:00:00|34.61|32.41|34.66|32.46|34.8|32.6|34.55|32.35|0
1638176700000|2021-11-29 09:05:00|34.67|32.47|34.33|32.13|34.68|32.48|34.3|32.1|0
1638177000000|2021-11-29 09:10:00|34.3|32.1|34.22|32.02|34.44|32.24|34.01|31.81|0
1638177300000|2021-11-29 09:15:00|34.19|31.99|34.49|32.29|34.57|32.37|34.13|31.93|0
1638177600000|2021-11-29 09:20:00|34.48|32.28|34.37|32.17|34.64|32.44|34.37|32.17|0
1638177900000|2021-11-29 09:25:00|34.38|32.18|34.44|32.24|34.66|32.46|34.38|32.18|0
1638178200000|2021-11-29 09:30:00|34.42|32.22|34.74|32.54|34.84|32.64|34.4|32.2|0
1638178500000|2021-11-29 09:35:00|34.73|32.53|34.83|32.63|34.93|32.73|34.73|32.53|0
1638178800000|2021-11-29 09:40:00|34.87|32.67|34.87|32.67|34.98|32.78|34.76|32.56|0
1638179100000|2021-11-29 09:45:00|34.9|32.7|34.87|32.67|34.98|32.78|34.82|32.62|0
1638179400000|2021-11-29 09:50:00|34.83|32.63|34.96|32.76|35.01|32.81|34.72|32.52|0
1638179700000|2021-11-29 09:55:00|34.94|32.74|35.05|32.85|35.06|32.86|34.86|32.66|0
1638180000000|2021-11-29 10:00:00|35.01|32.81|34.77|32.57|35.05|32.85|34.73|32.53|0
1638180300000|2021-11-29 10:05:00|34.76|32.56|34.73|32.53|34.86|32.66|34.69|32.49|0
1638180600000|2021-11-29 10:10:00|34.71|32.51|34.36|32.16|34.77|32.57|34.36|32.16|0
1638180900000|2021-11-29 10:15:00|34.38|32.18|34.27|32.07|34.48|32.28|33.64|31.44|0
1638181200000|2021-11-29 10:20:00|34.18|31.98|33.98|31.78|34.22|32.02|33.93|31.73|0
1638181500000|2021-11-29 10:25:00|33.99|31.79|33.86|31.66|34|31.8|33.79|31.59|0
1638181800000|2021-11-29 10:30:00|33.84|31.64|33.91|31.71|34|31.8|33.84|31.64|0
1638182100000|2021-11-29 10:35:00|33.89|31.69|33.15|30.95|34|31.8|33.1|30.9|0
1638182400000|2021-11-29 10:40:00|33.16|30.96|33.25|31.05|33.27|31.07|33.09|30.89|0
1638182700000|2021-11-29 10:45:00|33.29|31.09|33.09|30.89|33.32|31.12|33.04|30.84|0
1638183000000|2021-11-29 10:50:00|33.1|30.9|32.88|30.68|33.14|30.94|32.88|30.68|0
1638183300000|2021-11-29 10:55:00|32.89|30.69|32.89|30.69|33.44|31.24|32.74|30.54|0
1638183600000|2021-11-29 11:00:00|32.88|30.68|32.7|30.5|32.92|30.72|32.7|30.5|0
1638183900000|2021-11-29 11:05:00|32.72|30.52|32.33|30.13|32.76|30.56|32.31|30.11|0
1638184200000|2021-11-29 11:10:00|32.35|30.15|32.32|30.12|32.36|30.16|32.21|30.01|0
1638184500000|2021-11-29 11:15:00|32.29|30.09|32.38|30.18|32.47|30.27|32.22|30.02|0
1638184800000|2021-11-29 11:20:00|32.4|30.2|32.26|30.06|32.46|30.26|32.24|30.04|0
1638185100000|2021-11-29 11:25:00|32.27|30.07|32.37|30.17|32.43|30.23|32.2|30|0
1638185400000|2021-11-29 11:30:00|32.39|30.19|32.35|30.15|32.39|30.19|32.3|30.1|0
1638185700000|2021-11-29 11:35:00|32.34|30.14|32.41|30.21|32.42|30.22|32.34|30.14|0
1638186000000|2021-11-29 11:40:00|32.42|30.22|32.46|30.26|32.49|30.29|32.37|30.17|0
1638186300000|2021-11-29 11:45:00|32.44|30.24|32.49|30.29|32.49|30.29|32.4|30.2|0
1638186600000|2021-11-29 11:50:00|32.48|30.28|32.66|30.46|32.66|30.46|32.48|30.28|0
1638186900000|2021-11-29 11:55:00|32.67|30.47|32.69|30.49|32.69|30.49|32.45|30.25|0
1638187200000|2021-11-29 12:00:00|32.71|30.51|33.17|30.97|33.17|30.97|32.65|30.45|0
1638187500000|2021-11-29 12:05:00|33.16|30.96|33.14|30.94|33.3|31.1|33.12|30.92|0
1638187800000|2021-11-29 12:10:00|33.15|30.95|33.28|31.08|33.31|31.11|33.11|30.91|0
1638188100000|2021-11-29 12:15:00|33.26|31.06|33.27|31.07|33.31|31.11|33.2|31|0
1638188400000|2021-11-29 12:20:00|33.25|31.05|33.24|31.04|33.29|31.09|33.11|30.91|0
1638188700000|2021-11-29 12:25:00|33.27|31.07|33.42|31.22|33.42|31.22|33.18|30.98|0
1638189000000|2021-11-29 12:30:00|33.43|31.23|33.11|30.91|33.47|31.27|33.09|30.89|0
1638189300000|2021-11-29 12:35:00|33.13|30.93|32.91|30.71|33.13|30.93|32.91|30.71|0
1638189600000|2021-11-29 12:40:00|32.93|30.73|32.93|30.73|33|30.8|32.88|30.68|0
1638189900000|2021-11-29 12:45:00|32.91|30.71|32.84|30.64|32.96|30.76|32.82|30.62|0
1638190200000|2021-11-29 12:50:00|32.83|30.63|32.96|30.76|33|30.8|32.82|30.62|0
1638190500000|2021-11-29 12:55:00|32.94|30.74|32.72|30.52|32.96|30.76|32.65|30.45|0
1638190800000|2021-11-29 13:00:00|32.68|30.48|32.94|30.74|32.96|30.76|32.67|30.47|0
1638191100000|2021-11-29 13:05:00|32.96|30.76|32.98|30.78|33.08|30.88|32.84|30.64|0
1638191400000|2021-11-29 13:10:00|32.94|30.74|32.76|30.56|32.96|30.76|32.76|30.56|0
1638191700000|2021-11-29 13:15:00|32.78|30.58|32.73|30.53|32.85|30.65|32.69|30.49|0
1638192000000|2021-11-29 13:20:00|32.74|30.54|32.66|30.46|32.78|30.58|32.65|30.45|0
1638192300000|2021-11-29 13:25:00|32.65|30.45|32.86|30.66|32.89|30.69|32.6|30.4|0
1638192600000|2021-11-29 13:30:00|32.85|30.65|32.63|30.43|32.85|30.65|32.53|30.33|0
1638192900000|2021-11-29 13:35:00|32.62|30.42|32.54|30.34|32.69|30.49|32.54|30.34|0
1638193200000|2021-11-29 13:40:00|32.53|30.33|32.32|30.12|32.54|30.34|32.23|30.03|0
1638193500000|2021-11-29 13:45:00|32.3|30.1|32.04|29.84|32.33|30.13|31.98|29.78|0
1638193800000|2021-11-29 13:50:00|32.02|29.82|31.81|29.61|32.04|29.84|31.78|29.58|0
1638194100000|2021-11-29 13:55:00|31.83|29.63|31.91|29.71|31.97|29.77|31.83|29.63|0
1638194400000|2021-11-29 14:00:00|31.9|29.7|31.59|29.39|31.91|29.71|31.59|29.39|0
1638194700000|2021-11-29 14:05:00|31.57|29.37|31.77|29.57|31.81|29.61|31.55|29.35|0
1638195000000|2021-11-29 14:10:00|31.79|29.59|31.86|29.66|31.91|29.71|31.77|29.57|0
1638195300000|2021-11-29 14:15:00|31.84|29.64|31.94|29.74|31.94|29.74|31.84|29.64|0
1638195600000|2021-11-29 14:20:00|31.96|29.76|31.96|29.76|32.01|29.81|31.94|29.74|0
1638195900000|2021-11-29 14:25:00|31.97|29.77|31.83|29.63|31.97|29.77|31.66|29.46|0
1638196200000|2021-11-29 14:30:00|31.85|29.65|32.21|30.01|32.26|30.06|31.53|29.33|0
1638196500000|2021-11-29 14:35:00|32.24|30.04|32.17|29.97|32.49|30.29|32.16|29.96|0
1638196800000|2021-11-29 14:40:00|32.21|30.01|32.19|29.99|32.43|30.23|32.18|29.98|0
1638197100000|2021-11-29 14:45:00|32.11|29.91|32.31|30.11|32.77|30.57|32.11|29.91|0
1638197400000|2021-11-29 14:50:00|32.4|30.2|32.03|29.83|32.61|30.41|31.78|29.58|0
1638197700000|2021-11-29 14:55:00|32.06|29.86|31.48|29.28|32.15|29.95|31.38|29.18|0
1638198000000|2021-11-29 15:00:00|31.52|29.32|31.67|29.47|31.69|29.49|31.21|29.01|0
1638198300000|2021-11-29 15:05:00|31.74|29.54|31.48|29.28|31.84|29.64|31.43|29.23|0
1638198600000|2021-11-29 15:10:00|31.5|29.3|31.65|29.45|31.65|29.45|31.26|29.06|0
1638198900000|2021-11-29 15:15:00|31.6|29.4|31.32|29.12|31.7|29.5|31.29|29.09|0
1638199200000|2021-11-29 15:20:00|31.34|29.14|31.41|29.21|31.68|29.48|31.34|29.14|0
1638199500000|2021-11-29 15:25:00|31.39|29.19|31.93|29.73|31.99|29.79|31.32|29.12|0
1638199800000|2021-11-29 15:30:00|32|29.8|31.98|29.78|32.3|30.1|31.81|29.61|0
1638200100000|2021-11-29 15:35:00|32|29.8|32.29|30.09|32.55|30.35|31.71|29.51|0
1638200400000|2021-11-29 15:40:00|32.3|30.1|32.62|30.42|33|30.8|32.2|30|0
1638200700000|2021-11-29 15:45:00|32.64|30.44|32.74|30.54|32.78|30.58|32.43|30.23|0
1638201000000|2021-11-29 15:50:00|32.75|30.55|32.72|30.52|32.89|30.69|32.43|30.23|0
1638201300000|2021-11-29 15:55:00|32.65|30.45|32.41|30.21|32.65|30.45|32.36|30.16|0
1638201600000|2021-11-29 16:00:00|32.39|30.19|32.3|30.1|32.62|30.42|32.21|30.01|0
1638201900000|2021-11-29 16:05:00|32.28|30.08|32.02|29.82|32.32|30.12|31.89|29.69|0
1638202200000|2021-11-29 16:10:00|31.99|29.79|32.02|29.82|32.09|29.89|31.9|29.7|0
1638202500000|2021-11-29 16:15:00|32.04|29.84|32.12|29.92|32.14|29.94|31.88|29.68|0
1638202800000|2021-11-29 16:20:00|32.1|29.9|31.86|29.66|32.14|29.94|31.81|29.61|0
1638203100000|2021-11-29 16:25:00|31.91|29.71|31.44|29.24|32.29|30.09|31.31|29.11|0
1638203400000|2021-11-29 16:30:00|31.39|29.19|31.16|28.96|31.39|29.19|30.93|28.73|0
1638203700000|2021-11-29 16:35:00|31.18|28.98|30.81|28.61|31.18|28.98|30.74|28.54|0
1638204000000|2021-11-29 16:40:00|30.78|28.58|29.96|27.76|30.78|28.58|29.69|27.49|0
1638204300000|2021-11-29 16:45:00|29.94|27.74|30.09|27.89|30.09|27.89|29.86|27.66|0
1638204600000|2021-11-29 16:50:00|30.1|27.9|29.96|27.76|30.15|27.95|29.87|27.67|0
1638204900000|2021-11-29 16:55:00|29.97|27.77|29.82|27.62|29.99|27.79|29.82|27.62|0
1638205200000|2021-11-29 17:00:00|29.81|27.61|29.62|27.42|29.84|27.64|29.61|27.41|0
1638205500000|2021-11-29 17:05:00|29.58|27.38|29.54|27.34|29.58|27.38|29.38|27.18|0
1638205800000|2021-11-29 17:10:00|29.53|27.33|29.51|27.31|29.57|27.37|29.46|27.26|0
1638206100000|2021-11-29 17:15:00|29.52|27.32|29.23|27.03|29.52|27.32|29.22|27.02|0
1638206400000|2021-11-29 17:20:00|29.25|27.05|28.99|26.79|29.25|27.05|28.99|26.79|0
1638206700000|2021-11-29 17:25:00|28.97|26.77|27.01|24.81|30.35|28.15|26.72|24.52|0
1638207000000|2021-11-29 17:30:00|26.99|24.79|26.69|24.49|27.02|24.82|26.67|24.47|0
1638207300000|2021-11-29 17:35:00|26.7|24.5|26.78|24.58|26.82|24.62|26.61|24.41|0
1638207600000|2021-11-29 17:40:00|26.79|24.59|26.65|24.45|26.79|24.59|26.65|24.45|0
1638207900000|2021-11-29 17:45:00|26.67|24.47|26.67|24.47|26.71|24.51|26.62|24.42|0
1638208200000|2021-11-29 17:50:00|26.68|24.48|26.83|24.63|26.83|24.63|26.67|24.47|0
1638208500000|2021-11-29 17:55:00|26.82|24.62|26.71|24.51|26.82|24.62|26.66|24.46|0
1638208800000|2021-11-29 18:00:00|26.69|24.49|26.65|24.45|26.69|24.49|26.6|24.4|0
1638209100000|2021-11-29 18:05:00|26.66|24.46|26.5|24.3|26.69|24.49|26.47|24.27|0
1638209400000|2021-11-29 18:10:00|26.48|24.28|26.66|24.46|26.69|24.49|26.45|24.25|0
1638209700000|2021-11-29 18:15:00|26.64|24.44|26.74|24.54|26.84|24.64|26.58|24.38|0
1638210000000|2021-11-29 18:20:00|26.73|24.53|26.82|24.62|26.88|24.68|26.7|24.5|0
1638210300000|2021-11-29 18:25:00|26.84|24.64|26.74|24.54|26.91|24.71|26.74|24.54|0
1638210600000|2021-11-29 18:30:00|26.73|24.53|26.67|24.47|26.77|24.57|26.58|24.38|0
1638210900000|2021-11-29 18:35:00|26.68|24.48|26.98|24.78|27|24.8|26.67|24.47|0
1638211200000|2021-11-29 18:40:00|26.97|24.77|26.9|24.7|26.98|24.78|26.84|24.64|0
1638211500000|2021-11-29 18:45:00|26.89|24.69|26.74|24.54|26.9|24.7|26.74|24.54|0
1638211800000|2021-11-29 18:50:00|26.75|24.55|26.76|24.56|26.87|24.67|26.75|24.55|0
1638212100000|2021-11-29 18:55:00|26.75|24.55|26.63|24.43|26.76|24.56|26.61|24.41|0
1638212400000|2021-11-29 19:00:00|26.61|24.41|26.69|24.49|26.82|24.62|26.6|24.4|0
1638212700000|2021-11-29 19:05:00|26.7|24.5|26.71|24.51|26.76|24.56|26.61|24.41|0
1638213000000|2021-11-29 19:10:00|26.73|24.53|26.67|24.47|26.73|24.53|26.64|24.44|0
1638213300000|2021-11-29 19:15:00|26.65|24.45|26.8|24.6|26.83|24.63|26.65|24.45|0
1638213600000|2021-11-29 19:20:00|26.79|24.59|26.8|24.6|26.84|24.64|26.68|24.48|0
1638213900000|2021-11-29 19:25:00|26.78|24.58|26.81|24.61|26.86|24.66|26.72|24.52|0
1638214200000|2021-11-29 19:30:00|26.8|24.6|26.86|24.66|26.95|24.75|26.75|24.55|0
1638214500000|2021-11-29 19:35:00|26.84|24.64|27.01|24.81|27.08|24.88|26.84|24.64|0
1638214800000|2021-11-29 19:40:00|26.99|24.79|26.87|24.67|26.99|24.79|26.82|24.62|0
1638215100000|2021-11-29 19:45:00|26.85|24.65|26.88|24.68|26.93|24.73|26.79|24.59|0
1638215400000|2021-11-29 19:50:00|26.87|24.67|27|24.8|27|24.8|26.71|24.51|0
1638215700000|2021-11-29 19:55:00|26.99|24.79|26.91|24.71|27.03|24.83|26.91|24.71|0
1638216000000|2021-11-29 20:00:00|26.92|24.72|26.92|24.72|26.92|24.72|26.8|24.6|0
1638216300000|2021-11-29 20:05:00|26.91|24.71|26.83|24.63|27.06|24.86|26.8|24.6|0
1638216600000|2021-11-29 20:10:00|26.81|24.61|26.66|24.46|26.89|24.69|26.65|24.45|0
1638216900000|2021-11-29 20:15:00|26.68|24.48|26.67|24.47|26.78|24.58|26.53|24.33|0
1638217200000|2021-11-29 20:20:00|26.68|24.48|26.82|24.62|26.91|24.71|26.67|24.47|0
1638217500000|2021-11-29 20:25:00|26.85|24.65|26.85|24.65|26.93|24.73|26.75|24.55|0
1638217800000|2021-11-29 20:30:00|26.87|24.67|26.74|24.54|26.99|24.79|26.74|24.54|0
1638218100000|2021-11-29 20:35:00|26.76|24.56|26.88|24.68|26.94|24.74|26.73|24.53|0
1638218400000|2021-11-29 20:40:00|26.86|24.66|27.03|24.83|27.15|24.95|26.86|24.66|0
1638218700000|2021-11-29 20:45:00|27.01|24.81|27.74|25.54|27.92|25.72|27.01|24.81|0
1638219000000|2021-11-29 20:50:00|27.89|25.69|27.88|25.68|28.06|25.86|27.65|25.45|0
1638219300000|2021-11-29 20:55:00|27.91|25.71|28.41|26.21|28.41|26.21|27.77|25.57|0
1638219600000|2021-11-29 21:00:00|28.33|26.13|28.25|26.05|28.33|26.13|28.11|25.91|0
1638219900000|2021-11-29 21:05:00|28.23|26.03|28.04|25.84|28.23|26.03|28.01|25.81|0
1638220200000|2021-11-29 21:10:00|28.01|25.81|28.09|25.89|28.12|25.92|27.92|25.72|0
1638220500000|2021-11-29 21:15:00|28.1|25.9|28.21|25.61|28.35|25.9|28.1|25.58|0
1638220800000|2021-11-29 21:20:00|28.19|25.59|28.19|25.59|28.22|25.62|28.13|25.53|0
1638221100000|2021-11-29 21:25:00|28.21|25.61|28.24|25.64|28.25|25.65|28.16|25.56|0
1638221400000|2021-11-29 21:30:00|28.22|25.62|28.17|25.57|28.22|25.62|28.1|25.5|0
1638221700000|2021-11-29 21:35:00|28.16|25.56|28.09|25.49|28.16|25.56|28.05|25.45|0
1638222000000|2021-11-29 21:40:00|28.08|25.48|28.06|25.46|28.09|25.49|28.06|25.46|0
1638222300000|2021-11-29 21:45:00|28.04|25.44|28.07|25.47|28.09|25.49|28.03|25.43|0
1638222600000|2021-11-29 21:50:00|28.06|25.46|28.02|25.42|28.07|25.47|28.01|25.41|0
1638222900000|2021-11-29 21:55:00|28.04|25.44|28.12|25.52|28.15|25.55|28.02|25.42|0
1638223200000|2021-11-29 22:00:00|28.13|25.53|28.13|25.53|28.14|25.54|28.13|25.53|0
1638223500000|2021-11-29 22:05:00|28.14|25.54|28.15|25.55|28.19|25.59|28.11|25.51|0
1638223800000|2021-11-29 22:10:00|28.14|25.54|28.11|25.51|28.19|25.59|28.11|25.51|0
1638224100000|2021-11-29 22:15:00|28.13|25.53|28.17|25.57|28.17|25.57|28.12|25.52|0
1638224400000|2021-11-29 22:20:00|28.16|25.56|28.16|25.56|28.17|25.57|28.16|25.56|0
1638224700000|2021-11-29 22:25:00|28.12|25.52|28.11|25.51|28.12|25.52|28.1|25.5|0
1638225000000|2021-11-29 22:30:00|28.1|25.5|28.12|25.52|28.12|25.52|28.1|25.5|0
1638225300000|2021-11-29 22:35:00|28.05|25.45|28.03|25.43|28.11|25.51|28.03|25.43|0
1638225600000|2021-11-29 22:40:00|28|25.4|28|25.4|28|25.4|28|25.4|0
1638225900000|2021-11-29 22:45:00|28.01|25.41|28.02|25.42|28.06|25.46|28.01|25.41|0
1638226500000|2021-11-29 22:55:00|28.03|25.43|28|25.4|28.03|25.43|27.99|25.39|0
1638226800000|2021-11-29 23:00:00|28.04|25.44|27.81|25.21|28.04|25.44|27.77|25.17|0
1638227100000|2021-11-29 23:05:00|27.82|25.22|27.81|25.21|27.89|25.29|27.8|25.2|0
1638227400000|2021-11-29 23:10:00|27.77|25.17|28.28|25.68|28.29|25.69|27.66|25.06|0
1638227700000|2021-11-29 23:15:00|28.26|25.66|28.27|25.67|28.31|25.71|28.24|25.64|0
1638228000000|2021-11-29 23:20:00|28.26|25.66|28.19|25.59|28.26|25.66|28.13|25.53|0
1638228300000|2021-11-29 23:25:00|28.18|25.58|28.25|25.65|28.27|25.67|28.18|25.58|0
1638228600000|2021-11-29 23:30:00|28.22|25.62|28.18|25.58|28.27|25.67|28.16|25.56|0
1638228900000|2021-11-29 23:35:00|28.16|25.56|28.16|25.56|28.22|25.62|28.13|25.53|0
1638229200000|2021-11-29 23:40:00|28.14|25.54|28.17|25.57|28.19|25.59|28.13|25.53|0
1638229500000|2021-11-29 23:45:00|28.16|25.56|28.19|25.59|28.2|25.6|28.16|25.56|0
1638229800000|2021-11-29 23:50:00|28.17|25.57|28.21|25.61|28.23|25.63|28.12|25.52|0
1638230100000|2021-11-29 23:55:00|28.2|25.6|28.24|25.64|28.35|25.75|28.2|25.6|0
1638230400000|2021-11-30 00:00:00|28.23|25.63|28.18|25.58|28.27|25.67|28.15|25.55|0
1638230700000|2021-11-30 00:05:00|28.16|25.56|28.24|25.64|28.26|25.66|28.15|25.55|0
1638231000000|2021-11-30 00:10:00|28.22|25.62|28.33|25.73|28.35|25.75|28.18|25.58|0
1638231300000|2021-11-30 00:15:00|28.32|25.72|28.36|25.76|28.36|25.76|28.28|25.68|0
1638231600000|2021-11-30 00:20:00|28.38|25.78|28.22|25.62|28.38|25.78|28.22|25.62|0
1638231900000|2021-11-30 00:25:00|28.23|25.63|28.21|25.61|28.25|25.65|28.19|25.59|0
1638232200000|2021-11-30 00:30:00|28.2|25.6|28.14|25.54|28.25|25.65|28.12|25.52|0
1638232500000|2021-11-30 00:35:00|28.12|25.52|28.09|25.49|28.14|25.54|28.04|25.44|0
1638232800000|2021-11-30 00:40:00|28.08|25.48|28.15|25.55|28.15|25.55|28.06|25.46|0
1638233100000|2021-11-30 00:45:00|28.17|25.57|28.04|25.44|28.17|25.57|28.02|25.42|0
1638233400000|2021-11-30 00:50:00|28.06|25.46|28.02|25.42|28.06|25.46|27.99|25.39|0
1638233700000|2021-11-30 00:55:00|28.04|25.44|28.05|25.45|28.05|25.45|28.03|25.43|0
1638234000000|2021-11-30 01:00:00|28.04|25.44|28.05|25.45|28.1|25.5|27.97|25.37|0
1638234300000|2021-11-30 01:05:00|28.07|25.47|28.02|25.42|28.07|25.47|27.99|25.39|0
1638234600000|2021-11-30 01:10:00|28|25.4|27.97|25.37|28|25.4|27.97|25.37|0
1638234900000|2021-11-30 01:15:00|27.98|25.38|28.06|25.46|28.06|25.46|27.94|25.34|0
1638235200000|2021-11-30 01:20:00|28.08|25.48|28.09|25.49|28.17|25.57|28.04|25.44|0
1638235500000|2021-11-30 01:25:00|28.07|25.47|27.98|25.38|28.09|25.49|27.98|25.38|0
1638235800000|2021-11-30 01:30:00|27.99|25.39|28.01|25.41|28.06|25.46|27.96|25.36|0
1638236100000|2021-11-30 01:35:00|28.02|25.42|28.05|25.45|28.08|25.48|28.01|25.41|0
1638236400000|2021-11-30 01:40:00|28.04|25.44|28.01|25.41|28.08|25.48|28|25.4|0
1638236700000|2021-11-30 01:45:00|28.02|25.42|27.96|25.36|28.02|25.42|27.96|25.36|0
1638237000000|2021-11-30 01:50:00|27.97|25.37|27.95|25.35|27.97|25.37|27.92|25.32|0
1638237300000|2021-11-30 01:55:00|27.97|25.37|28.08|25.48|28.08|25.48|27.97|25.37|0
1638237600000|2021-11-30 02:00:00|28.09|25.49|28.06|25.46|28.15|25.55|28.04|25.44|0
1638237900000|2021-11-30 02:05:00|28.07|25.47|28.18|25.58|28.18|25.58|28.03|25.43|0
1638238200000|2021-11-30 02:10:00|28.17|25.57|28.21|25.61|28.23|25.63|28.13|25.53|0
1638238500000|2021-11-30 02:15:00|28.19|25.59|28.19|25.59|28.19|25.59|28.15|25.55|0
1638238800000|2021-11-30 02:20:00|28.18|25.58|28.3|25.7|28.3|25.7|28.16|25.56|0
1638239100000|2021-11-30 02:25:00|28.28|25.68|28.41|25.81|28.53|25.93|28.27|25.67|0
1638239400000|2021-11-30 02:30:00|28.42|25.82|28.49|25.89|28.53|25.93|28.41|25.81|0
1638239700000|2021-11-30 02:35:00|28.48|25.88|28.51|25.91|28.56|25.96|28.47|25.87|0
1638240000000|2021-11-30 02:40:00|28.53|25.93|28.43|25.83|28.55|25.95|28.4|25.8|0
1638240300000|2021-11-30 02:45:00|28.45|25.85|28.42|25.82|28.46|25.86|28.4|25.8|0
1638240600000|2021-11-30 02:50:00|28.41|25.81|28.38|25.78|28.42|25.82|28.34|25.74|0
1638240900000|2021-11-30 02:55:00|28.37|25.77|28.3|25.7|28.37|25.77|28.27|25.67|0
1638241200000|2021-11-30 03:00:00|28.29|25.69|28.4|25.8|28.4|25.8|28.27|25.67|0
1638241500000|2021-11-30 03:05:00|28.38|25.78|28.49|25.89|28.55|25.95|28.38|25.78|0
1638241800000|2021-11-30 03:10:00|28.47|25.87|28.61|26.01|28.61|26.01|28.47|25.87|0
1638242100000|2021-11-30 03:15:00|28.63|26.03|28.63|26.03|28.67|26.07|28.59|25.99|0
1638242400000|2021-11-30 03:20:00|28.61|26.01|28.61|26.01|28.64|26.04|28.55|25.95|0
1638242700000|2021-11-30 03:25:00|28.62|26.02|28.72|26.12|28.73|26.13|28.61|26.01|0
1638243000000|2021-11-30 03:30:00|28.7|26.1|28.59|25.99|28.75|26.15|28.56|25.96|0
1638243300000|2021-11-30 03:35:00|28.6|26|28.58|25.98|28.62|26.02|28.54|25.94|0
1638243600000|2021-11-30 03:40:00|28.59|25.99|28.56|25.96|28.6|26|28.55|25.95|0
1638243900000|2021-11-30 03:45:00|28.57|25.97|28.52|25.92|28.59|25.99|28.5|25.9|0
1638244200000|2021-11-30 03:50:00|28.51|25.91|28.53|25.93|28.55|25.95|28.46|25.86|0
1638244500000|2021-11-30 03:55:00|28.52|25.92|28.5|25.9|28.54|25.94|28.47|25.87|0
1638244800000|2021-11-30 04:00:00|28.45|25.85|28.37|25.77|28.52|25.92|28.33|25.73|0
1638245100000|2021-11-30 04:05:00|28.38|25.78|28.4|25.8|28.44|25.84|28.37|25.77|0
1638245400000|2021-11-30 04:10:00|28.42|25.82|28.44|25.84|28.44|25.84|28.37|25.77|0
1638245700000|2021-11-30 04:15:00|28.43|25.83|28.44|25.84|28.49|25.89|28.43|25.83|0
1638246000000|2021-11-30 04:20:00|28.43|25.83|28.48|25.88|28.48|25.88|28.41|25.81|0
1638246300000|2021-11-30 04:25:00|28.46|25.86|28.57|25.97|28.63|26.03|28.46|25.86|0
1638246600000|2021-11-30 04:30:00|28.55|25.95|28.6|26|28.6|26|28.49|25.89|0
1638246900000|2021-11-30 04:35:00|28.59|25.99|28.62|26.02|28.68|26.08|28.55|25.95|0
1638247200000|2021-11-30 04:40:00|28.63|26.03|28.72|26.12|28.74|26.14|28.63|26.03|0
1638247500000|2021-11-30 04:45:00|28.7|26.1|28.69|26.09|28.73|26.13|28.67|26.07|0
1638247800000|2021-11-30 04:50:00|28.72|26.12|28.56|25.96|28.72|26.12|28.54|25.94|0
1638248100000|2021-11-30 04:55:00|28.57|25.97|28.53|25.93|28.59|25.99|28.49|25.89|0
1638248400000|2021-11-30 05:00:00|28.54|25.94|28.7|26.1|28.7|26.1|28.51|25.91|0
1638248700000|2021-11-30 05:05:00|28.71|26.11|29.05|26.45|29.05|26.45|28.71|26.11|0
1638249000000|2021-11-30 05:10:00|29.01|26.41|29.72|27.12|29.72|27.12|28.98|26.38|0
1638249300000|2021-11-30 05:15:00|29.71|27.11|30.42|27.82|30.5|27.9|29.62|27.02|0
1638249600000|2021-11-30 05:20:00|30.45|27.85|32.04|29.44|32.08|29.48|30.43|27.83|0
1638249900000|2021-11-30 05:25:00|32.03|29.43|31.7|29.1|32.41|29.81|31.53|28.93|0
1638250200000|2021-11-30 05:30:00|31.73|29.13|31.63|29.03|32.07|29.47|31.58|28.98|0
1638250500000|2021-11-30 05:35:00|31.57|28.97|32.76|30.16|32.92|30.32|31.57|28.97|0
1638250800000|2021-11-30 05:40:00|32.74|30.14|33.19|30.59|33.19|30.59|32.74|30.14|0
1638251100000|2021-11-30 05:45:00|33.22|30.62|34.05|31.45|34.12|31.52|33.2|30.6|0
1638251400000|2021-11-30 05:50:00|34.09|31.49|33.9|31.3|34.15|31.55|33.8|31.2|0
1638251700000|2021-11-30 05:55:00|33.96|31.36|34.4|31.8|34.4|31.8|33.79|31.19|0
1638252000000|2021-11-30 06:00:00|34.36|31.76|35.18|32.58|35.32|32.72|33.5|30.9|0
1638252300000|2021-11-30 06:05:00|35.2|32.6|36.49|33.89|37.05|34.45|35.13|32.53|0
1638252600000|2021-11-30 06:10:00|36.51|33.91|36.07|33.47|36.52|33.92|35.92|33.32|0
1638252900000|2021-11-30 06:15:00|36.09|33.49|35.55|32.95|36.2|33.6|35.55|32.95|0
1638253200000|2021-11-30 06:20:00|35.42|32.82|34.79|32.19|35.57|32.97|34.51|31.91|0
1638253500000|2021-11-30 06:25:00|34.8|32.2|34.68|32.08|34.99|32.39|34.59|31.99|0
1638253800000|2021-11-30 06:30:00|34.67|32.07|34.6|32|34.71|32.11|34.36|31.76|0
1638254100000|2021-11-30 06:35:00|34.61|32.01|34.69|32.09|34.88|32.28|34.53|31.93|0
1638254400000|2021-11-30 06:40:00|34.71|32.11|34.4|31.8|34.82|32.22|34.22|31.62|0
1638254700000|2021-11-30 06:45:00|34.41|31.81|34.3|31.7|34.67|32.07|34.28|31.68|0
1638255000000|2021-11-30 06:50:00|34.31|31.71|34.39|31.79|34.48|31.88|34.17|31.57|0
1638255300000|2021-11-30 06:55:00|34.41|31.81|34.48|31.88|34.5|31.9|34.35|31.75|0
1638255600000|2021-11-30 07:00:00|34.49|31.89|34.93|32.33|35.13|32.53|34.49|31.89|0
1638255900000|2021-11-30 07:05:00|34.92|32.32|34.21|31.61|34.92|32.32|34.06|31.46|0
1638256200000|2021-11-30 07:10:00|34.22|31.62|34.47|31.87|34.7|32.1|34.15|31.55|0
1638256500000|2021-11-30 07:15:00|34.38|31.78|34.25|31.65|34.58|31.98|34.15|31.55|0
1638256800000|2021-11-30 07:20:00|34.26|31.66|34.12|31.52|34.34|31.74|33.91|31.31|0
1638257100000|2021-11-30 07:25:00|34.09|31.49|34.43|31.83|34.43|31.83|34.02|31.42|0
1638257400000|2021-11-30 07:30:00|34.41|31.81|34.87|32.27|34.87|32.27|34.34|31.74|0
1638257700000|2021-11-30 07:35:00|34.85|32.25|35.25|32.65|36.65|34.05|32.25|29.65|0
1638258000000|2021-11-30 07:40:00|35.27|32.67|35.68|33.08|35.68|33.08|35.21|32.61|0
1638258300000|2021-11-30 07:45:00|35.64|33.04|35.48|32.88|35.64|33.04|35.34|32.74|0
1638258600000|2021-11-30 07:50:00|35.44|32.84|35.26|32.66|35.47|32.87|35.24|32.64|0
1638258900000|2021-11-30 07:55:00|35.25|32.65|35.17|32.57|35.3|32.7|35.11|32.51|0
1638259200000|2021-11-30 08:00:00|35.15|32.55|35.16|32.56|35.48|32.88|35.15|32.55|0
1638259500000|2021-11-30 08:05:00|35.09|32.89|35.07|32.87|35.22|33.02|34.96|32.76|0
1638259800000|2021-11-30 08:10:00|35.02|32.82|35.31|33.11|35.41|33.21|34.96|32.76|0
1638260100000|2021-11-30 08:15:00|35.3|33.1|35.26|33.06|35.48|33.28|35.15|32.95|0
1638260400000|2021-11-30 08:20:00|35.18|32.98|35.18|32.98|35.44|33.24|35.1|32.9|0
1638260700000|2021-11-30 08:25:00|35.16|32.96|34.94|32.74|35.23|33.03|34.94|32.74|0
1638261000000|2021-11-30 08:30:00|34.95|32.75|35.19|32.99|35.23|33.03|34.92|32.72|0
1638261300000|2021-11-30 08:35:00|35.2|33|35.69|33.49|35.79|33.59|35.14|32.94|0
1638261600000|2021-11-30 08:40:00|35.74|33.54|35.53|33.33|35.94|33.74|35.2|33|0
1638261900000|2021-11-30 08:45:00|35.59|33.39|35.96|33.76|36.13|33.93|35.59|33.39|0
1638262200000|2021-11-30 08:50:00|35.97|33.77|35.64|33.44|36.16|33.96|35.62|33.42|0
1638262500000|2021-11-30 08:55:00|35.62|33.42|35.7|33.5|35.75|33.55|35.49|33.29|0
1638262800000|2021-11-30 09:00:00|35.68|33.48|36.23|34.03|36.27|34.07|35.68|33.48|0
1638263100000|2021-11-30 09:05:00|36.21|34.01|37.15|34.95|37.16|34.96|36.09|33.89|0
1638263400000|2021-11-30 09:10:00|37.14|34.94|37.02|34.82|37.26|35.06|37.01|34.81|0
1638263700000|2021-11-30 09:15:00|37|34.8|36.79|34.59|37.12|34.92|36.71|34.51|0
1638264000000|2021-11-30 09:20:00|36.77|34.57|37.23|35.03|37.31|35.11|36.77|34.57|0
1638264300000|2021-11-30 09:25:00|37.19|34.99|37.23|35.03|37.47|35.27|36.97|34.77|0
1638264600000|2021-11-30 09:30:00|37.25|35.05|37.01|34.81|37.46|35.26|37.01|34.81|0
1638264900000|2021-11-30 09:35:00|37.05|34.85|37.09|34.89|37.24|35.04|36.9|34.7|0
1638265200000|2021-11-30 09:40:00|37.03|34.83|36.87|34.67|37.15|34.95|36.64|34.44|0
1638265500000|2021-11-30 09:45:00|36.83|34.63|37.01|34.81|37.01|34.81|36.77|34.57|0
1638265800000|2021-11-30 09:50:00|37.04|34.84|36.7|34.5|37.04|34.84|36.5|34.3|0
1638266100000|2021-11-30 09:55:00|36.71|34.51|36.35|34.15|36.73|34.53|36.32|34.12|0
1638266400000|2021-11-30 10:00:00|36.39|34.19|36.39|34.19|36.5|34.3|36.33|34.13|0
1638266700000|2021-11-30 10:05:00|36.38|34.18|36.76|34.56|36.95|34.75|36.25|34.05|0
1638267000000|2021-11-30 10:10:00|36.75|34.55|36.59|34.39|36.8|34.6|36.53|34.33|0
1638267300000|2021-11-30 10:15:00|36.55|34.35|36.82|34.62|36.84|34.64|36.51|34.31|0
1638267600000|2021-11-30 10:20:00|36.84|34.64|36.96|34.76|37.02|34.82|36.75|34.55|0
1638267900000|2021-11-30 10:25:00|37.02|34.82|36.86|34.66|37.16|34.96|36.86|34.66|0
1638268200000|2021-11-30 10:30:00|36.84|34.64|36.51|34.31|36.92|34.72|36.49|34.29|0
1638268500000|2021-11-30 10:35:00|36.52|34.32|36.48|34.28|36.66|34.46|36.47|34.27|0
1638268800000|2021-11-30 10:40:00|36.49|34.29|36.58|34.38|36.62|34.42|36.39|34.19|0
1638269100000|2021-11-30 10:45:00|36.6|34.4|36.64|34.44|37.03|34.83|36.6|34.4|0
1638269400000|2021-11-30 10:50:00|36.62|34.42|36.69|34.49|36.83|34.63|36.35|34.15|0
1638269700000|2021-11-30 10:55:00|36.68|34.48|36.4|34.2|36.68|34.48|36.27|34.07|0
1638270000000|2021-11-30 11:00:00|36.39|34.19|36.81|34.61|36.84|34.64|36.2|34|0
1638270300000|2021-11-30 11:05:00|36.86|34.66|36.8|34.6|37|34.8|36.78|34.58|0
1638270600000|2021-11-30 11:10:00|36.88|34.68|36.72|34.52|36.9|34.7|36.47|34.27|0
1638270900000|2021-11-30 11:15:00|36.74|34.54|36.82|34.62|36.98|34.78|36.69|34.49|0
1638271200000|2021-11-30 11:20:00|36.83|34.63|36.57|34.37|36.9|34.7|36.55|34.35|0
1638271500000|2021-11-30 11:25:00|36.63|34.43|36.05|33.85|36.73|34.53|36.01|33.81|0
1638271800000|2021-11-30 11:30:00|36.02|33.82|36.1|33.9|36.23|34.03|35.93|33.73|0
1638272100000|2021-11-30 11:35:00|36.12|33.92|36.15|33.95|36.3|34.1|35.96|33.76|0
1638272400000|2021-11-30 11:40:00|36.13|33.93|36.16|33.96|36.23|34.03|35.96|33.76|0
1638272700000|2021-11-30 11:45:00|36.18|33.98|36.28|34.08|36.29|34.09|36.12|33.92|0
1638273000000|2021-11-30 11:50:00|36.27|34.07|36.42|34.22|36.61|34.41|36.06|33.86|0
1638273300000|2021-11-30 11:55:00|36.44|34.24|36.47|34.27|36.61|34.41|36.23|34.03|0
1638273600000|2021-11-30 12:00:00|36.44|34.24|35.98|33.78|36.44|34.24|35.94|33.74|0
1638273900000|2021-11-30 12:05:00|35.97|33.77|35.98|33.78|36.09|33.89|35.94|33.74|0
1638274200000|2021-11-30 12:10:00|35.99|33.79|35.99|33.79|36.1|33.9|35.86|33.66|0
1638274500000|2021-11-30 12:15:00|36|33.8|35.91|33.71|36.01|33.81|35.84|33.64|0
1638274800000|2021-11-30 12:20:00|35.93|33.73|35.69|33.49|35.94|33.74|35.67|33.47|0
1638275100000|2021-11-30 12:25:00|35.71|33.51|35.16|32.96|36.61|34.41|35.11|32.91|0
1638275400000|2021-11-30 12:30:00|35.18|32.98|35.51|33.31|35.53|33.33|35.18|32.98|0
1638275700000|2021-11-30 12:35:00|35.49|33.29|35.81|33.61|35.83|33.63|35.49|33.29|0
1638276000000|2021-11-30 12:40:00|35.77|33.57|35.9|33.7|35.96|33.76|35.64|33.44|0
1638276300000|2021-11-30 12:45:00|35.91|33.71|35.96|33.76|36|33.8|35.86|33.66|0
1638276600000|2021-11-30 12:50:00|35.98|33.78|35.92|33.72|36.18|33.98|35.79|33.59|0
1638276900000|2021-11-30 12:55:00|35.94|33.74|35.69|33.49|35.94|33.74|35.67|33.47|0
1638277200000|2021-11-30 13:00:00|35.65|33.45|35.74|33.54|35.74|33.54|35.54|33.34|0
1638277500000|2021-11-30 13:05:00|35.76|33.56|35.76|33.56|35.93|33.73|35.73|33.53|0
1638277800000|2021-11-30 13:10:00|35.78|33.58|36.04|33.84|36.04|33.84|35.74|33.54|0
1638278100000|2021-11-30 13:15:00|36.02|33.82|35.61|33.41|36.02|33.82|35.61|33.41|0
1638278400000|2021-11-30 13:20:00|35.62|33.42|35.94|33.74|35.98|33.78|35.55|33.35|0
1638278700000|2021-11-30 13:25:00|35.96|33.76|35.85|33.65|35.96|33.76|35.75|33.55|0
1638279000000|2021-11-30 13:30:00|35.87|33.67|36.03|33.83|36.19|33.99|35.81|33.61|0
1638279300000|2021-11-30 13:35:00|36.05|33.85|35.8|33.6|36.18|33.98|35.77|33.57|0
1638279600000|2021-11-30 13:40:00|35.79|33.59|35.71|33.51|35.88|33.68|35.67|33.47|0
1638279900000|2021-11-30 13:45:00|35.66|33.46|35.57|33.37|35.73|33.53|35.52|33.32|0
1638280200000|2021-11-30 13:50:00|35.56|33.36|35.22|33.02|35.56|33.36|35.22|33.02|0
1638280500000|2021-11-30 13:55:00|35.24|33.04|34.63|32.43|35.33|33.13|34.55|32.35|0
1638280800000|2021-11-30 14:00:00|34.61|32.41|33.73|31.53|35.21|33.01|33.73|31.53|0
1638281100000|2021-11-30 14:05:00|33.71|31.51|33.69|31.49|33.76|31.56|33.32|31.12|0
1638281400000|2021-11-30 14:10:00|33.67|31.47|33.71|31.51|33.74|31.54|33.49|31.29|0
1638281700000|2021-11-30 14:15:00|33.69|31.49|33.6|31.4|33.88|31.68|33.56|31.36|0
1638282000000|2021-11-30 14:20:00|33.58|31.38|33.36|31.16|33.58|31.38|33.35|31.15|0
1638282300000|2021-11-30 14:25:00|33.4|31.2|33.58|31.38|33.58|31.38|33.26|31.06|0
1638282600000|2021-11-30 14:30:00|33.53|31.33|32.61|30.41|33.94|31.74|32.35|30.15|0
1638282900000|2021-11-30 14:35:00|32.56|30.36|33.28|31.08|33.94|31.74|32.56|30.36|0
1638283200000|2021-11-30 14:40:00|33.16|30.96|33.01|30.81|33.46|31.26|32.82|30.62|0
1638283500000|2021-11-30 14:45:00|32.99|30.79|33.39|31.19|33.39|31.19|32.71|30.51|0
1638283800000|2021-11-30 14:50:00|33.4|31.2|32.85|30.65|33.6|31.4|32.85|30.65|0
1638284100000|2021-11-30 14:55:00|32.89|30.69|32.13|29.93|32.97|30.77|31.67|29.47|0
1638284400000|2021-11-30 15:00:00|32.24|30.04|31.7|29.5|32.24|30.04|31.59|29.39|0
1638284700000|2021-11-30 15:05:00|31.77|29.57|30.63|28.43|31.78|29.58|29.94|27.74|0
1638285000000|2021-11-30 15:10:00|30.69|28.49|31.06|28.86|31.16|28.96|30.51|28.31|0
1638285300000|2021-11-30 15:15:00|31.08|28.88|31.14|28.94|31.14|28.94|30.79|28.59|0
1638285600000|2021-11-30 15:20:00|31.11|28.91|31.55|29.35|31.66|29.46|31.08|28.88|0
1638285900000|2021-11-30 15:25:00|31.52|29.32|31.69|29.49|31.94|29.74|31.47|29.27|0
1638286200000|2021-11-30 15:30:00|31.57|29.37|31.03|28.83|31.57|29.37|30.98|28.78|0
1638286500000|2021-11-30 15:35:00|30.98|28.78|31.72|29.52|32.14|29.94|30.74|28.54|0
1638286800000|2021-11-30 15:40:00|31.74|29.54|31.74|29.54|31.9|29.7|31.4|29.2|0
1638287100000|2021-11-30 15:45:00|31.73|29.53|33.74|31.54|33.77|31.57|31.15|28.95|0
1638287400000|2021-11-30 15:50:00|33.81|31.61|36.52|34.32|36.61|34.41|33.81|31.61|0
1638287700000|2021-11-30 15:55:00|36.46|34.26|38.13|35.93|38.13|35.93|36.46|34.26|0
1638288000000|2021-11-30 16:00:00|38.17|35.97|37.15|34.95|39.33|37.13|36.94|34.74|0
1638288300000|2021-11-30 16:05:00|37.6|35.4|37.42|35.22|37.77|35.57|37.2|35|0
1638288600000|2021-11-30 16:10:00|37.38|35.18|36.12|33.92|37.75|35.55|36.12|33.92|0
1638288900000|2021-11-30 16:15:00|36.23|34.03|36.42|34.22|36.48|34.28|35.74|33.54|0
1638289200000|2021-11-30 16:20:00|36.38|34.18|36.52|34.32|36.59|34.39|36.02|33.82|0
1638289500000|2021-11-30 16:25:00|36.56|34.36|36.52|34.32|36.81|34.61|36|33.8|0
1638289800000|2021-11-30 16:30:00|36.57|34.37|37.1|34.9|37.14|34.94|36.26|34.06|0
1638290100000|2021-11-30 16:35:00|37.16|34.96|36.98|34.78|37.19|34.99|36.76|34.56|0
1638290400000|2021-11-30 16:40:00|37|34.8|38.16|35.96|38.4|36.2|37|34.8|0
1638290700000|2021-11-30 16:45:00|38.2|36|38.5|36.3|38.9|36.7|38.04|35.84|0
1638291000000|2021-11-30 16:50:00|38.54|36.34|39.08|36.88|39.12|36.92|38.47|36.27|0
1638291300000|2021-11-30 16:55:00|38.98|36.78|38.25|36.05|39.11|36.91|38.25|36.05|0
1638291600000|2021-11-30 17:00:00|38.29|36.09|38.7|36.5|38.87|36.67|38.29|36.09|0
1638291900000|2021-11-30 17:05:00|38.71|36.51|38.83|36.63|38.99|36.79|38.38|36.18|0
1638292200000|2021-11-30 17:10:00|38.81|36.61|38.62|36.42|39.07|36.87|38.18|35.98|0
1638292500000|2021-11-30 17:15:00|38.64|36.44|37.85|35.65|38.64|36.44|37.85|35.65|0
1638292800000|2021-11-30 17:20:00|37.88|35.68|37.67|35.47|38.25|36.05|37.67|35.47|0
1638293100000|2021-11-30 17:25:00|37.69|35.49|37.26|35.06|37.77|35.57|37.11|34.91|0
1638293400000|2021-11-30 17:30:00|37.24|35.04|37.61|35.41|37.97|35.77|37.24|35.04|0
1638293700000|2021-11-30 17:35:00|37.55|35.35|37.71|35.51|37.84|35.64|37.43|35.23|0
1638294000000|2021-11-30 17:40:00|37.65|35.45|37.35|35.15|38.02|35.82|37.35|35.15|0
1638294300000|2021-11-30 17:45:00|37.46|35.26|37.86|35.66|37.9|35.7|37.29|35.09|0
1638294600000|2021-11-30 17:50:00|37.82|35.62|37.64|35.44|37.9|35.7|37.42|35.22|0
1638294900000|2021-11-30 17:55:00|37.56|35.36|38.39|36.19|38.57|36.37|37.5|35.3|0
1638295200000|2021-11-30 18:00:00|38.32|36.12|38.85|36.65|38.87|36.67|38.2|36|0
1638295500000|2021-11-30 18:05:00|38.83|36.63|38.72|36.52|38.83|36.63|38.38|36.18|0
1638295800000|2021-11-30 18:10:00|38.77|36.57|38.8|36.6|38.89|36.69|38.6|36.4|0
1638296100000|2021-11-30 18:15:00|38.82|36.62|38.74|36.54|38.84|36.64|38.38|36.18|0
1638296400000|2021-11-30 18:20:00|38.72|36.52|38.31|36.11|38.92|36.72|38.29|36.09|0
1638296700000|2021-11-30 18:25:00|38.41|36.21|39.19|36.99|39.21|37.01|38.22|36.02|0
1638297000000|2021-11-30 18:30:00|39.27|37.07|38.95|36.75|39.3|37.1|38.78|36.58|0
1638297300000|2021-11-30 18:35:00|38.97|36.77|38.38|36.18|38.99|36.79|38.38|36.18|0
1638297600000|2021-11-30 18:40:00|38.42|36.22|37.8|35.6|38.64|36.44|37.72|35.52|0
1638297900000|2021-11-30 18:45:00|37.78|35.58|38.27|36.07|38.41|36.21|37.7|35.5|0
1638298200000|2021-11-30 18:50:00|38.24|36.04|37.26|35.06|38.29|36.09|36.94|34.74|0
1638298500000|2021-11-30 18:55:00|37.28|35.08|37.03|34.83|37.32|35.12|37.01|34.81|0
1638298800000|2021-11-30 19:00:00|37.06|34.86|37.08|34.88|37.3|35.1|36.99|34.79|0
1638299100000|2021-11-30 19:05:00|37.14|34.94|36.96|34.76|37.43|35.23|36.92|34.72|0
1638299400000|2021-11-30 19:10:00|36.98|34.78|36.34|34.14|37.83|35.63|36.34|34.14|0
1638299700000|2021-11-30 19:15:00|36.32|34.12|36.4|34.2|36.63|34.43|36.23|34.03|0
1638300000000|2021-11-30 19:20:00|36.34|34.14|36.98|34.78|37.07|34.87|36.32|34.12|0
1638300300000|2021-11-30 19:25:00|36.96|34.76|37.25|35.05|37.27|35.07|36.65|34.45|0
1638300600000|2021-11-30 19:30:00|37.27|35.07|37.11|34.91|37.46|35.26|36.95|34.75|0
1638300900000|2021-11-30 19:35:00|37.15|34.95|37.28|35.08|37.32|35.12|36.95|34.75|0
1638301200000|2021-11-30 19:40:00|37.22|35.02|37.64|35.44|37.73|35.53|37.03|34.83|0
1638301500000|2021-11-30 19:45:00|37.63|35.43|38.15|35.95|38.17|35.97|37.54|35.34|0
1638301800000|2021-11-30 19:50:00|38.11|35.91|39.88|37.68|40.03|37.83|37.21|35.01|0
1638302100000|2021-11-30 19:55:00|39.86|37.66|39.72|37.52|40.03|37.83|39.66|37.46|0
1638302400000|2021-11-30 20:00:00|39.76|37.56|39.66|37.46|39.92|37.72|39.49|37.29|0
1638302700000|2021-11-30 20:05:00|39.72|37.52|39.35|37.15|39.84|37.64|39.19|36.99|0
1638303000000|2021-11-30 20:10:00|39.31|37.11|39.41|37.21|39.41|37.21|38.96|36.76|0
1638303300000|2021-11-30 20:15:00|39.39|37.19|39.14|36.94|39.41|37.21|39.14|36.94|0
1638303600000|2021-11-30 20:20:00|39.16|36.96|39.41|37.21|39.45|37.25|39|36.8|0
1638303900000|2021-11-30 20:25:00|39.38|37.18|39.69|37.49|39.8|37.6|39.32|37.12|0
1638304200000|2021-11-30 20:30:00|39.67|37.47|39.3|37.1|39.75|37.55|39.03|36.83|0
1638304500000|2021-11-30 20:35:00|39.36|37.16|39.56|37.36|39.77|37.57|39.3|37.1|0
1638304800000|2021-11-30 20:40:00|39.58|37.38|39.07|36.87|39.69|37.49|39.01|36.81|0
1638305100000|2021-11-30 20:45:00|39.1|36.9|39.33|37.13|39.33|37.13|38.71|36.51|0
1638305400000|2021-11-30 20:50:00|39.31|37.11|41.24|39.04|41.35|39.15|39.31|37.11|0
1638305700000|2021-11-30 20:55:00|41.09|38.89|39.97|37.77|41.12|38.92|39.42|37.22|0
1638306000000|2021-11-30 21:00:00|40.45|38.25|38.19|35.99|40.45|38.25|38.19|35.99|0
1638306300000|2021-11-30 21:05:00|38.21|36.01|38.27|36.07|38.43|36.23|37.74|35.54|0
1638306600000|2021-11-30 21:10:00|38.19|35.99|38.15|35.95|38.27|36.07|37.91|35.71|0
1638306900000|2021-11-30 21:15:00|38.39|35.79|38.23|35.63|38.41|35.81|38.13|35.53|0
1638307200000|2021-11-30 21:20:00|38.24|35.64|38.26|35.66|38.31|35.71|37.99|35.39|0
1638307500000|2021-11-30 21:25:00|38.28|35.68|38.15|35.55|38.35|35.75|38.09|35.49|0
1638307800000|2021-11-30 21:30:00|38.13|35.53|38.24|35.64|38.32|35.72|38.05|35.45|0
1638308100000|2021-11-30 21:35:00|38.28|35.68|38.12|35.52|38.3|35.7|38.12|35.52|0
1638308400000|2021-11-30 21:40:00|38.1|35.5|38.14|35.54|38.14|35.54|38.06|35.46|0
1638308700000|2021-11-30 21:45:00|38.1|35.5|37.84|35.24|38.12|35.52|37.82|35.22|0
1638309000000|2021-11-30 21:50:00|37.86|35.26|37.96|35.36|37.98|35.38|37.82|35.22|0
1638309300000|2021-11-30 21:55:00|37.94|35.34|37.79|35.19|37.94|35.34|37.77|35.17|0
1638309600000|2021-11-30 22:00:00|37.8|35.2|37.8|35.2|37.81|35.21|37.79|35.19|0
1638309900000|2021-11-30 22:05:00|37.82|35.22|37.8|35.2|37.82|35.22|37.79|35.19|0
1638310200000|2021-11-30 22:10:00|37.81|35.21|37.8|35.2|37.81|35.21|37.8|35.2|0
1638310500000|2021-11-30 22:15:00|37.81|35.21|37.8|35.2|37.83|35.23|37.8|35.2|0
1638310800000|2021-11-30 22:20:00|37.81|35.21|37.81|35.21|37.84|35.24|37.8|35.2|0
1638311100000|2021-11-30 22:25:00|37.8|35.2|37.8|35.2|37.81|35.21|37.79|35.19|0
1638311400000|2021-11-30 22:30:00|37.79|35.19|37.78|35.18|37.82|35.22|37.78|35.18|0
1638311700000|2021-11-30 22:35:00|37.8|35.2|37.81|35.21|37.83|35.23|37.79|35.19|0
1638312000000|2021-11-30 22:40:00|37.83|35.23|37.8|35.2|37.83|35.23|37.78|35.18|0
1638312300000|2021-11-30 22:45:00|37.78|35.18|37.81|35.21|37.81|35.21|37.78|35.18|0
1638312600000|2021-11-30 22:50:00|37.8|35.2|37.79|35.19|37.84|35.24|37.79|35.19|0
1638312900000|2021-11-30 22:55:00|37.78|35.18|37.74|35.14|37.84|35.24|37.72|35.12|0
1638313200000|2021-11-30 23:00:00|37.62|35.02|37.24|34.64|37.62|35.02|37.02|34.42|0
1638313500000|2021-11-30 23:05:00|37.21|34.61|37.41|34.81|37.41|34.81|37.16|34.56|0
1638313800000|2021-11-30 23:10:00|37.43|34.83|37.53|34.93|37.57|34.97|37.35|34.75|0
1638314100000|2021-11-30 23:15:00|37.49|34.89|37.64|35.04|37.64|35.04|37.41|34.81|0
1638314400000|2021-11-30 23:20:00|37.52|34.92|37.6|35|37.72|35.12|37.48|34.88|0
1638314700000|2021-11-30 23:25:00|37.58|34.98|37.58|34.98|37.62|35.02|37.42|34.82|0
1638315000000|2021-11-30 23:30:00|37.6|35|37.48|34.88|37.6|35|37.36|34.76|0
1638315300000|2021-11-30 23:35:00|37.44|34.84|37.55|34.95|37.61|35.01|37.4|34.8|0
1638315600000|2021-11-30 23:40:00|37.53|34.93|37.95|35.35|37.96|35.36|37.51|34.91|0
1638315900000|2021-11-30 23:45:00|37.94|35.34|38.06|35.46|38.16|35.56|37.69|35.09|0
1638316200000|2021-11-30 23:50:00|38.02|35.42|37.92|35.32|38.02|35.42|37.82|35.22|0
1638316500000|2021-11-30 23:55:00|37.91|35.31|37.84|35.24|37.98|35.38|37.82|35.22|0
1638316800000|2021-12-01 00:00:00|37.8|35.2|37.46|34.86|37.82|35.22|37.42|34.82|0
1638317100000|2021-12-01 00:05:00|37.45|34.85|37.6|35|37.6|35|37.27|34.67|0
1638317400000|2021-12-01 00:10:00|37.56|34.96|37.97|35.37|38.03|35.43|37.52|34.92|0
1638317700000|2021-12-01 00:15:00|37.99|35.39|38.53|35.93|38.65|36.05|37.93|35.33|0
1638318000000|2021-12-01 00:20:00|38.55|35.95|38.35|35.75|38.71|36.11|38.35|35.75|0
1638318300000|2021-12-01 00:25:00|38.37|35.77|38.59|35.99|38.75|36.15|38.34|35.74|0
1638318600000|2021-12-01 00:30:00|38.54|35.94|38.46|35.86|38.56|35.96|38.39|35.79|0
1638318900000|2021-12-01 00:35:00|38.5|35.9|38.57|35.97|38.82|36.22|38.5|35.9|0
1638319200000|2021-12-01 00:40:00|38.56|35.96|38.22|35.62|38.56|35.96|38.17|35.57|0
1638319500000|2021-12-01 00:45:00|38.2|35.6|38.03|35.43|38.2|35.6|37.9|35.3|0
1638319800000|2021-12-01 00:50:00|38.02|35.42|38.09|35.49|38.13|35.53|37.97|35.37|0
1638320100000|2021-12-01 00:55:00|38.07|35.47|38.31|35.71|38.43|35.83|38.05|35.45|0
1638320400000|2021-12-01 01:00:00|38.35|35.75|38.33|35.73|38.67|36.07|38.31|35.71|0
1638320700000|2021-12-01 01:05:00|38.35|35.75|38.05|35.45|38.36|35.76|37.92|35.32|0
1638321000000|2021-12-01 01:10:00|38.09|35.49|37.71|35.11|38.11|35.51|37.63|35.03|0
1638321300000|2021-12-01 01:15:00|37.76|35.16|37.53|34.93|37.85|35.25|37.45|34.85|0
1638321600000|2021-12-01 01:20:00|37.51|34.91|37.62|35.02|37.72|35.12|37.37|34.77|0
1638321900000|2021-12-01 01:25:00|37.6|35|37.41|34.81|37.68|35.08|37.39|34.79|0
1638322200000|2021-12-01 01:30:00|37.45|34.85|37.62|35.02|37.78|35.18|37.35|34.75|0
1638322500000|2021-12-01 01:35:00|37.6|35|37.48|34.88|37.6|35|37.46|34.86|0
1638322800000|2021-12-01 01:40:00|37.5|34.9|37.42|34.82|37.74|35.14|37.4|34.8|0
1638323100000|2021-12-01 01:45:00|37.4|34.8|37.44|34.84|37.48|34.88|37.31|34.71|0
1638323400000|2021-12-01 01:50:00|37.46|34.86|37.16|34.56|37.5|34.9|37.03|34.43|0
1638323700000|2021-12-01 01:55:00|37.12|34.52|37.2|34.6|37.25|34.65|37.02|34.42|0
1638324000000|2021-12-01 02:00:00|37.18|34.58|36.83|34.23|37.23|34.63|36.75|34.15|0
1638324300000|2021-12-01 02:05:00|36.85|34.25|36.79|34.19|36.89|34.29|36.67|34.07|0
1638324600000|2021-12-01 02:10:00|36.77|34.17|36.96|34.36|36.96|34.36|36.71|34.11|0
1638324900000|2021-12-01 02:15:00|36.94|34.34|36.88|34.28|37|34.4|36.82|34.22|0
1638325200000|2021-12-01 02:20:00|36.86|34.26|36.88|34.28|36.96|34.36|36.78|34.18|0
1638325500000|2021-12-01 02:25:00|36.87|34.27|36.68|34.08|36.92|34.32|36.64|34.04|0
1638325800000|2021-12-01 02:30:00|36.69|34.09|36.73|34.13|36.74|34.14|36.55|33.95|0
1638326100000|2021-12-01 02:35:00|36.72|34.12|36.54|33.94|36.72|34.12|36.54|33.94|0
1638326400000|2021-12-01 02:40:00|36.55|33.95|36.58|33.98|36.66|34.06|36.54|33.94|0
1638326700000|2021-12-01 02:45:00|36.6|34|36.69|34.09|36.69|34.09|36.58|33.98|0
1638327000000|2021-12-01 02:50:00|36.67|34.07|36.56|33.96|36.71|34.11|36.56|33.96|0
1638327300000|2021-12-01 02:55:00|36.58|33.98|36.53|33.93|36.58|33.98|36.53|33.93|0
1638327600000|2021-12-01 03:00:00|36.55|33.95|36.53|33.93|36.61|34.01|36.53|33.93|0
1638327900000|2021-12-01 03:05:00|36.55|33.95|36.65|34.05|36.68|34.08|36.53|33.93|0
1638328200000|2021-12-01 03:10:00|36.66|34.06|36.64|34.04|36.7|34.1|36.64|34.04|0
1638328500000|2021-12-01 03:15:00|36.62|34.02|36.58|33.98|36.62|34.02|36.55|33.95|0
1638328800000|2021-12-01 03:20:00|36.55|33.95|36.64|34.04|36.68|34.08|36.55|33.95|0
1638329100000|2021-12-01 03:25:00|36.66|34.06|36.56|33.96|36.66|34.06|36.52|33.92|0
1638329400000|2021-12-01 03:30:00|36.54|33.94|36.58|33.98|36.66|34.06|36.54|33.94|0
1638329700000|2021-12-01 03:35:00|36.56|33.96|36.69|34.09|36.69|34.09|36.52|33.92|0
1638330000000|2021-12-01 03:40:00|36.68|34.08|37.09|34.49|37.15|34.55|36.67|34.07|0
1638330300000|2021-12-01 03:45:00|37.11|34.51|36.99|34.39|37.13|34.53|36.86|34.26|0
1638330600000|2021-12-01 03:50:00|36.97|34.37|36.84|34.24|36.97|34.37|36.8|34.2|0
1638330900000|2021-12-01 03:55:00|36.82|34.22|36.78|34.18|36.88|34.28|36.78|34.18|0
1638331200000|2021-12-01 04:00:00|36.74|34.14|36.54|33.94|36.74|34.14|36.51|33.91|0
1638331500000|2021-12-01 04:05:00|36.56|33.96|36.56|33.96|36.62|34.02|36.5|33.9|0
1638331800000|2021-12-01 04:10:00|36.55|33.95|36.5|33.9|36.6|34|36.5|33.9|0
1638332100000|2021-12-01 04:15:00|36.52|33.92|36.54|33.94|36.56|33.96|36.5|33.9|0
1638332400000|2021-12-01 04:20:00|36.52|33.92|36.56|33.96|36.56|33.96|36.5|33.9|0
1638332700000|2021-12-01 04:25:00|36.57|33.97|36.5|33.9|36.57|33.97|36.5|33.9|0
1638333000000|2021-12-01 04:30:00|36.23|33.63|36.26|33.66|36.36|33.76|36.19|33.59|0
1638333300000|2021-12-01 04:35:00|36.28|33.68|36.03|33.43|36.3|33.7|36.03|33.43|0
1638333600000|2021-12-01 04:40:00|36.02|33.42|36.03|33.43|36.15|33.55|35.96|33.36|0
1638333900000|2021-12-01 04:45:00|36.04|33.44|36.03|33.43|36.05|33.45|35.92|33.32|0
1638334200000|2021-12-01 04:50:00|36.05|33.45|36.04|33.44|36.14|33.54|35.99|33.39|0
1638334500000|2021-12-01 04:55:00|36.03|33.43|35.97|33.37|36.08|33.48|35.9|33.3|0
1638334800000|2021-12-01 05:00:00|35.95|33.35|36.16|33.56|36.21|33.61|35.91|33.31|0
1638335100000|2021-12-01 05:05:00|36.13|33.53|36.14|33.54|36.17|33.57|36.08|33.48|0
1638335400000|2021-12-01 05:10:00|36.12|33.52|35.5|32.9|36.25|33.65|33.79|31.19|0
1638335700000|2021-12-01 05:15:00|35.48|32.88|35.02|32.42|35.48|32.88|35.02|32.42|0
1638336000000|2021-12-01 05:20:00|35|32.4|34.86|32.26|35|32.4|34.86|32.26|0
1638336300000|2021-12-01 05:25:00|34.85|32.25|34.94|32.34|34.96|32.36|34.83|32.23|0
1638336600000|2021-12-01 05:30:00|34.96|32.36|35.14|32.54|35.14|32.54|34.95|32.35|0
1638336900000|2021-12-01 05:35:00|35.12|32.52|34.93|32.33|35.15|32.55|34.93|32.33|0
1638337200000|2021-12-01 05:40:00|34.94|32.34|34.97|32.37|35.02|32.42|34.9|32.3|0
1638337500000|2021-12-01 05:45:00|34.95|32.35|34.97|32.37|34.98|32.38|34.92|32.32|0
1638337800000|2021-12-01 05:50:00|34.98|32.38|35.07|32.47|35.08|32.48|34.98|32.38|0
1638338100000|2021-12-01 05:55:00|35.06|32.46|35.09|32.49|35.17|32.57|35.01|32.41|0
1638338400000|2021-12-01 06:00:00|35.11|32.51|35.12|32.52|35.3|32.7|35.02|32.42|0
1638338700000|2021-12-01 06:05:00|35.18|32.58|34.74|32.14|35.18|32.58|34.73|32.13|0
1638339000000|2021-12-01 06:10:00|34.75|32.15|34.51|31.91|34.77|32.17|34.48|31.88|0
1638339300000|2021-12-01 06:15:00|34.49|31.89|34.64|32.04|34.64|32.04|34.4|31.8|0
1638339600000|2021-12-01 06:20:00|34.63|32.03|33.82|31.22|34.63|32.03|33.78|31.18|0
1638339900000|2021-12-01 06:25:00|33.84|31.24|33.78|31.18|33.98|31.38|33.78|31.18|0
1638340200000|2021-12-01 06:30:00|33.75|31.15|33.74|31.14|33.8|31.2|33.69|31.09|0
1638340500000|2021-12-01 06:35:00|33.77|31.17|33.87|31.27|33.92|31.32|33.7|31.1|0
1638340800000|2021-12-01 06:40:00|33.88|31.28|34.24|31.64|34.26|31.66|33.88|31.28|0
1638341100000|2021-12-01 06:45:00|34.23|31.63|34.18|31.58|34.24|31.64|34.11|31.51|0
1638341400000|2021-12-01 06:50:00|34.19|31.59|34.17|31.57|34.2|31.6|34.04|31.44|0
1638341700000|2021-12-01 06:55:00|34.15|31.55|34.06|31.46|34.15|31.55|34|31.4|0
1638342000000|2021-12-01 07:00:00|34.07|31.47|34.2|31.6|34.22|31.62|33.78|31.18|0
1638342300000|2021-12-01 07:05:00|34.21|31.61|34|31.4|34.3|31.7|33.84|31.24|0
1638342600000|2021-12-01 07:10:00|34.01|31.41|33.89|31.29|34.01|31.41|33.84|31.24|0
1638342900000|2021-12-01 07:15:00|33.87|31.27|33.98|31.38|33.99|31.39|33.81|31.21|0
1638343200000|2021-12-01 07:20:00|33.96|31.36|34.1|31.5|34.17|31.57|33.95|31.35|0
1638343500000|2021-12-01 07:25:00|34.12|31.52|34.12|31.52|34.21|31.61|34.06|31.46|0
1638343800000|2021-12-01 07:30:00|34.14|31.54|34.26|31.66|34.3|31.7|34.03|31.43|0
1638344100000|2021-12-01 07:35:00|34.27|31.67|34.22|31.62|34.3|31.7|34.04|31.44|0
1638344400000|2021-12-01 07:40:00|34.23|31.63|33.84|31.24|34.23|31.63|33.82|31.22|0
1638344700000|2021-12-01 07:45:00|33.86|31.26|33.46|30.86|35.92|33.32|33.43|30.83|0
1638345000000|2021-12-01 07:50:00|33.45|30.85|33.65|31.05|33.66|31.06|33.45|30.85|0
1638345300000|2021-12-01 07:55:00|33.61|31.01|33.7|31.1|33.79|31.19|33.59|30.99|0
1638345600000|2021-12-01 08:00:00|33.68|31.08|33.59|30.99|33.93|31.33|33.54|30.94|0
1638345900000|2021-12-01 08:05:00|33.35|31.15|33.57|31.37|33.63|31.43|33.3|31.1|0
1638346200000|2021-12-01 08:10:00|33.53|31.33|33.62|31.42|33.73|31.53|33.53|31.33|0
1638346500000|2021-12-01 08:15:00|33.64|31.44|33.28|31.08|33.67|31.47|33.27|31.07|0
1638346800000|2021-12-01 08:20:00|33.27|31.07|33.51|31.31|33.54|31.34|33.27|31.07|0
1638347100000|2021-12-01 08:25:00|33.54|31.34|33.67|31.47|33.72|31.52|33.45|31.25|0
1638347400000|2021-12-01 08:30:00|33.72|31.52|33.83|31.63|34.17|31.97|33.72|31.52|0
1638347700000|2021-12-01 08:35:00|33.79|31.59|33.9|31.7|34.05|31.85|33.79|31.59|0
1638348000000|2021-12-01 08:40:00|33.88|31.68|34.18|31.98|34.32|32.12|33.85|31.65|0
1638348300000|2021-12-01 08:45:00|34.17|31.97|34.03|31.83|34.24|32.04|34.01|31.81|0
1638348600000|2021-12-01 08:50:00|34|31.8|33.84|31.64|34.12|31.92|33.7|31.5|0
1638348900000|2021-12-01 08:55:00|33.88|31.68|33.44|31.24|33.93|31.73|33.44|31.24|0
1638349200000|2021-12-01 09:00:00|33.46|31.26|32.97|30.77|33.51|31.31|32.54|30.34|0
1638349500000|2021-12-01 09:05:00|32.95|30.75|32.57|30.37|32.95|30.75|32.49|30.29|0
1638349800000|2021-12-01 09:10:00|32.58|30.38|32.5|30.3|32.61|30.41|32.44|30.24|0
1638350100000|2021-12-01 09:15:00|32.49|30.29|32.39|30.19|32.52|30.32|32.29|30.09|0
1638350400000|2021-12-01 09:20:00|32.43|30.23|32.52|30.32|32.52|30.32|32.27|30.07|0
1638350700000|2021-12-01 09:25:00|32.54|30.34|32.39|30.19|32.55|30.35|32.39|30.19|0
1638351000000|2021-12-01 09:30:00|32.37|30.17|32.2|30|32.43|30.23|32.2|30|0
1638351300000|2021-12-01 09:35:00|32.18|29.98|31.95|29.75|32.25|30.05|31.92|29.72|0
1638351600000|2021-12-01 09:40:00|31.93|29.73|31.98|29.78|32.16|29.96|31.86|29.66|0
1638351900000|2021-12-01 09:45:00|31.96|29.76|32.08|29.88|32.21|30.01|31.95|29.75|0
1638352200000|2021-12-01 09:50:00|32.07|29.87|32.12|29.92|32.15|29.95|32.05|29.85|0
1638352500000|2021-12-01 09:55:00|32.08|29.88|32.1|29.9|32.17|29.97|32.08|29.88|0
1638352800000|2021-12-01 10:00:00|32.12|29.92|32.17|29.97|32.17|29.97|32.04|29.84|0
1638353100000|2021-12-01 10:05:00|32.15|29.95|32.29|30.09|32.37|30.17|32.13|29.93|0
1638353400000|2021-12-01 10:10:00|32.28|30.08|32.37|30.17|32.41|30.21|32.26|30.06|0
1638353700000|2021-12-01 10:15:00|32.41|30.21|32.28|30.08|32.46|30.26|32.26|30.06|0
1638354000000|2021-12-01 10:20:00|32.32|30.12|32.39|30.19|32.4|30.2|32.28|30.08|0
1638354300000|2021-12-01 10:25:00|32.4|30.2|32.3|30.1|32.4|30.2|32.21|30.01|0
1638354600000|2021-12-01 10:30:00|32.31|30.11|32.19|29.99|32.35|30.15|32.16|29.96|0
1638354900000|2021-12-01 10:35:00|32.2|30|32.22|30.02|32.24|30.04|32.15|29.95|0
1638355200000|2021-12-01 10:40:00|32.2|30|32.29|30.09|32.31|30.11|32.18|29.98|0
1638355500000|2021-12-01 10:45:00|32.27|30.07|32.11|29.91|32.31|30.11|32.08|29.88|0
1638355800000|2021-12-01 10:50:00|32.15|29.95|32.08|29.88|32.27|30.07|31.99|29.79|0
1638356100000|2021-12-01 10:55:00|32.11|29.91|32.14|29.94|32.2|30|32.09|29.89|0
1638356400000|2021-12-01 11:00:00|32.13|29.93|32.28|30.08|32.28|30.08|32.03|29.83|0
1638356700000|2021-12-01 11:05:00|32.26|30.06|32.21|30.01|32.33|30.13|32.14|29.94|0
1638357000000|2021-12-01 11:10:00|32.23|30.03|32.35|30.15|32.37|30.17|32.17|29.97|0
1638357300000|2021-12-01 11:15:00|32.37|30.17|32.42|30.22|32.56|30.36|32.36|30.16|0
1638357600000|2021-12-01 11:20:00|32.43|30.23|32.31|30.11|32.43|30.23|32.2|30|0
1638357900000|2021-12-01 11:25:00|32.33|30.13|32.25|30.05|32.36|30.16|32.24|30.04|0
1638358200000|2021-12-01 11:30:00|32.27|30.07|32.25|30.05|32.34|30.14|32.18|29.98|0
1638358500000|2021-12-01 11:35:00|32.27|30.07|32.34|30.14|32.34|30.14|32.18|29.98|0
1638358800000|2021-12-01 11:40:00|32.32|30.12|32.27|30.07|32.37|30.17|32.27|30.07|0
1638359100000|2021-12-01 11:45:00|32.3|30.1|32.14|29.94|32.32|30.12|32.12|29.92|0
1638359400000|2021-12-01 11:50:00|32.16|29.96|31.93|29.73|32.18|29.98|31.91|29.71|0
1638359700000|2021-12-01 11:55:00|31.96|29.76|31.91|29.71|31.96|29.76|31.88|29.68|0
1638360000000|2021-12-01 12:00:00|31.93|29.73|32.03|29.83|32.03|29.83|31.84|29.64|0
1638360300000|2021-12-01 12:05:00|32.05|29.85|32.12|29.92|32.13|29.93|32.01|29.81|0
1638360600000|2021-12-01 12:10:00|32.1|29.9|32.01|29.81|32.13|29.93|32.01|29.81|0
1638360900000|2021-12-01 12:15:00|32.03|29.83|31.9|29.7|32.13|29.93|31.75|29.55|0
1638361200000|2021-12-01 12:20:00|31.91|29.71|31.4|29.2|31.91|29.71|31.29|29.09|0
1638361500000|2021-12-01 12:25:00|31.46|29.26|31.52|29.32|32.28|30.08|31.21|29.01|0
1638361800000|2021-12-01 12:30:00|31.56|29.36|31.69|29.49|31.71|29.51|31.47|29.27|0
1638362100000|2021-12-01 12:35:00|31.68|29.48|31.59|29.39|31.73|29.53|31.57|29.37|0
1638362400000|2021-12-01 12:40:00|31.61|29.41|31.57|29.37|31.66|29.46|31.52|29.32|0
1638362700000|2021-12-01 12:45:00|31.59|29.39|31.65|29.45|31.69|29.49|31.53|29.33|0
1638363000000|2021-12-01 12:50:00|31.64|29.44|31.5|29.3|31.65|29.45|31.46|29.26|0
1638363300000|2021-12-01 12:55:00|31.51|29.31|31.61|29.41|31.62|29.42|31.5|29.3|0
1638363600000|2021-12-01 13:00:00|31.6|29.4|31.82|29.62|31.91|29.71|31.58|29.38|0
1638363900000|2021-12-01 13:05:00|31.8|29.6|31.82|29.62|31.91|29.71|31.77|29.57|0
1638364200000|2021-12-01 13:10:00|31.84|29.64|31.85|29.65|31.96|29.76|31.82|29.62|0
1638364500000|2021-12-01 13:15:00|31.83|29.63|31.71|29.51|31.87|29.67|31.66|29.46|0
1638364800000|2021-12-01 13:20:00|31.73|29.53|31.9|29.7|31.99|29.79|31.69|29.49|0
1638365100000|2021-12-01 13:25:00|31.92|29.72|32.04|29.84|32.07|29.87|31.77|29.57|0
1638365400000|2021-12-01 13:30:00|32.05|29.85|31.65|29.45|32.05|29.85|31.65|29.45|0
1638365700000|2021-12-01 13:35:00|31.69|29.49|31.62|29.42|31.7|29.5|31.58|29.38|0
1638366000000|2021-12-01 13:40:00|31.6|29.4|31.49|29.29|31.67|29.47|31.46|29.26|0
1638366300000|2021-12-01 13:45:00|31.48|29.28|31.58|29.38|31.61|29.41|31.44|29.24|0
1638366600000|2021-12-01 13:50:00|31.57|29.37|31.74|29.54|31.78|29.58|31.53|29.33|0
1638366900000|2021-12-01 13:55:00|31.73|29.53|31.78|29.58|31.87|29.67|31.71|29.51|0
1638367200000|2021-12-01 14:00:00|31.8|29.6|31.69|29.49|31.8|29.6|31.64|29.44|0
1638367500000|2021-12-01 14:05:00|31.68|29.48|31.64|29.44|31.73|29.53|31.57|29.37|0
1638367800000|2021-12-01 14:10:00|31.66|29.46|31.74|29.54|31.81|29.61|31.62|29.42|0
1638368100000|2021-12-01 14:15:00|31.76|29.56|31.86|29.66|31.86|29.66|31.6|29.4|0
1638368400000|2021-12-01 14:20:00|31.88|29.68|31.88|29.68|31.91|29.71|31.81|29.61|0
1638368700000|2021-12-01 14:25:00|31.86|29.66|31.84|29.64|31.98|29.78|31.79|29.59|0
1638369000000|2021-12-01 14:30:00|31.87|29.67|32.72|30.52|32.72|30.52|31.7|29.5|0
1638369300000|2021-12-01 14:35:00|32.83|30.63|32.6|30.4|32.83|30.63|32.47|30.27|0
1638369600000|2021-12-01 14:40:00|32.63|30.43|32.17|29.97|32.65|30.45|32.15|29.95|0
1638369900000|2021-12-01 14:45:00|32.37|30.17|32.2|30|32.37|30.17|31.89|29.69|0
1638370200000|2021-12-01 14:50:00|32.24|30.04|32.25|30.05|32.4|30.2|32.04|29.84|0
1638370500000|2021-12-01 14:55:00|32.27|30.07|31.85|29.65|32.27|30.07|31.74|29.54|0
1638370800000|2021-12-01 15:00:00|31.87|29.67|31.4|29.2|31.87|29.67|31.04|28.84|0
1638371100000|2021-12-01 15:05:00|31.35|29.15|30.93|28.73|31.35|29.15|30.87|28.67|0
1638371400000|2021-12-01 15:10:00|30.92|28.72|31.05|28.85|31.17|28.97|30.82|28.62|0
1638371700000|2021-12-01 15:15:00|31|28.8|30.78|28.58|31|28.8|30.7|28.5|0
1638372000000|2021-12-01 15:20:00|30.76|28.56|30.91|28.71|31.22|29.02|30.73|28.53|0
1638372300000|2021-12-01 15:25:00|30.95|28.75|31.25|29.05|31.27|29.07|30.81|28.61|0
1638372600000|2021-12-01 15:30:00|31.28|29.08|31.21|29.01|31.28|29.08|30.89|28.69|0
1638372900000|2021-12-01 15:35:00|31.2|29|31.59|29.39|31.59|29.39|31.08|28.88|0
1638373200000|2021-12-01 15:40:00|31.61|29.41|31.19|28.99|31.99|29.79|31.11|28.91|0
1638373500000|2021-12-01 15:45:00|31.18|28.98|30.77|28.57|31.21|29.01|30.73|28.53|0
1638373800000|2021-12-01 15:50:00|30.75|28.55|30.55|28.35|30.9|28.7|30.51|28.31|0
1638374100000|2021-12-01 15:55:00|30.58|28.38|30.51|28.31|30.75|28.55|30.41|28.21|0
1638374400000|2021-12-01 16:00:00|30.43|28.23|30.61|28.41|30.64|28.44|30.41|28.21|0
1638374700000|2021-12-01 16:05:00|30.63|28.43|30.47|28.27|30.64|28.44|30.41|28.21|0
1638375000000|2021-12-01 16:10:00|30.42|28.22|29.89|27.69|30.47|28.27|29.89|27.69|0
1638375300000|2021-12-01 16:15:00|29.91|27.71|29.83|27.63|31.34|29.14|29.75|27.55|0
1638375600000|2021-12-01 16:20:00|29.81|27.61|29.78|27.58|29.94|27.74|29.78|27.58|0
1638375900000|2021-12-01 16:25:00|29.79|27.59|29.96|27.76|29.96|27.76|29.68|27.48|0
1638376200000|2021-12-01 16:30:00|29.99|27.79|30.09|27.89|30.22|28.02|29.79|27.59|0
1638376500000|2021-12-01 16:35:00|30.02|27.82|30.18|27.98|30.25|28.05|29.97|27.77|0
1638376800000|2021-12-01 16:40:00|30.13|27.93|30.2|28|30.25|28.05|30.03|27.83|0
1638377100000|2021-12-01 16:45:00|30.21|28.01|30.24|28.04|30.54|28.34|30.16|27.96|0
1638377400000|2021-12-01 16:50:00|30.33|28.13|30.68|28.48|30.69|28.49|30.33|28.13|0
1638377700000|2021-12-01 16:55:00|30.69|28.49|31.84|29.64|32.06|29.86|30.37|28.17|0
1638378000000|2021-12-01 17:00:00|31.89|29.69|31.54|29.34|32.05|29.85|31.54|29.34|0
1638378300000|2021-12-01 17:05:00|31.6|29.4|31.65|29.45|31.78|29.58|31.41|29.21|0
1638378600000|2021-12-01 17:10:00|31.66|29.46|31.44|29.24|31.73|29.53|31.4|29.2|0
1638378900000|2021-12-01 17:15:00|31.47|29.27|31.28|29.08|31.47|29.27|31.11|28.91|0
1638379200000|2021-12-01 17:20:00|31.27|29.07|31.57|29.37|31.61|29.41|31.15|28.95|0
1638379500000|2021-12-01 17:25:00|31.6|29.4|31.95|29.75|32|29.8|31.49|29.29|0
1638379800000|2021-12-01 17:30:00|31.88|29.68|31.69|29.49|32.02|29.82|31.63|29.43|0
1638380100000|2021-12-01 17:35:00|31.74|29.54|31.74|29.54|32.07|29.87|31.74|29.54|0
1638380400000|2021-12-01 17:40:00|31.68|29.48|31.87|29.67|31.92|29.72|31.67|29.47|0
1638380700000|2021-12-01 17:45:00|31.89|29.69|32.04|29.84|32.08|29.88|31.8|29.6|0
1638381000000|2021-12-01 17:50:00|32.06|29.86|32.8|30.6|32.8|30.6|32.06|29.86|0
1638381300000|2021-12-01 17:55:00|32.78|30.58|33.4|31.2|33.55|31.35|32.78|30.58|0
1638381600000|2021-12-01 18:00:00|33.47|31.27|35.72|33.52|35.73|33.53|32.92|30.72|0
1638381900000|2021-12-01 18:05:00|35.65|33.45|35.75|33.55|35.76|33.56|34.52|32.32|0
1638382200000|2021-12-01 18:10:00|35.76|33.56|35.71|33.51|36.18|33.98|35.71|33.51|0
1638382500000|2021-12-01 18:15:00|35.78|33.58|36.39|34.19|36.39|34.19|35.46|33.26|0
1638382800000|2021-12-01 18:20:00|36.24|34.04|34.85|32.65|36.29|34.09|34.85|32.65|0
1638383100000|2021-12-01 18:25:00|34.88|32.68|34.57|32.37|34.92|32.72|34.47|32.27|0
1638383400000|2021-12-01 18:30:00|34.53|32.33|34.81|32.61|34.99|32.79|34.47|32.27|0
1638383700000|2021-12-01 18:35:00|34.82|32.62|34.84|32.64|35.03|32.83|34.66|32.46|0
1638384000000|2021-12-01 18:40:00|34.8|32.6|35.69|33.49|36.01|33.81|34.53|32.33|0
1638384300000|2021-12-01 18:45:00|35.68|33.48|37.01|34.81|37.03|34.83|35.68|33.48|0
1638384600000|2021-12-01 18:50:00|36.93|34.73|36.11|33.91|36.93|34.73|35.92|33.72|0
1638384900000|2021-12-01 18:55:00|36.05|33.85|35.71|33.51|36.13|33.93|35.57|33.37|0
1638385200000|2021-12-01 19:00:00|35.82|33.62|36.41|34.21|36.48|34.28|35.57|33.37|0
1638385500000|2021-12-01 19:05:00|36.5|34.3|36.88|34.68|36.91|34.71|36.25|34.05|0
1638385800000|2021-12-01 19:10:00|36.83|34.63|38.01|35.81|38.07|35.87|36.79|34.59|0
1638386100000|2021-12-01 19:15:00|38.03|35.83|38.2|36|38.34|36.14|37.43|35.23|0
1638386400000|2021-12-01 19:20:00|38.14|35.94|37.38|35.18|38.24|36.04|37.35|35.15|0
1638386700000|2021-12-01 19:25:00|37.42|35.22|36.36|34.16|37.49|35.29|36.24|34.04|0
1638387000000|2021-12-01 19:30:00|36.39|34.19|36.33|34.13|36.47|34.27|35.88|33.68|0
1638387300000|2021-12-01 19:35:00|36.35|34.15|36.39|34.19|36.88|34.68|36.24|34.04|0
1638387600000|2021-12-01 19:40:00|36.37|34.17|36.87|34.67|37.09|34.89|36.37|34.17|0
1638387900000|2021-12-01 19:45:00|36.89|34.69|36.58|34.38|37.09|34.89|36.38|34.18|0
1638388200000|2021-12-01 19:50:00|36.6|34.4|37.36|35.16|37.77|35.57|36.29|34.09|0
1638388500000|2021-12-01 19:55:00|37.34|35.14|37.32|35.12|37.42|35.22|36.91|34.71|0
1638388800000|2021-12-01 20:00:00|37.31|35.11|38.09|35.89|38.15|35.95|37.1|34.9|0
1638389100000|2021-12-01 20:05:00|38.14|35.94|38.95|36.75|38.99|36.79|37.04|34.84|0
1638389400000|2021-12-01 20:10:00|38.93|36.73|38.68|36.48|39.11|36.91|38.56|36.36|0
1638389700000|2021-12-01 20:15:00|38.66|36.46|40.25|38.05|41.47|39.27|38.66|36.46|0
1638390000000|2021-12-01 20:20:00|40.29|38.09|42|39.8|42.14|39.94|40.21|38.01|0
1638390300000|2021-12-01 20:25:00|42.07|39.87|41.87|39.67|42.51|40.31|41.35|39.15|0
1638390600000|2021-12-01 20:30:00|42.09|39.89|42.51|40.31|43.62|41.42|40.85|38.65|0
1638390900000|2021-12-01 20:35:00|42.63|40.43|43.29|41.09|44.99|42.79|42.63|40.43|0
1638391200000|2021-12-01 20:40:00|43.35|41.15|42.76|40.56|43.49|41.29|42.65|40.45|0
1638391500000|2021-12-01 20:45:00|42.74|40.54|44.59|42.39|44.62|42.42|42.62|40.42|0
1638391800000|2021-12-01 20:50:00|44.75|42.55|46.51|44.31|46.61|44.41|44.5|42.3|0
1638392100000|2021-12-01 20:55:00|46.58|44.38|50.06|47.86|50.09|47.89|46.58|44.38|0
1638392400000|2021-12-01 21:00:00|49.96|47.76|50.03|47.83|50.98|48.78|49.37|47.17|0
1638392700000|2021-12-01 21:05:00|50.1|47.9|48.89|46.69|50.25|48.05|48.85|46.65|0
1638393000000|2021-12-01 21:10:00|48.85|46.65|48.5|46.3|48.87|46.67|48.29|46.09|0
1638393300000|2021-12-01 21:15:00|49.02|46.42|49.21|46.61|49.41|46.81|48.97|46.37|0
1638393600000|2021-12-01 21:20:00|49.14|46.54|48.92|46.32|49.26|46.66|48.87|46.27|0
1638393900000|2021-12-01 21:25:00|48.94|46.34|49.19|46.59|49.33|46.73|48.89|46.29|0
1638394200000|2021-12-01 21:30:00|49.21|46.61|49.47|46.87|49.47|46.87|49.21|46.61|0
1638394500000|2021-12-01 21:35:00|49.5|46.9|49.37|46.77|49.52|46.92|49.19|46.59|0
1638394800000|2021-12-01 21:40:00|49.35|46.75|49.86|47.26|49.91|47.31|49.31|46.71|0
1638395100000|2021-12-01 21:45:00|49.77|47.17|49.34|46.74|49.88|47.28|49.29|46.69|0
1638395400000|2021-12-01 21:50:00|49.32|46.72|49.18|46.58|49.41|46.81|49.14|46.54|0
1638395700000|2021-12-01 21:55:00|49.19|46.59|49.32|46.72|49.39|46.79|48.97|46.37|0
1638396000000|2021-12-01 22:00:00|49.33|46.73|49.26|46.66|49.33|46.73|49.24|46.64|0
1638396300000|2021-12-01 22:05:00|49.27|46.67|49.23|46.63|49.27|46.67|49.2|46.6|0
1638396600000|2021-12-01 22:10:00|49.22|46.62|49.31|46.71|49.31|46.71|49.2|46.6|0
1638396900000|2021-12-01 22:15:00|49.33|46.73|49.29|46.69|49.36|46.76|49.29|46.69|0
1638397200000|2021-12-01 22:20:00|49.3|46.7|49.16|46.56|49.31|46.71|49.16|46.56|0
1638397500000|2021-12-01 22:25:00|49.15|46.55|49.13|46.53|49.15|46.55|49.12|46.52|0
1638397800000|2021-12-01 22:30:00|49.12|46.52|49.03|46.43|49.12|46.52|49.03|46.43|0
1638398100000|2021-12-01 22:35:00|49.04|46.44|49.06|46.46|49.06|46.46|49.03|46.43|0
1638398400000|2021-12-01 22:40:00|49.05|46.45|49|46.4|49.05|46.45|48.98|46.38|0
1638398700000|2021-12-01 22:45:00|49.01|46.41|48.99|46.39|49.02|46.42|48.99|46.39|0
1638399000000|2021-12-01 22:50:00|48.98|46.38|48.94|46.34|48.98|46.38|48.92|46.32|0
1638399300000|2021-12-01 22:55:00|48.92|46.32|48.94|46.34|48.96|46.36|48.91|46.31|0
1638399600000|2021-12-01 23:00:00|48.93|46.33|48.47|45.87|48.93|46.33|48.22|45.62|0
1638399900000|2021-12-01 23:05:00|48.5|45.9|48.16|45.56|48.58|45.98|48.14|45.54|0
1638400200000|2021-12-01 23:10:00|48.15|45.55|48.16|45.56|48.28|45.68|47.92|45.32|0
1638400500000|2021-12-01 23:15:00|48.24|45.64|48.7|46.1|48.73|46.13|48.21|45.61|0
1638400800000|2021-12-01 23:20:00|48.6|46|49.22|46.62|49.27|46.67|48.47|45.87|0
1638401100000|2021-12-01 23:25:00|49.17|46.57|48.78|46.18|49.17|46.57|48.73|46.13|0
1638401400000|2021-12-01 23:30:00|48.75|46.15|48.13|45.53|48.75|46.15|48.13|45.53|0
1638401700000|2021-12-01 23:35:00|48.1|45.5|48.1|45.5|48.24|45.64|47.96|45.36|0
1638402000000|2021-12-01 23:40:00|48.09|45.49|48.05|45.45|48.24|45.64|47.97|45.37|0
1638402300000|2021-12-01 23:45:00|48.01|45.41|47.74|45.14|48.01|45.41|47.64|45.04|0
1638402600000|2021-12-01 23:50:00|47.71|45.11|47.5|44.9|47.71|45.11|47.43|44.83|0
1638402900000|2021-12-01 23:55:00|47.45|44.85|47.45|44.85|47.52|44.92|47.33|44.73|0
1638403200000|2021-12-02 00:00:00|47.44|44.84|47.36|44.76|47.56|44.96|47.25|44.65|0
1638403500000|2021-12-02 00:05:00|47.37|44.77|47.43|44.83|47.45|44.85|47.23|44.63|0
1638403800000|2021-12-02 00:10:00|47.42|44.82|47.68|45.08|47.84|45.24|47.42|44.82|0
1638404100000|2021-12-02 00:15:00|47.7|45.1|47.48|44.88|47.84|45.24|47.34|44.74|0
1638404400000|2021-12-02 00:20:00|47.51|44.91|47.24|44.64|47.53|44.93|47.22|44.62|0
1638404700000|2021-12-02 00:25:00|47.22|44.62|47.06|44.46|47.25|44.65|47.04|44.44|0
1638405000000|2021-12-02 00:30:00|47.08|44.48|46.98|44.38|47.08|44.48|46.91|44.31|0
1638405300000|2021-12-02 00:35:00|47|44.4|47.04|44.44|47.08|44.48|46.91|44.31|0
1638405600000|2021-12-02 00:40:00|47.03|44.43|47.45|44.85|47.47|44.87|46.98|44.38|0
1638405900000|2021-12-02 00:45:00|47.47|44.87|47.9|45.3|48.16|45.56|47.47|44.87|0
1638406200000|2021-12-02 00:50:00|47.92|45.32|48.07|45.47|48.28|45.68|47.87|45.27|0
1638406500000|2021-12-02 00:55:00|48.04|45.44|47.77|45.17|48.04|45.44|47.61|45.01|0
1638406800000|2021-12-02 01:00:00|47.68|45.08|47.82|45.22|48.1|45.5|47.39|44.79|0
1638407100000|2021-12-02 01:05:00|47.84|45.24|46.35|43.75|47.93|45.33|46.33|43.73|0
1638407400000|2021-12-02 01:10:00|46.33|43.73|45.2|42.6|46.33|43.73|45.09|42.49|0
1638407700000|2021-12-02 01:15:00|45.16|42.56|45.66|43.06|45.66|43.06|45.07|42.47|0
1638408000000|2021-12-02 01:20:00|45.69|43.09|45.57|42.97|45.69|43.09|45.33|42.73|0
1638408300000|2021-12-02 01:25:00|45.54|42.94|45.26|42.66|45.54|42.94|44.97|42.37|0
1638408600000|2021-12-02 01:30:00|45.33|42.73|45.22|42.62|45.38|42.78|45.1|42.5|0
1638408900000|2021-12-02 01:35:00|45.18|42.58|45.31|42.71|45.44|42.84|45.1|42.5|0
1638409200000|2021-12-02 01:40:00|45.28|42.68|45.35|42.75|45.4|42.8|45.06|42.46|0
1638409500000|2021-12-02 01:45:00|45.3|42.7|45.19|42.59|45.42|42.82|45.09|42.49|0
1638409800000|2021-12-02 01:50:00|45.21|42.61|45|42.4|45.3|42.7|44.89|42.29|0
1638410100000|2021-12-02 01:55:00|45.05|42.45|44.23|41.63|45.07|42.47|44.16|41.56|0
1638410400000|2021-12-02 02:00:00|44.25|41.65|44.61|42.01|44.84|42.24|44.25|41.65|0
1638410700000|2021-12-02 02:05:00|44.63|42.03|44.49|41.89|44.81|42.21|44.42|41.82|0
1638411000000|2021-12-02 02:10:00|44.48|41.88|44.56|41.96|44.56|41.96|44.26|41.66|0
1638411300000|2021-12-02 02:15:00|44.52|41.92|44.74|42.14|44.83|42.23|44.51|41.91|0
1638411600000|2021-12-02 02:20:00|44.76|42.16|44.54|41.94|44.88|42.28|44.51|41.91|0
1638411900000|2021-12-02 02:25:00|44.55|41.95|44.6|42|44.66|42.06|44.42|41.82|0
1638412200000|2021-12-02 02:30:00|44.57|41.97|44.37|41.77|44.61|42.01|44.3|41.7|0
1638412500000|2021-12-02 02:35:00|44.39|41.79|44.39|41.79|44.46|41.86|44.3|41.7|0
1638412800000|2021-12-02 02:40:00|44.41|41.81|43.86|41.26|44.41|41.81|43.78|41.18|0
1638413100000|2021-12-02 02:45:00|43.87|41.27|43.98|41.38|44.14|41.54|43.82|41.22|0
1638413400000|2021-12-02 02:50:00|43.95|41.35|43.86|41.26|44.07|41.47|43.84|41.24|0
1638413700000|2021-12-02 02:55:00|43.84|41.24|43.55|40.95|43.88|41.28|43.49|40.89|0
1638414000000|2021-12-02 03:00:00|43.54|40.94|43.75|41.15|43.79|41.19|43.53|40.93|0
1638414300000|2021-12-02 03:05:00|43.77|41.17|43.77|41.17|43.92|41.32|43.7|41.1|0
1638414600000|2021-12-02 03:10:00|43.74|41.14|43.96|41.36|44.08|41.48|43.7|41.1|0
1638414900000|2021-12-02 03:15:00|43.94|41.34|44.16|41.56|44.28|41.68|43.94|41.34|0
1638415200000|2021-12-02 03:20:00|44.15|41.55|44.21|41.61|44.21|41.61|44.03|41.43|0
1638415500000|2021-12-02 03:25:00|44.18|41.58|44.09|41.49|44.34|41.74|44.05|41.45|0
1638415800000|2021-12-02 03:30:00|44.11|41.51|44.02|41.42|44.11|41.51|43.93|41.33|0
1638416100000|2021-12-02 03:35:00|44.04|41.44|44.24|41.64|44.41|41.81|44.02|41.42|0
1638416400000|2021-12-02 03:40:00|44.27|41.67|44.26|41.66|44.4|41.8|44.2|41.6|0
1638416700000|2021-12-02 03:45:00|44.25|41.65|44.08|41.48|44.48|41.88|44.01|41.41|0
1638417000000|2021-12-02 03:50:00|44.1|41.5|44.08|41.48|44.15|41.55|43.97|41.37|0
1638417300000|2021-12-02 03:55:00|44.1|41.5|44.05|41.45|44.19|41.59|44.01|41.41|0
1638417600000|2021-12-02 04:00:00|43.96|41.36|43.64|41.04|43.96|41.36|43.58|40.98|0
1638417900000|2021-12-02 04:05:00|43.65|41.05|43.89|41.29|43.96|41.36|43.58|40.98|0
1638418200000|2021-12-02 04:10:00|43.91|41.31|43.89|41.29|43.96|41.36|43.82|41.22|0
1638418500000|2021-12-02 04:15:00|43.91|41.31|44.04|41.44|44.09|41.49|43.82|41.22|0
1638418800000|2021-12-02 04:20:00|44.03|41.43|44.02|41.42|44.13|41.53|43.98|41.38|0
1638419100000|2021-12-02 04:25:00|44.03|41.43|42.92|40.32|44.11|41.51|42.9|40.3|0
1638419400000|2021-12-02 04:30:00|42.9|40.3|42.72|40.12|43.12|40.52|42.68|40.08|0
1638419700000|2021-12-02 04:35:00|42.7|40.1|42.83|40.23|42.96|40.36|42.7|40.1|0
1638420000000|2021-12-02 04:40:00|42.84|40.24|42.81|40.21|42.85|40.25|42.68|40.08|0
1638420300000|2021-12-02 04:45:00|42.83|40.23|42.77|40.17|42.91|40.31|42.74|40.14|0
1638420600000|2021-12-02 04:50:00|42.76|40.16|43.04|40.44|43.07|40.47|42.76|40.16|0
1638420900000|2021-12-02 04:55:00|43.02|40.42|43|40.4|43.13|40.53|42.97|40.37|0
1638421200000|2021-12-02 05:00:00|43.02|40.42|43.15|40.55|43.2|40.6|42.91|40.31|0
1638421500000|2021-12-02 05:05:00|43.17|40.57|43.15|40.55|43.26|40.66|43.06|40.46|0
1638421800000|2021-12-02 05:10:00|43.13|40.53|43.15|40.55|43.24|40.64|43.12|40.52|0
1638422100000|2021-12-02 05:15:00|43.17|40.57|43.03|40.43|43.23|40.63|42.94|40.34|0
1638422400000|2021-12-02 05:20:00|43.08|40.48|42.94|40.34|43.16|40.56|42.94|40.34|0
1638422700000|2021-12-02 05:25:00|42.96|40.36|42.83|40.23|43.01|40.41|42.81|40.21|0
1638423000000|2021-12-02 05:30:00|42.84|40.24|42.89|40.29|43.03|40.43|42.8|40.2|0
1638423300000|2021-12-02 05:35:00|42.87|40.27|42.93|40.33|42.96|40.36|42.85|40.25|0
1638423600000|2021-12-02 05:40:00|42.92|40.32|42.91|40.31|42.98|40.38|42.85|40.25|0
1638423900000|2021-12-02 05:45:00|42.93|40.33|42.8|40.2|42.95|40.35|42.8|40.2|0
1638424200000|2021-12-02 05:50:00|42.82|40.22|42.63|40.03|42.82|40.22|42.58|39.98|0
1638424500000|2021-12-02 05:55:00|42.65|40.05|42.69|40.09|42.73|40.13|42.62|40.02|0
1638424800000|2021-12-02 06:00:00|42.68|40.08|42.92|40.32|42.97|40.37|42.66|40.06|0
1638425100000|2021-12-02 06:05:00|42.94|40.34|42.96|40.36|43.03|40.43|42.83|40.23|0
1638425400000|2021-12-02 06:10:00|42.99|40.39|42.76|40.16|42.99|40.39|42.76|40.16|0
1638425700000|2021-12-02 06:15:00|42.75|40.15|42.87|40.27|42.89|40.29|42.71|40.11|0
1638426000000|2021-12-02 06:20:00|42.85|40.25|43|40.4|43.07|40.47|42.83|40.23|0
1638426300000|2021-12-02 06:25:00|43.01|40.41|42.9|40.3|43.01|40.41|42.89|40.29|0
1638426600000|2021-12-02 06:30:00|42.89|40.29|42.56|39.96|42.89|40.29|42.56|39.96|0
1638426900000|2021-12-02 06:35:00|42.57|39.97|42.38|39.78|42.57|39.97|42.33|39.73|0
1638427200000|2021-12-02 06:40:00|42.4|39.8|42.38|39.78|42.51|39.91|42.2|39.6|0
1638427500000|2021-12-02 06:45:00|42.35|39.75|42.25|39.65|42.44|39.84|42.13|39.53|0
1638427800000|2021-12-02 06:50:00|42.26|39.66|42.32|39.72|42.41|39.81|42.24|39.64|0
1638428100000|2021-12-02 06:55:00|42.31|39.71|41.73|39.13|42.46|39.86|41.66|39.06|0
1638428400000|2021-12-02 07:00:00|41.7|39.1|41.69|39.09|42|39.4|41.59|38.99|0
1638428700000|2021-12-02 07:05:00|41.71|39.11|41.88|39.28|41.88|39.28|41.41|38.81|0
1638429000000|2021-12-02 07:10:00|41.84|39.24|41.82|39.22|42.06|39.46|41.78|39.18|0
1638429300000|2021-12-02 07:15:00|41.79|39.19|42.14|39.54|42.29|39.69|41.75|39.15|0
1638429600000|2021-12-02 07:20:00|42.12|39.52|42.49|39.89|42.53|39.93|42.12|39.52|0
1638429900000|2021-12-02 07:25:00|42.54|39.94|42.99|40.39|43.15|40.55|42.31|39.71|0
1638430200000|2021-12-02 07:30:00|42.96|40.36|42.99|40.39|43.01|40.41|42.68|40.08|0
1638430500000|2021-12-02 07:35:00|42.93|40.33|43.08|40.48|43.14|40.54|42.28|39.68|0
1638430800000|2021-12-02 07:40:00|43.11|40.51|43.06|40.46|43.26|40.66|43.04|40.44|0
1638431100000|2021-12-02 07:45:00|43.03|40.43|42.86|40.26|43.05|40.45|42.83|40.23|0
1638431400000|2021-12-02 07:50:00|42.81|40.21|42.79|40.19|42.92|40.32|42.63|40.03|0
1638431700000|2021-12-02 07:55:00|42.81|40.21|43.27|40.67|43.29|40.69|42.74|40.14|0
1638432000000|2021-12-02 08:00:00|43.2|40.6|43.25|40.65|43.36|40.76|42.83|40.23|0
1638432300000|2021-12-02 08:05:00|43.02|40.82|43.67|41.47|43.76|41.56|42.87|40.67|0
1638432600000|2021-12-02 08:10:00|43.74|41.54|43.78|41.58|44.03|41.83|43.71|41.51|0
1638432900000|2021-12-02 08:15:00|43.77|41.57|43.28|41.08|43.87|41.67|43.25|41.05|0
1638433200000|2021-12-02 08:20:00|43.26|41.06|42.79|40.59|43.43|41.23|42.75|40.55|0
1638433500000|2021-12-02 08:25:00|42.77|40.57|43.01|40.81|43.13|40.93|42.73|40.53|0
1638433800000|2021-12-02 08:30:00|43.03|40.83|43.77|41.57|43.9|41.7|43.03|40.83|0
1638434100000|2021-12-02 08:35:00|43.72|41.52|43.79|41.59|43.9|41.7|43.41|41.21|0
1638434400000|2021-12-02 08:40:00|43.81|41.61|43.36|41.16|43.88|41.68|43.33|41.13|0
1638434700000|2021-12-02 08:45:00|43.45|41.25|43.33|41.13|43.53|41.33|43.23|41.03|0
1638435000000|2021-12-02 08:50:00|43.31|41.11|42.93|40.73|43.36|41.16|42.89|40.69|0
1638435300000|2021-12-02 08:55:00|42.91|40.71|42.97|40.77|43.06|40.86|42.84|40.64|0
1638435600000|2021-12-02 09:00:00|43|40.8|41.69|39.49|43.2|41|41.66|39.46|0
1638435900000|2021-12-02 09:05:00|41.66|39.46|41.61|39.41|41.7|39.5|41.56|39.36|0
1638436200000|2021-12-02 09:10:00|41.57|39.37|41.28|39.08|41.67|39.47|41.24|39.04|0
1638436500000|2021-12-02 09:15:00|41.26|39.06|41.11|38.91|41.37|39.17|41|38.8|0
1638436800000|2021-12-02 09:20:00|41.09|38.89|40.41|38.21|42.01|39.81|40.41|38.21|0
1638437100000|2021-12-02 09:25:00|40.48|38.28|40.75|38.55|40.84|38.64|40.39|38.19|0
1638437400000|2021-12-02 09:30:00|40.73|38.53|41.12|38.92|41.15|38.95|40.73|38.53|0
1638437700000|2021-12-02 09:35:00|41.13|38.93|40.92|38.72|41.28|39.08|40.91|38.71|0
1638438000000|2021-12-02 09:40:00|40.94|38.74|41.04|38.84|41.17|38.97|40.8|38.6|0
1638438300000|2021-12-02 09:45:00|41.06|38.86|41.34|39.14|41.34|39.14|40.93|38.73|0
1638438600000|2021-12-02 09:50:00|41.28|39.08|41.54|39.34|41.69|39.49|40.8|38.6|0
1638438900000|2021-12-02 09:55:00|41.48|39.28|41.37|39.17|41.48|39.28|41.28|39.08|0
1638439200000|2021-12-02 10:00:00|41.32|39.12|41.52|39.32|41.65|39.45|41.26|39.06|0
1638439500000|2021-12-02 10:05:00|41.53|39.33|41.66|39.46|41.68|39.48|41.45|39.25|0
1638439800000|2021-12-02 10:10:00|41.69|39.49|42.43|40.23|42.45|40.25|41.69|39.49|0
1638440100000|2021-12-02 10:15:00|42.56|40.36|42.23|40.03|42.72|40.52|41.63|39.43|0
1638440400000|2021-12-02 10:20:00|42.13|39.93|41.85|39.65|42.55|40.35|41.83|39.63|0
1638440700000|2021-12-02 10:25:00|41.87|39.67|41.91|39.71|42.03|39.83|41.69|39.49|0
1638441000000|2021-12-02 10:30:00|41.97|39.77|41.76|39.56|42.13|39.93|41.74|39.54|0
1638441300000|2021-12-02 10:35:00|41.75|39.55|41.11|38.91|41.84|39.64|41.11|38.91|0
1638441600000|2021-12-02 10:40:00|41.09|38.89|41.15|38.95|42.25|40.05|40.61|38.41|0
1638441900000|2021-12-02 10:45:00|41.14|38.94|41.1|38.9|41.22|39.02|40.96|38.76|0
1638442200000|2021-12-02 10:50:00|41.12|38.92|41.11|38.91|41.4|39.2|40.96|38.76|0
1638442500000|2021-12-02 10:55:00|41.13|38.93|40.73|38.53|41.15|38.95|40.65|38.45|0
1638442800000|2021-12-02 11:00:00|40.75|38.55|41.05|38.85|41.13|38.93|40.68|38.48|0
1638443100000|2021-12-02 11:05:00|41.03|38.83|40.82|38.62|41.03|38.83|40.79|38.59|0
1638443400000|2021-12-02 11:10:00|40.81|38.61|40.95|38.75|41.07|38.87|40.74|38.54|0
1638443700000|2021-12-02 11:15:00|41.04|38.84|41.3|39.1|41.32|39.12|40.95|38.75|0
1638444000000|2021-12-02 11:20:00|41.32|39.12|41.17|38.97|41.32|39.12|41.07|38.87|0
1638444300000|2021-12-02 11:25:00|41.18|38.98|41.16|38.96|41.28|39.08|40.97|38.77|0
1638444600000|2021-12-02 11:30:00|41.15|38.95|41.18|38.98|41.2|39|40.84|38.64|0
1638444900000|2021-12-02 11:35:00|41.16|38.96|41.27|39.07|41.4|39.2|41.14|38.94|0
1638445200000|2021-12-02 11:40:00|41.26|39.06|41.29|39.09|41.38|39.18|41.14|38.94|0
1638445500000|2021-12-02 11:45:00|41.3|39.1|41.07|38.87|41.31|39.11|40.96|38.76|0
1638445800000|2021-12-02 11:50:00|41.08|38.88|41.04|38.84|41.24|39.04|40.98|38.78|0
1638446100000|2021-12-02 11:55:00|41.02|38.82|41.02|38.82|41.07|38.87|40.85|38.65|0
1638446400000|2021-12-02 12:00:00|41.04|38.84|41|38.8|41.17|38.97|40.75|38.55|0
1638446700000|2021-12-02 12:05:00|41.01|38.81|41.75|39.55|41.75|39.55|41.01|38.81|0
1638447000000|2021-12-02 12:10:00|41.73|39.53|41.72|39.52|41.86|39.66|41.42|39.22|0
1638447300000|2021-12-02 12:15:00|41.73|39.53|42.03|39.83|42.17|39.97|41.67|39.47|0
1638447600000|2021-12-02 12:20:00|42.08|39.88|43.34|41.14|43.54|41.34|40.96|38.76|0
1638447900000|2021-12-02 12:25:00|43.36|41.16|43.83|41.63|44.18|41.98|43.32|41.12|0
1638448200000|2021-12-02 12:30:00|43.81|41.61|44.04|41.84|44.08|41.88|43.79|41.59|0
1638448500000|2021-12-02 12:35:00|44.03|41.83|44.01|41.81|44.1|41.9|43.79|41.59|0
1638448800000|2021-12-02 12:40:00|44.03|41.83|44.84|42.64|45.11|42.91|43.66|41.46|0
1638449100000|2021-12-02 12:45:00|44.86|42.66|44.6|42.4|44.86|42.66|44.56|42.36|0
1638449400000|2021-12-02 12:50:00|44.63|42.43|44.03|41.83|44.65|42.45|44.03|41.83|0
1638449700000|2021-12-02 12:55:00|44.06|41.86|43.8|41.6|44.06|41.86|43.71|41.51|0
1638450000000|2021-12-02 13:00:00|43.82|41.62|43.39|41.19|43.91|41.71|43.39|41.19|0
1638450300000|2021-12-02 13:05:00|43.41|41.21|43.08|40.88|43.57|41.37|43.01|40.81|0
1638450600000|2021-12-02 13:10:00|43.03|40.83|42.56|40.36|44.38|42.18|42.56|40.36|0
1638450900000|2021-12-02 13:15:00|42.63|40.43|42.96|40.76|42.98|40.78|42.43|40.23|0
1638451200000|2021-12-02 13:20:00|43.01|40.81|43.45|41.25|43.5|41.3|42.83|40.63|0
1638451500000|2021-12-02 13:25:00|43.43|41.23|43.13|40.93|43.59|41.39|43.09|40.89|0
1638451800000|2021-12-02 13:30:00|43.2|41|42.91|40.71|43.21|41.01|42.7|40.5|0
1638452100000|2021-12-02 13:35:00|42.95|40.75|43.4|41.2|43.44|41.24|42.75|40.55|0
1638452400000|2021-12-02 13:40:00|43.44|41.24|43.92|41.72|43.96|41.76|43.31|41.11|0
1638452700000|2021-12-02 13:45:00|43.9|41.7|43.82|41.62|44.08|41.88|43.67|41.47|0
1638453000000|2021-12-02 13:50:00|43.95|41.75|43.57|41.37|44.08|41.88|43.57|41.37|0
1638453300000|2021-12-02 13:55:00|43.53|41.33|43.68|41.48|43.68|41.48|43.46|41.26|0
1638453600000|2021-12-02 14:00:00|43.71|41.51|44.32|42.12|44.33|42.13|43.32|41.12|0
1638453900000|2021-12-02 14:05:00|44.34|42.14|44.32|42.12|44.76|42.56|44.23|42.03|0
1638454200000|2021-12-02 14:10:00|44.29|42.09|44.71|42.51|44.9|42.7|43.12|40.92|0
1638454500000|2021-12-02 14:15:00|44.69|42.49|44.9|42.7|45.06|42.86|44.51|42.31|0
1638454800000|2021-12-02 14:20:00|44.92|42.72|44.87|42.67|45.06|42.86|44.69|42.49|0
1638455100000|2021-12-02 14:25:00|44.85|42.65|44.91|42.71|44.94|42.74|44.45|42.25|0
1638455400000|2021-12-02 14:30:00|44.89|42.69|44.96|42.76|45.12|42.92|44.06|41.86|0
1638455700000|2021-12-02 14:35:00|44.8|42.6|42.66|40.46|45.14|42.94|42.66|40.46|0
1638456000000|2021-12-02 14:40:00|42.6|40.4|42.33|40.13|42.93|40.73|41.92|39.72|0
1638456300000|2021-12-02 14:45:00|42.29|40.09|41.07|38.87|43.16|40.96|40.62|38.42|0
1638456600000|2021-12-02 14:50:00|40.96|38.76|39.97|37.77|41.14|38.94|39.91|37.71|0
1638456900000|2021-12-02 14:55:00|39.99|37.79|39.93|37.73|40.43|38.23|39.86|37.66|0
1638457200000|2021-12-02 15:00:00|39.86|37.66|39.61|37.41|40.73|38.53|39.51|37.31|0
1638457500000|2021-12-02 15:05:00|39.67|37.47|41.89|39.69|42.04|39.84|39.61|37.41|0
1638457800000|2021-12-02 15:10:00|41.87|39.67|42.08|39.88|42.5|40.3|41.74|39.54|0
1638458100000|2021-12-02 15:15:00|42|39.8|43.48|41.28|43.7|41.5|42|39.8|0
1638458400000|2021-12-02 15:20:00|43.52|41.32|43.29|41.09|43.86|41.66|43.17|40.97|0
1638458700000|2021-12-02 15:25:00|43.34|41.14|43.05|40.85|43.96|41.76|42.74|40.54|0
1638459000000|2021-12-02 15:30:00|43.13|40.93|43.76|41.56|43.78|41.58|42.38|40.18|0
1638459300000|2021-12-02 15:35:00|43.78|41.58|44.52|42.32|44.84|42.64|43.68|41.48|0
1638459600000|2021-12-02 15:40:00|44.61|42.41|46.78|44.58|46.78|44.58|43.94|41.74|0
1638459900000|2021-12-02 15:45:00|46.73|44.53|45.55|43.35|46.99|44.79|45.34|43.14|0
1638460200000|2021-12-02 15:50:00|45.43|43.23|46.05|43.85|46.24|44.04|45.07|42.87|0
1638460500000|2021-12-02 15:55:00|45.98|43.78|45.07|42.87|47|44.8|45.05|42.85|0
1638460800000|2021-12-02 16:00:00|45.1|42.9|45.52|43.32|45.68|43.48|44.69|42.49|0
1638461100000|2021-12-02 16:05:00|45.45|43.25|42.81|40.61|45.54|43.34|41.91|39.71|0
1638461400000|2021-12-02 16:10:00|42.83|40.63|42.98|40.78|43.44|41.24|42.61|40.41|0
1638461700000|2021-12-02 16:15:00|42.94|40.74|42.54|40.34|42.98|40.78|42.31|40.11|0
1638462000000|2021-12-02 16:20:00|42.52|40.32|42.61|40.41|42.65|40.45|41.97|39.77|0
1638462300000|2021-12-02 16:25:00|42.52|40.32|42.05|39.85|42.67|40.47|42.05|39.85|0
1638462600000|2021-12-02 16:30:00|41.96|39.76|43.56|41.36|44.07|41.87|41.83|39.63|0
1638462900000|2021-12-02 16:35:00|43.72|41.52|43.32|41.12|43.81|41.61|42.86|40.66|0
1638463200000|2021-12-02 16:40:00|43.36|41.16|43.43|41.23|43.45|41.25|42.47|40.27|0
1638463500000|2021-12-02 16:45:00|43.49|41.29|42.7|40.5|43.8|41.6|42.66|40.46|0
1638463800000|2021-12-02 16:50:00|42.77|40.57|41.82|39.62|42.83|40.63|41.81|39.61|0
1638464100000|2021-12-02 16:55:00|41.84|39.64|41.31|39.11|42.4|40.2|41.06|38.86|0
1638464400000|2021-12-02 17:00:00|41.27|39.07|40.84|38.64|41.63|39.43|40.76|38.56|0
1638464700000|2021-12-02 17:05:00|40.88|38.68|40.59|38.39|41.18|38.98|40.55|38.35|0
1638465000000|2021-12-02 17:10:00|40.63|38.43|40.32|38.12|40.76|38.56|40.32|38.12|0
1638465300000|2021-12-02 17:15:00|40.34|38.14|39.81|37.61|41.1|38.9|39.56|37.36|0
1638465600000|2021-12-02 17:20:00|39.75|37.55|39.44|37.24|39.75|37.55|39.36|37.16|0
1638465900000|2021-12-02 17:25:00|39.4|37.2|39.41|37.21|39.56|37.36|39.33|37.13|0
1638466200000|2021-12-02 17:30:00|39.39|37.19|39.86|37.66|39.86|37.66|39.31|37.11|0
1638466500000|2021-12-02 17:35:00|39.84|37.64|39.84|37.64|40.25|38.05|39.63|37.43|0
1638466800000|2021-12-02 17:40:00|39.9|37.7|40.02|37.82|40.1|37.9|39.53|37.33|0
1638467100000|2021-12-02 17:45:00|40.04|37.84|39.3|37.1|40.04|37.84|39.3|37.1|0
1638467400000|2021-12-02 17:50:00|39.36|37.16|39.93|37.73|39.95|37.75|39.3|37.1|0
1638467700000|2021-12-02 17:55:00|39.91|37.71|40.62|38.42|40.85|38.65|39.63|37.43|0
1638468000000|2021-12-02 18:00:00|40.54|38.34|40.51|38.31|41.42|39.22|40.49|38.29|0
1638468300000|2021-12-02 18:05:00|40.43|38.23|40.89|38.69|41.16|38.96|40.31|38.11|0
1638468600000|2021-12-02 18:10:00|40.87|38.67|40.39|38.19|41.16|38.96|40.38|38.18|0
1638468900000|2021-12-02 18:15:00|40.34|38.14|40.65|38.45|40.76|38.56|40.28|38.08|0
1638469200000|2021-12-02 18:20:00|40.57|38.37|42.46|40.26|42.72|40.52|40.51|38.31|0
1638469500000|2021-12-02 18:25:00|42.42|40.22|42.55|40.35|42.7|40.5|42.19|39.99|0
1638469800000|2021-12-02 18:30:00|42.53|40.33|41.88|39.68|42.92|40.72|41.86|39.66|0
1638470100000|2021-12-02 18:35:00|41.93|39.73|41.71|39.51|42.18|39.98|41.69|39.49|0
1638470400000|2021-12-02 18:40:00|41.73|39.53|41.96|39.76|42.11|39.91|41.6|39.4|0
1638470700000|2021-12-02 18:45:00|41.98|39.78|42.32|40.12|42.65|40.45|41.94|39.74|0
1638471000000|2021-12-02 18:50:00|42.35|40.15|41.45|39.25|42.69|40.49|41.35|39.15|0
1638471300000|2021-12-02 18:55:00|41.49|39.29|41.11|38.91|41.49|39.29|41.05|38.85|0
1638471600000|2021-12-02 19:00:00|41.14|38.94|41.32|39.12|41.53|39.33|40.99|38.79|0
1638471900000|2021-12-02 19:05:00|41.28|39.08|41.28|39.08|41.58|39.38|41.07|38.87|0
1638472200000|2021-12-02 19:10:00|41.21|39.01|41.53|39.33|41.74|39.54|41.15|38.95|0
1638472500000|2021-12-02 19:15:00|41.44|39.24|41|38.8|41.54|39.34|40.92|38.72|0
1638472800000|2021-12-02 19:20:00|41.02|38.82|41.27|39.07|41.31|39.11|40.98|38.78|0
1638473100000|2021-12-02 19:25:00|41.25|39.05|40.81|38.61|41.46|39.26|40.77|38.57|0
1638473400000|2021-12-02 19:30:00|40.83|38.63|41|38.8|41.08|38.88|40.75|38.55|0
1638473700000|2021-12-02 19:35:00|40.99|38.79|40.34|38.14|41.39|39.19|40.26|38.06|0
1638474000000|2021-12-02 19:40:00|40.32|38.12|40.36|38.16|40.53|38.33|40.18|37.98|0
1638474300000|2021-12-02 19:45:00|40.34|38.14|40.98|38.78|40.98|38.78|40.26|38.06|0
1638474600000|2021-12-02 19:50:00|40.9|38.7|40.98|38.78|41.21|39.01|40.59|38.39|0
1638474900000|2021-12-02 19:55:00|40.96|38.76|40.77|38.57|40.98|38.78|40.4|38.2|0
1638475200000|2021-12-02 20:00:00|40.71|38.51|40.48|38.28|40.77|38.57|40.29|38.09|0
1638475500000|2021-12-02 20:05:00|40.45|38.25|40.39|38.19|40.68|38.48|40.1|37.9|0
1638475800000|2021-12-02 20:10:00|40.37|38.17|40.78|38.58|41.37|39.17|40.37|38.17|0
1638476100000|2021-12-02 20:15:00|40.68|38.48|40.95|38.75|41.11|38.91|40.57|38.37|0
1638476400000|2021-12-02 20:20:00|41.05|38.85|41.11|38.91|41.3|39.1|40.86|38.66|0
1638476700000|2021-12-02 20:25:00|41.13|38.93|40.98|38.78|41.24|39.04|40.61|38.41|0
1638477000000|2021-12-02 20:30:00|40.96|38.76|40.3|38.1|40.98|38.78|40.09|37.89|0
1638477300000|2021-12-02 20:35:00|40.36|38.16|39.17|36.97|41.26|39.06|39.05|36.85|0
1638477600000|2021-12-02 20:40:00|39.23|37.03|39.03|36.83|39.27|37.07|38.68|36.48|0
1638477900000|2021-12-02 20:45:00|39.01|36.81|39.13|36.93|39.72|37.52|38.89|36.69|0
1638478200000|2021-12-02 20:50:00|39.35|37.15|40.35|38.15|40.49|38.29|39.15|36.95|0
1638478500000|2021-12-02 20:55:00|40.33|38.13|40.14|37.94|40.92|38.72|39.9|37.7|0
1638478800000|2021-12-02 21:00:00|39.94|37.74|40.14|37.94|40.23|38.03|39.61|37.41|0
1638479100000|2021-12-02 21:05:00|40.08|37.88|39.52|37.32|40.1|37.9|39.44|37.24|0
1638479400000|2021-12-02 21:10:00|39.54|37.34|39.74|37.54|39.76|37.56|39.33|37.13|0
1638479700000|2021-12-02 21:15:00|39.9|37.3|39.55|36.95|39.94|37.34|39.49|36.89|0
1638480000000|2021-12-02 21:20:00|39.56|36.96|39.51|36.91|39.61|37.01|39.37|36.77|0
1638480300000|2021-12-02 21:25:00|39.52|36.92|39.46|36.86|39.59|36.99|39.44|36.84|0
1638480600000|2021-12-02 21:30:00|39.5|36.9|39.22|36.62|39.5|36.9|39.18|36.58|0
1638480900000|2021-12-02 21:35:00|39.2|36.6|39.15|36.55|39.3|36.7|39.14|36.54|0
1638481200000|2021-12-02 21:40:00|39.14|36.54|39.13|36.53|39.16|36.56|39.01|36.41|0
1638481500000|2021-12-02 21:45:00|39.11|36.51|39.13|36.53|39.19|36.59|38.95|36.35|0
1638481800000|2021-12-02 21:50:00|39.15|36.55|38.89|36.29|39.19|36.59|38.87|36.27|0
1638482100000|2021-12-02 21:55:00|38.87|36.27|38.91|36.31|39.03|36.43|38.86|36.26|0
1638482400000|2021-12-02 22:00:00|38.95|36.35|38.95|36.35|38.97|36.37|38.95|36.35|0
1638482700000|2021-12-02 22:05:00|38.96|36.36|38.93|36.33|38.96|36.36|38.93|36.33|0
1638483000000|2021-12-02 22:10:00|38.94|36.34|38.92|36.32|38.94|36.34|38.92|36.32|0
1638483300000|2021-12-02 22:15:00|38.94|36.34|38.91|36.31|38.95|36.35|38.89|36.29|0
1638483600000|2021-12-02 22:20:00|38.9|36.3|38.9|36.3|38.9|36.3|38.9|36.3|0
1638483900000|2021-12-02 22:25:00|38.89|36.29|38.89|36.29|38.9|36.3|38.88|36.28|0
1638484200000|2021-12-02 22:30:00|38.88|36.28|38.82|36.22|38.89|36.29|38.82|36.22|0
1638484500000|2021-12-02 22:35:00|38.8|36.2|38.78|36.18|38.8|36.2|38.78|36.18|0
1638484800000|2021-12-02 22:40:00|38.77|36.17|38.79|36.19|38.79|36.19|38.75|36.15|0
1638485100000|2021-12-02 22:45:00|38.78|36.18|38.79|36.19|38.82|36.22|38.78|36.18|0
1638485400000|2021-12-02 22:50:00|38.78|36.18|38.83|36.23|38.85|36.25|38.78|36.18|0
1638485700000|2021-12-02 22:55:00|38.82|36.22|38.86|36.26|38.86|36.26|38.79|36.19|0
1638486000000|2021-12-02 23:00:00|38.85|36.25|38.73|36.13|38.96|36.36|38.62|36.02|0
1638486300000|2021-12-02 23:05:00|38.71|36.11|38.89|36.29|38.89|36.29|38.69|36.09|0
1638486600000|2021-12-02 23:10:00|38.88|36.28|39.31|36.71|39.35|36.75|38.87|36.27|0
1638486900000|2021-12-02 23:15:00|39.27|36.67|39.68|37.08|39.86|37.26|39.21|36.61|0
1638487200000|2021-12-02 23:20:00|39.64|37.04|39.98|37.38|40.06|37.46|39.55|36.95|0
1638487500000|2021-12-02 23:25:00|39.96|37.36|40.82|38.22|40.82|38.22|39.8|37.2|0
1638487800000|2021-12-02 23:30:00|40.8|38.2|40.81|38.21|40.91|38.31|40.69|38.09|0
1638488100000|2021-12-02 23:35:00|40.75|38.15|40.81|38.21|40.83|38.23|40.63|38.03|0
1638488400000|2021-12-02 23:40:00|40.79|38.19|41.04|38.44|41.12|38.52|40.73|38.13|0
1638488700000|2021-12-02 23:45:00|41.02|38.42|41.04|38.44|41.12|38.52|40.86|38.26|0
1638489000000|2021-12-02 23:50:00|41.02|38.42|41.14|38.54|41.4|38.8|41.02|38.42|0
1638489300000|2021-12-02 23:55:00|41.12|38.52|41.54|38.94|41.69|39.09|41.06|38.46|0
1638489600000|2021-12-03 00:00:00|41.56|38.96|41.71|39.11|41.97|39.37|41.41|38.81|0
1638489900000|2021-12-03 00:05:00|41.69|39.09|41.49|38.89|41.75|39.15|41.49|38.89|0
1638490200000|2021-12-03 00:10:00|41.47|38.87|41.37|38.77|41.66|39.06|41.32|38.72|0
1638490500000|2021-12-03 00:15:00|41.36|38.76|41.23|38.63|41.62|39.02|41.21|38.61|0
1638490800000|2021-12-03 00:20:00|41.26|38.66|41.37|38.77|41.37|38.77|41.13|38.53|0
1638491100000|2021-12-03 00:25:00|41.38|38.78|41.02|38.42|41.38|38.78|40.96|38.36|0
1638491400000|2021-12-03 00:30:00|41|38.4|40.95|38.35|41.12|38.52|40.81|38.21|0
1638491700000|2021-12-03 00:35:00|40.97|38.37|41.03|38.43|41.18|38.58|40.87|38.27|0
1638492000000|2021-12-03 00:40:00|41.08|38.48|41.12|38.52|41.18|38.58|40.95|38.35|0
1638492300000|2021-12-03 00:45:00|41.11|38.51|41.26|38.66|41.31|38.71|41.06|38.46|0
1638492600000|2021-12-03 00:50:00|41.27|38.67|41.37|38.77|41.39|38.79|41.11|38.51|0
1638492900000|2021-12-03 00:55:00|41.34|38.74|41.21|38.61|41.37|38.77|41.15|38.55|0
1638493200000|2021-12-03 01:00:00|41.23|38.63|41.28|38.68|41.4|38.8|41.13|38.53|0
1638493500000|2021-12-03 01:05:00|41.25|38.65|40.71|38.11|41.25|38.65|40.67|38.07|0
1638493800000|2021-12-03 01:10:00|40.69|38.09|41.01|38.41|41.06|38.46|40.66|38.06|0
1638494100000|2021-12-03 01:15:00|41.02|38.42|40.93|38.33|41.1|38.5|40.93|38.33|0
1638494400000|2021-12-03 01:20:00|40.87|38.27|41.31|38.71|41.31|38.71|40.87|38.27|0
1638494700000|2021-12-03 01:25:00|41.29|38.69|41.58|38.98|41.6|39|41.27|38.67|0
1638495000000|2021-12-03 01:30:00|41.6|39|41.71|39.11|41.94|39.34|41.59|38.99|0
1638495300000|2021-12-03 01:35:00|41.73|39.13|42.09|39.49|42.2|39.6|41.73|39.13|0
1638495600000|2021-12-03 01:40:00|42.1|39.5|42.45|39.85|42.6|40|42.07|39.47|0
1638495900000|2021-12-03 01:45:00|42.46|39.86|42.72|40.12|42.96|40.36|42.46|39.86|0
1638496200000|2021-12-03 01:50:00|42.73|40.13|42.34|39.74|42.74|40.14|42.3|39.7|0
1638496500000|2021-12-03 01:55:00|42.36|39.76|42.12|39.52|42.41|39.81|42.1|39.5|0
1638496800000|2021-12-03 02:00:00|42.15|39.55|42.03|39.43|42.2|39.6|41.82|39.22|0
1638497100000|2021-12-03 02:05:00|42.06|39.46|42.12|39.52|42.21|39.61|41.93|39.33|0
1638497400000|2021-12-03 02:10:00|42.14|39.54|41.89|39.29|42.22|39.62|41.88|39.28|0
1638497700000|2021-12-03 02:15:00|41.9|39.3|42.17|39.57|42.17|39.57|41.82|39.22|0
1638498000000|2021-12-03 02:20:00|42.16|39.56|42.3|39.7|42.31|39.71|42.16|39.56|0
1638498300000|2021-12-03 02:25:00|42.31|39.71|42.13|39.53|42.37|39.77|42.13|39.53|0
1638498600000|2021-12-03 02:30:00|42.14|39.54|42.18|39.58|42.3|39.7|42.13|39.53|0
1638498900000|2021-12-03 02:35:00|42.17|39.57|42.32|39.72|42.36|39.76|42.15|39.55|0
1638499200000|2021-12-03 02:40:00|42.28|39.68|42.41|39.81|42.41|39.81|42.17|39.57|0
1638499500000|2021-12-03 02:45:00|42.38|39.78|41.99|39.39|42.38|39.78|41.89|39.29|0
1638499800000|2021-12-03 02:50:00|41.98|39.38|42.03|39.43|42.08|39.48|41.88|39.28|0
1638500100000|2021-12-03 02:55:00|42.04|39.44|41.86|39.26|42.04|39.44|41.83|39.23|0
1638500400000|2021-12-03 03:00:00|41.88|39.28|41.86|39.26|41.93|39.33|41.79|39.19|0
1638500700000|2021-12-03 03:05:00|41.83|39.23|41.79|39.19|41.92|39.32|41.75|39.15|0
1638501000000|2021-12-03 03:10:00|41.78|39.18|41.78|39.18|41.92|39.32|41.77|39.17|0
1638501300000|2021-12-03 03:15:00|41.76|39.16|41.64|39.04|41.76|39.16|41.57|38.97|0
1638501600000|2021-12-03 03:20:00|41.62|39.02|41.72|39.12|41.83|39.23|41.44|38.84|0
1638501900000|2021-12-03 03:25:00|41.71|39.11|41.61|39.01|41.78|39.18|41.59|38.99|0
1638502200000|2021-12-03 03:30:00|41.57|38.97|41.54|38.94|41.59|38.99|41.44|38.84|0
1638502500000|2021-12-03 03:35:00|41.56|38.96|41.13|38.53|41.59|38.99|41.1|38.5|0
1638502800000|2021-12-03 03:40:00|41.12|38.52|41.07|38.47|41.22|38.62|41.03|38.43|0
1638503100000|2021-12-03 03:45:00|41.09|38.49|40.88|38.28|41.13|38.53|40.85|38.25|0
1638503400000|2021-12-03 03:50:00|40.9|38.3|40.84|38.24|40.9|38.3|40.75|38.15|0
1638503700000|2021-12-03 03:55:00|40.86|38.26|40.93|38.33|41.07|38.47|40.86|38.26|0
1638504000000|2021-12-03 04:00:00|40.92|38.32|40.64|38.04|40.92|38.32|40.52|37.92|0
1638504300000|2021-12-03 04:05:00|40.62|38.02|40.56|37.96|40.71|38.11|40.33|37.73|0
1638504600000|2021-12-03 04:10:00|40.54|37.94|40.53|37.93|40.62|38.02|40.49|37.89|0
1638504900000|2021-12-03 04:15:00|40.51|37.91|40.64|38.04|40.68|38.08|40.51|37.91|0
1638505200000|2021-12-03 04:20:00|40.62|38.02|40.78|38.18|40.82|38.22|40.57|37.97|0
1638505500000|2021-12-03 04:25:00|40.76|38.16|40.77|38.17|40.82|38.22|40.65|38.05|0
1638505800000|2021-12-03 04:30:00|40.78|38.18|40.69|38.09|40.78|38.18|40.6|38|0
1638506100000|2021-12-03 04:35:00|40.68|38.08|40.68|38.08|40.76|38.16|40.61|38.01|0
1638506400000|2021-12-03 04:40:00|40.56|37.96|40.13|37.53|40.64|38.04|40.11|37.51|0
1638506700000|2021-12-03 04:45:00|40.12|37.52|40.33|37.73|40.34|37.74|40.09|37.49|0
1638507000000|2021-12-03 04:50:00|40.34|37.74|40.42|37.82|40.43|37.83|40.31|37.71|0
1638507300000|2021-12-03 04:55:00|40.43|37.83|40.35|37.75|40.49|37.89|40.29|37.69|0
1638507600000|2021-12-03 05:00:00|40.33|37.73|40.34|37.74|40.37|37.77|40.23|37.63|0
1638507900000|2021-12-03 05:05:00|40.36|37.76|40.54|37.94|40.56|37.96|40.36|37.76|0
1638508200000|2021-12-03 05:10:00|40.55|37.95|40.38|37.78|40.57|37.97|40.38|37.78|0
1638508500000|2021-12-03 05:15:00|40.36|37.76|40.28|37.68|40.38|37.78|40.17|37.57|0
1638508800000|2021-12-03 05:20:00|40.31|37.71|40.17|37.57|40.32|37.72|40.17|37.57|0
1638509100000|2021-12-03 05:25:00|40.15|37.55|40.18|37.58|40.27|37.67|40.04|37.44|0
1638509400000|2021-12-03 05:30:00|40.16|37.56|40.24|37.64|40.35|37.75|39.98|37.38|0
1638509700000|2021-12-03 05:35:00|40.27|37.67|39.9|37.3|40.28|37.68|39.88|37.28|0
1638510000000|2021-12-03 05:40:00|39.92|37.32|40|37.4|40.02|37.42|39.83|37.23|0
1638510300000|2021-12-03 05:45:00|39.99|37.39|38.84|36.24|40.01|37.41|38.42|35.82|0
1638510600000|2021-12-03 05:50:00|38.86|36.26|38.72|36.12|38.88|36.28|38.72|36.12|0
1638510900000|2021-12-03 05:55:00|38.74|36.14|38.9|36.3|39|36.4|38.72|36.12|0
1638511200000|2021-12-03 06:00:00|38.84|36.24|39.08|36.48|39.1|36.5|38.72|36.12|0
1638511500000|2021-12-03 06:05:00|39.07|36.47|38.71|36.11|39.08|36.48|38.71|36.11|0
1638511800000|2021-12-03 06:10:00|38.72|36.12|38.59|35.99|38.75|36.15|38.59|35.99|0
1638512100000|2021-12-03 06:15:00|38.58|35.98|38.71|36.11|38.71|36.11|38.57|35.97|0
1638512400000|2021-12-03 06:20:00|38.69|36.09|38.54|35.94|38.69|36.09|38.53|35.93|0
1638512700000|2021-12-03 06:25:00|38.56|35.96|38.57|35.97|38.65|36.05|38.5|35.9|0
1638513000000|2021-12-03 06:30:00|38.56|35.96|38.58|35.98|38.68|36.08|38.5|35.9|0
1638513300000|2021-12-03 06:35:00|38.57|35.97|38.87|36.27|38.88|36.28|38.57|35.97|0
1638513600000|2021-12-03 06:40:00|38.84|36.24|38.94|36.34|39.04|36.44|38.76|36.16|0
1638513900000|2021-12-03 06:45:00|38.95|36.35|38.63|36.03|39.06|36.46|38.58|35.98|0
1638514200000|2021-12-03 06:50:00|38.61|36.01|38.67|36.07|38.83|36.23|38.61|36.01|0
1638514500000|2021-12-03 06:55:00|38.65|36.05|38.87|36.27|39.07|36.47|38.65|36.05|0
1638514800000|2021-12-03 07:00:00|38.83|36.23|39.09|36.49|39.23|36.63|38.83|36.23|0
1638515100000|2021-12-03 07:05:00|39.11|36.51|39.17|36.57|39.21|36.61|39.09|36.49|0
1638515400000|2021-12-03 07:10:00|39.15|36.55|39.3|36.7|39.31|36.71|39.11|36.51|0
1638515700000|2021-12-03 07:15:00|39.29|36.69|39.38|36.78|39.39|36.79|39.13|36.53|0
1638516000000|2021-12-03 07:20:00|39.39|36.79|39.43|36.83|39.48|36.88|39.31|36.71|0
1638516300000|2021-12-03 07:25:00|39.45|36.85|39.06|36.46|39.45|36.85|39.06|36.46|0
1638516600000|2021-12-03 07:30:00|39.09|36.49|39.09|36.49|39.19|36.59|38.94|36.34|0
1638516900000|2021-12-03 07:35:00|39.08|36.48|39.03|36.43|39.12|36.52|38.91|36.31|0
1638517200000|2021-12-03 07:40:00|39.05|36.45|39.12|36.52|39.21|36.61|38.93|36.33|0
1638517500000|2021-12-03 07:45:00|39.11|36.51|38.91|36.31|39.21|36.61|38.89|36.29|0
1638517800000|2021-12-03 07:50:00|38.92|36.32|38.68|36.08|38.92|36.32|38.6|36|0
1638518100000|2021-12-03 07:55:00|38.69|36.09|38.52|35.92|38.78|36.18|38.46|35.86|0
1638518400000|2021-12-03 08:00:00|38.49|35.89|38.84|36.24|38.9|36.3|38.42|35.82|0
1638518700000|2021-12-03 08:05:00|38.62|36.42|38.43|36.23|38.68|36.48|38.4|36.2|0
1638519000000|2021-12-03 08:10:00|38.44|36.24|38.56|36.36|38.7|36.5|38.4|36.2|0
1638519300000|2021-12-03 08:15:00|38.58|36.38|38.57|36.37|38.76|36.56|38.45|36.25|0
1638519600000|2021-12-03 08:20:00|38.58|36.38|38.67|36.47|38.92|36.72|38.55|36.35|0
1638519900000|2021-12-03 08:25:00|38.65|36.45|38.81|36.61|38.81|36.61|38.59|36.39|0
1638520200000|2021-12-03 08:30:00|38.8|36.6|39.26|37.06|39.34|37.14|38.8|36.6|0
1638520500000|2021-12-03 08:35:00|39.27|37.07|39.23|37.03|39.42|37.22|39.11|36.91|0
1638520800000|2021-12-03 08:40:00|39.25|37.05|39.46|37.26|39.54|37.34|39.03|36.83|0
1638521100000|2021-12-03 08:45:00|39.5|37.3|39.44|37.24|39.52|37.32|39.32|37.12|0
1638521400000|2021-12-03 08:50:00|39.4|37.2|39.56|37.36|39.64|37.44|39.39|37.19|0
1638521700000|2021-12-03 08:55:00|39.54|37.34|39.41|37.21|39.6|37.4|39.37|37.17|0
1638522000000|2021-12-03 09:00:00|39.39|37.19|39.37|37.17|39.55|37.35|39.31|37.11|0
1638522300000|2021-12-03 09:05:00|39.38|37.18|39.67|37.47|39.69|37.49|39.38|37.18|0
1638522600000|2021-12-03 09:10:00|39.69|37.49|39.22|37.02|39.69|37.49|39.22|37.02|0
1638522900000|2021-12-03 09:15:00|39.24|37.04|38.91|36.71|39.28|37.08|38.91|36.71|0
1638523200000|2021-12-03 09:20:00|38.89|36.69|39.3|37.1|39.3|37.1|38.89|36.69|0
1638523500000|2021-12-03 09:25:00|39.32|37.12|39.16|36.96|39.4|37.2|39.05|36.85|0
1638523800000|2021-12-03 09:30:00|39.13|36.93|39.28|37.08|39.29|37.09|39.05|36.85|0
1638524100000|2021-12-03 09:35:00|39.27|37.07|39.45|37.25|39.46|37.26|39.23|37.03|0
1638524400000|2021-12-03 09:40:00|39.44|37.24|39.23|37.03|39.52|37.32|39.23|37.03|0
1638524700000|2021-12-03 09:45:00|39.25|37.05|39.47|37.27|39.47|37.27|39.14|36.94|0
1638525000000|2021-12-03 09:50:00|39.43|37.23|39.59|37.39|39.61|37.41|39.43|37.23|0
1638525300000|2021-12-03 09:55:00|39.55|37.35|39.51|37.31|39.63|37.43|39.37|37.17|0
1638525600000|2021-12-03 10:00:00|39.5|37.3|39.57|37.37|39.59|37.39|39.3|37.1|0
1638525900000|2021-12-03 10:05:00|39.52|37.32|39.44|37.24|39.63|37.43|39.42|37.22|0
1638526200000|2021-12-03 10:10:00|39.48|37.28|39.64|37.44|39.64|37.44|39.38|37.18|0
1638526500000|2021-12-03 10:15:00|39.65|37.45|39.91|37.71|40.01|37.81|39.65|37.45|0
1638526800000|2021-12-03 10:20:00|39.93|37.73|40.09|37.89|40.24|38.04|39.92|37.72|0
1638527100000|2021-12-03 10:25:00|40.07|37.87|39.37|37.17|40.09|37.89|39.37|37.17|0
1638527400000|2021-12-03 10:30:00|40.12|37.92|40.14|37.94|40.16|37.96|40.01|37.81|0
1638527700000|2021-12-03 10:35:00|40.19|37.99|40.68|38.48|40.7|38.5|40.19|37.99|0
1638528000000|2021-12-03 10:40:00|40.64|38.44|40.57|38.37|40.78|38.58|40.3|38.1|0
1638528300000|2021-12-03 10:45:00|40.58|38.38|40.9|38.7|40.9|38.7|40.44|38.24|0
1638528600000|2021-12-03 10:50:00|40.93|38.73|41.05|38.85|41.05|38.85|40.88|38.68|0
1638528900000|2021-12-03 10:55:00|41.09|38.89|40.79|38.59|41.09|38.89|40.69|38.49|0
1638529200000|2021-12-03 11:00:00|40.88|38.68|40.46|38.26|40.88|38.68|40.37|38.17|0
1638529500000|2021-12-03 11:05:00|40.43|38.23|40.56|38.36|40.64|38.44|40.43|38.23|0
1638529800000|2021-12-03 11:10:00|40.54|38.34|40.91|38.71|40.91|38.71|40.54|38.34|0
1638530100000|2021-12-03 11:15:00|40.89|38.69|40.74|38.54|40.89|38.69|40.69|38.49|0
1638530400000|2021-12-03 11:20:00|40.72|38.52|40.66|38.46|40.87|38.67|40.61|38.41|0
1638530700000|2021-12-03 11:25:00|40.63|38.43|40.51|38.31|40.74|38.54|40.47|38.27|0
1638531000000|2021-12-03 11:30:00|40.53|38.33|40.48|38.28|40.59|38.39|40.42|38.22|0
1638531300000|2021-12-03 11:35:00|40.46|38.26|40.42|38.22|40.5|38.3|40.38|38.18|0
1638531600000|2021-12-03 11:40:00|40.41|38.21|40.08|37.88|40.41|38.21|40.06|37.86|0
1638531900000|2021-12-03 11:45:00|40.06|37.86|40.06|37.86|40.25|38.05|40.06|37.86|0
1638532200000|2021-12-03 11:50:00|40.07|37.87|40.06|37.86|40.1|37.9|39.91|37.71|0
1638532500000|2021-12-03 11:55:00|40.04|37.84|39.76|37.56|40.04|37.84|39.72|37.52|0
1638532800000|2021-12-03 12:00:00|39.79|37.59|39.7|37.5|39.87|37.67|39.6|37.4|0
1638533100000|2021-12-03 12:05:00|39.74|37.54|39.92|37.72|39.95|37.75|39.72|37.52|0
1638533400000|2021-12-03 12:10:00|39.95|37.75|39.65|37.45|39.95|37.75|39.55|37.35|0
1638533700000|2021-12-03 12:15:00|39.67|37.47|39.63|37.43|39.87|37.67|39.53|37.33|0
1638534000000|2021-12-03 12:20:00|39.61|37.41|39.53|37.33|39.69|37.49|39.45|37.25|0
1638534300000|2021-12-03 12:25:00|39.52|37.32|39.5|37.3|39.61|37.41|39.48|37.28|0
1638534600000|2021-12-03 12:30:00|39.48|37.28|39.38|37.18|39.57|37.37|39.34|37.14|0
1638534900000|2021-12-03 12:35:00|39.36|37.16|39.48|37.28|39.5|37.3|39.32|37.12|0
1638535200000|2021-12-03 12:40:00|39.46|37.26|39.46|37.26|39.52|37.32|39.38|37.18|0
1638535500000|2021-12-03 12:45:00|39.52|37.32|39.39|37.19|40.22|38.02|39.21|37.01|0
1638535800000|2021-12-03 12:50:00|39.41|37.21|39.41|37.21|39.43|37.23|39.33|37.13|0
1638536100000|2021-12-03 12:55:00|39.43|37.23|39.51|37.31|39.63|37.43|39.41|37.21|0
1638536400000|2021-12-03 13:00:00|39.49|37.29|39.31|37.11|39.57|37.37|39.31|37.11|0
1638536700000|2021-12-03 13:05:00|39.33|37.13|38.92|36.72|39.35|37.15|38.86|36.66|0
1638537000000|2021-12-03 13:10:00|38.96|36.76|38.88|36.68|39.06|36.86|38.82|36.62|0
1638537300000|2021-12-03 13:15:00|38.9|36.7|38.44|36.24|38.98|36.78|38.08|35.88|0
1638537600000|2021-12-03 13:20:00|38.46|36.26|38.5|36.3|38.6|36.4|38.43|36.23|0
1638537900000|2021-12-03 13:25:00|38.48|36.28|38.32|36.12|38.52|36.32|38.13|35.93|0
1638538200000|2021-12-03 13:30:00|38.37|36.17|37.28|35.08|38.49|36.29|36.7|34.5|0
1638538500000|2021-12-03 13:35:00|37.3|35.1|37.02|34.82|37.32|35.12|36.85|34.65|0
1638538800000|2021-12-03 13:40:00|37.06|34.86|36.59|34.39|37.49|35.29|36.59|34.39|0
1638539100000|2021-12-03 13:45:00|36.62|34.42|36.82|34.62|37.13|34.93|36.35|34.15|0
1638539400000|2021-12-03 13:50:00|36.8|34.6|36.7|34.5|37.05|34.85|36.64|34.44|0
1638539700000|2021-12-03 13:55:00|36.68|34.48|36.37|34.17|36.68|34.48|36|33.8|0
1638540000000|2021-12-03 14:00:00|36.33|34.13|36.15|33.95|36.62|34.42|36.1|33.9|0
1638540300000|2021-12-03 14:05:00|36.13|33.93|36.15|33.95|36.21|34.01|35.85|33.65|0
1638540600000|2021-12-03 14:10:00|36.17|33.97|36.13|33.93|36.29|34.09|36.02|33.82|0
1638540900000|2021-12-03 14:15:00|36.11|33.91|36.07|33.87|36.3|34.1|35.99|33.79|0
1638541200000|2021-12-03 14:20:00|36.03|33.83|36.41|34.21|36.43|34.23|36.03|33.83|0
1638541500000|2021-12-03 14:25:00|36.39|34.19|36.2|34|36.45|34.25|36.12|33.92|0
1638541800000|2021-12-03 14:30:00|36.18|33.98|35.68|33.48|36.53|34.33|35.33|33.13|0
1638542100000|2021-12-03 14:35:00|35.7|33.5|37.19|34.99|37.19|34.99|35.7|33.5|0
1638542400000|2021-12-03 14:40:00|37.31|35.11|37.74|35.54|37.92|35.72|36.92|34.72|0
1638542700000|2021-12-03 14:45:00|37.66|35.46|39.85|37.65|39.85|37.65|36.47|34.27|0
1638543000000|2021-12-03 14:50:00|39.92|37.72|41.67|39.47|41.76|39.56|39.59|37.39|0
1638543300000|2021-12-03 14:55:00|41.74|39.54|42.22|40.02|42.57|40.37|41.05|38.85|0
1638543600000|2021-12-03 15:00:00|42.4|40.2|43.45|41.25|44.38|42.18|41.79|39.59|0
1638543900000|2021-12-03 15:05:00|43.34|41.14|43.94|41.74|43.94|41.74|42.62|40.42|0
1638544200000|2021-12-03 15:10:00|44|41.8|44.53|42.33|44.78|42.58|43.54|41.34|0
1638544500000|2021-12-03 15:15:00|44.54|42.34|43.74|41.54|44.57|42.37|43.21|41.01|0
1638544800000|2021-12-03 15:20:00|43.79|41.59|43.2|41|44.32|42.12|42.47|40.27|0
1638545100000|2021-12-03 15:25:00|43.25|41.05|42.89|40.69|44.07|41.87|42.61|40.41|0
1638545400000|2021-12-03 15:30:00|43.09|40.89|44.31|42.11|44.42|42.22|43.03|40.83|0
1638545700000|2021-12-03 15:35:00|44.4|42.2|44.24|42.04|44.78|42.58|43.7|41.5|0
1638546000000|2021-12-03 15:40:00|44.14|41.94|45.81|43.61|45.81|43.61|44.08|41.88|0
1638546300000|2021-12-03 15:45:00|45.78|43.58|47.21|45.01|47.61|45.41|44.19|41.99|0
1638546600000|2021-12-03 15:50:00|47.23|45.03|46.9|44.7|47.61|45.41|46.57|44.37|0
1638546900000|2021-12-03 15:55:00|46.94|44.74|47.1|44.9|47.37|45.17|46.41|44.21|0
1638547200000|2021-12-03 16:00:00|47.18|44.98|46.8|44.6|47.51|45.31|46.59|44.39|0
1638547500000|2021-12-03 16:05:00|46.92|44.72|47.36|45.16|48.1|45.9|46.92|44.72|0
1638547800000|2021-12-03 16:10:00|47.43|45.23|47.12|44.92|47.79|45.59|46.77|44.57|0
1638548100000|2021-12-03 16:15:00|47.15|44.95|48.29|46.09|48.32|46.12|46.86|44.66|0
1638548400000|2021-12-03 16:20:00|48.34|46.14|46.13|43.93|48.58|46.38|45.92|43.72|0
1638548700000|2021-12-03 16:25:00|46.15|43.95|45.85|43.65|46.36|44.16|45.71|43.51|0
1638549000000|2021-12-03 16:30:00|45.92|43.72|45.59|43.39|46.4|44.2|45.43|43.23|0
1638549300000|2021-12-03 16:35:00|45.6|43.4|46.15|43.95|46.31|44.11|45.51|43.31|0
1638549600000|2021-12-03 16:40:00|46.1|43.9|47.42|45.22|47.5|45.3|45.93|43.73|0
1638549900000|2021-12-03 16:45:00|47.36|45.16|48.15|45.95|48.66|46.46|46.68|44.48|0
1638550200000|2021-12-03 16:50:00|48.22|46.02|49.13|46.93|49.77|47.57|48.22|46.02|0
1638550500000|2021-12-03 16:55:00|48.96|46.76|49.91|47.71|49.91|47.71|48.96|46.76|0
1638550800000|2021-12-03 17:00:00|49.83|47.63|50.38|48.18|50.6|48.4|49.7|47.5|0
1638551100000|2021-12-03 17:05:00|50.45|48.25|49.73|47.53|50.5|48.3|49.66|47.46|0
1638551400000|2021-12-03 17:10:00|49.68|47.48|49.9|47.7|50.02|47.82|49.53|47.33|0
1638551700000|2021-12-03 17:15:00|49.8|47.6|49.02|46.82|49.85|47.65|48.8|46.6|0
1638552000000|2021-12-03 17:20:00|48.92|46.72|47.49|45.29|49.24|47.04|47.37|45.17|0
1638552300000|2021-12-03 17:25:00|47.54|45.34|47.63|45.43|47.8|45.6|47.42|45.22|0
1638552600000|2021-12-03 17:30:00|47.75|45.55|48.3|46.1|48.73|46.53|47.75|45.55|0
1638552900000|2021-12-03 17:35:00|48.27|46.07|47.03|44.83|48.46|46.26|46.97|44.77|0
1638553200000|2021-12-03 17:40:00|46.99|44.79|47.27|45.07|47.41|45.21|46.73|44.53|0
1638553500000|2021-12-03 17:45:00|47.34|45.14|47.55|45.35|47.98|45.78|47.15|44.95|0
1638553800000|2021-12-03 17:50:00|47.64|45.44|48.79|46.59|49.15|46.95|47.17|44.97|0
1638554100000|2021-12-03 17:55:00|48.74|46.54|48.88|46.68|49.32|47.12|48.74|46.54|0
1638554400000|2021-12-03 18:00:00|48.93|46.73|50.42|48.22|50.74|48.54|48.93|46.73|0
1638554700000|2021-12-03 18:05:00|50.47|48.27|49.7|47.5|50.54|48.34|49.66|47.46|0
1638555000000|2021-12-03 18:10:00|49.68|47.48|49.92|47.72|50.24|48.04|49.51|47.31|0
1638555300000|2021-12-03 18:15:00|49.9|47.7|48.66|46.46|50.66|48.46|48.52|46.32|0
1638555600000|2021-12-03 18:20:00|48.69|46.49|48.4|46.2|48.85|46.65|48.4|46.2|0
1638555900000|2021-12-03 18:25:00|48.43|46.23|49.35|47.15|49.4|47.2|48.37|46.17|0
1638556200000|2021-12-03 18:30:00|49.4|47.2|50.01|47.81|50.06|47.86|49.33|47.13|0
1638556500000|2021-12-03 18:35:00|50.03|47.83|51.39|49.19|51.96|49.76|49.82|47.62|0
1638556800000|2021-12-03 18:40:00|51.34|49.14|51.31|49.11|51.64|49.44|50.99|48.79|0
1638557100000|2021-12-03 18:45:00|51.34|49.14|51.63|49.43|52.09|49.89|50.99|48.79|0
1638557400000|2021-12-03 18:50:00|51.61|49.41|53.3|51.1|53.3|51.1|51.33|49.13|0
1638557700000|2021-12-03 18:55:00|53.27|51.07|54.09|51.89|54.11|51.91|53.08|50.88|0
1638558000000|2021-12-03 19:00:00|54.11|51.91|54.49|52.29|54.93|52.73|53.73|51.53|0
1638558300000|2021-12-03 19:05:00|54.46|52.26|54.98|52.78|55.11|52.91|54.31|52.11|0
1638558600000|2021-12-03 19:10:00|55.04|52.84|54.64|52.44|55.21|53.01|54.51|52.31|0
1638558900000|2021-12-03 19:15:00|54.77|52.57|55.52|53.32|55.52|53.32|54.63|52.43|0
1638559200000|2021-12-03 19:20:00|55.45|53.25|55.39|53.19|56.79|54.59|54.36|52.16|0
1638559500000|2021-12-03 19:25:00|55.36|53.16|55.88|53.68|56.04|53.84|55.21|53.01|0
1638559800000|2021-12-03 19:30:00|55.82|53.62|56.38|54.18|56.6|54.4|55.62|53.42|0
1638560100000|2021-12-03 19:35:00|56.22|54.02|57.33|55.13|57.51|55.31|56.09|53.89|0
1638560400000|2021-12-03 19:40:00|57.13|54.93|56.42|54.22|57.31|55.11|56.21|54.01|0
1638560700000|2021-12-03 19:45:00|56.29|54.09|56.09|53.89|56.74|54.54|55.46|53.26|0
1638561000000|2021-12-03 19:50:00|56.12|53.92|57.03|54.83|57.09|54.89|55.75|53.55|0
1638561300000|2021-12-03 19:55:00|57.11|54.91|57.74|55.54|57.76|55.56|56.37|54.17|0
1638561600000|2021-12-03 20:00:00|57.82|55.62|57.7|55.5|58.79|56.59|57.58|55.38|0
1638561900000|2021-12-03 20:05:00|57.78|55.58|58.37|56.17|58.51|56.31|56.27|54.07|0
1638562200000|2021-12-03 20:10:00|58.28|56.08|57.45|55.25|58.28|56.08|57.29|55.09|0
1638562500000|2021-12-03 20:15:00|57.5|55.3|57.69|55.49|58.01|55.81|57.12|54.92|0
1638562800000|2021-12-03 20:20:00|57.61|55.41|55.15|52.95|57.61|55.41|54.07|51.87|0
1638563100000|2021-12-03 20:25:00|55.12|52.92|55.01|52.81|55.15|52.95|54.35|52.15|0
1638563400000|2021-12-03 20:30:00|54.94|52.74|53.83|51.63|54.99|52.79|53.73|51.53|0
1638563700000|2021-12-03 20:35:00|53.88|51.68|53.49|51.29|55.37|53.17|53.36|51.16|0
1638564000000|2021-12-03 20:40:00|53.44|51.24|53.32|51.12|54.81|52.61|52.89|50.69|0
1638564300000|2021-12-03 20:45:00|53.29|51.09|53.57|51.37|54.14|51.94|53.29|51.09|0
1638564600000|2021-12-03 20:50:00|53.42|51.22|52.02|49.82|53.42|51.22|51.71|49.51|0
1638564900000|2021-12-03 20:55:00|51.99|49.79|49.4|47.2|51.99|49.79|49.21|47.01|0
1638565200000|2021-12-03 21:00:00|49.45|47.25|49.02|46.82|49.67|47.47|48.87|46.67|0
1638565500000|2021-12-03 21:05:00|49.06|46.86|49.44|47.24|49.64|47.44|49.06|46.86|0
1638565800000|2021-12-03 21:10:00|49.47|47.27|50|47.8|50.29|48.09|49.32|47.12|0
1638777900000|2021-12-06 08:05:00|42.75|40.55|42.97|40.77|42.97|40.77|42.66|40.46|0
1638778200000|2021-12-06 08:10:00|42.85|40.65|42.99|40.79|43.09|40.89|42.71|40.51|0
1638778500000|2021-12-06 08:15:00|42.96|40.76|43.03|40.83|43.14|40.94|42.83|40.63|0
1638778800000|2021-12-06 08:20:00|43.04|40.84|43.31|41.11|43.31|41.11|42.92|40.72|0
1638779100000|2021-12-06 08:25:00|43.34|41.14|43.15|40.95|43.64|41.44|43.11|40.91|0
1638779400000|2021-12-06 08:30:00|43.11|40.91|43.31|41.11|43.37|41.17|42.94|40.74|0
1638779700000|2021-12-06 08:35:00|43.33|41.13|42.91|40.71|43.33|41.13|42.8|40.6|0
1638780000000|2021-12-06 08:40:00|42.93|40.73|43.18|40.98|43.18|40.98|42.84|40.64|0
1638780300000|2021-12-06 08:45:00|43.19|40.99|43.21|41.01|43.27|41.07|43.03|40.83|0
1638780600000|2021-12-06 08:50:00|43.2|41|43.03|40.83|43.2|41|42.97|40.77|0
1638780900000|2021-12-06 08:55:00|43.04|40.84|43|40.8|43.16|40.96|42.94|40.74|0
1638781200000|2021-12-06 09:00:00|43.01|40.81|42.22|40.02|43.05|40.85|41.93|39.73|0
1638781500000|2021-12-06 09:05:00|42.18|39.98|42.32|40.12|42.57|40.37|42.1|39.9|0
1638781800000|2021-12-06 09:10:00|42.35|40.15|42.18|39.98|42.54|40.34|42.11|39.91|0
1638782100000|2021-12-06 09:15:00|42.16|39.96|42.26|40.06|42.31|40.11|42.08|39.88|0
1638782400000|2021-12-06 09:20:00|42.25|40.05|42.3|40.1|42.41|40.21|42.21|40.01|0
1638782700000|2021-12-06 09:25:00|42.28|40.08|42.19|39.99|42.32|40.12|42.11|39.91|0
1638783000000|2021-12-06 09:30:00|42.21|40.01|42.34|40.14|42.38|40.18|42.08|39.88|0
1638783300000|2021-12-06 09:35:00|42.32|40.12|42.79|40.59|42.79|40.59|42.14|39.94|0
1638783600000|2021-12-06 09:40:00|42.8|40.6|43.13|40.93|43.14|40.94|42.77|40.57|0
1638783900000|2021-12-06 09:45:00|43.14|40.94|43.33|41.13|43.55|41.35|43.14|40.94|0
1638784200000|2021-12-06 09:50:00|43.35|41.15|43.49|41.29|43.57|41.37|43.28|41.08|0
1638784500000|2021-12-06 09:55:00|43.5|41.3|44.01|41.81|44.19|41.99|43.48|41.28|0
1638784800000|2021-12-06 10:00:00|43.99|41.79|44.12|41.92|44.23|42.03|43.9|41.7|0
1638785100000|2021-12-06 10:05:00|44.11|41.91|44.18|41.98|44.22|42.02|43.98|41.78|0
1638785400000|2021-12-06 10:10:00|44.17|41.97|44.41|42.21|44.43|42.23|42.93|40.73|0
1638785700000|2021-12-06 10:15:00|44.39|42.19|44.36|42.16|44.57|42.37|44.27|42.07|0
1638786000000|2021-12-06 10:20:00|44.39|42.19|44.92|42.72|44.92|42.72|44.36|42.16|0
1638786300000|2021-12-06 10:25:00|44.88|42.68|45.69|43.49|45.69|43.49|44.84|42.64|0
1638786600000|2021-12-06 10:30:00|45.74|43.54|45.85|43.65|46.39|44.19|45.65|43.45|0
1638786900000|2021-12-06 10:35:00|45.83|43.63|46.04|43.84|46.05|43.85|45.78|43.58|0
1638787200000|2021-12-06 10:40:00|46.01|43.81|46.2|44|46.45|44.25|46.01|43.81|0
1638787500000|2021-12-06 10:45:00|46.17|43.97|46.15|43.95|46.22|44.02|45.95|43.75|0
1638787800000|2021-12-06 10:50:00|46.16|43.96|46.31|44.11|46.4|44.2|46.01|43.81|0
1638788100000|2021-12-06 10:55:00|46.33|44.13|46.4|44.2|46.56|44.36|46.17|43.97|0
1638788400000|2021-12-06 11:00:00|46.43|44.23|46.05|43.85|46.48|44.28|46|43.8|0
1638788700000|2021-12-06 11:05:00|46.07|43.87|45.7|43.5|46.18|43.98|45.65|43.45|0
1638789000000|2021-12-06 11:10:00|45.68|43.48|45.65|43.45|45.9|43.7|45.61|43.41|0
1638789300000|2021-12-06 11:15:00|45.67|43.47|45.37|43.17|45.7|43.5|45.35|43.15|0
1638789600000|2021-12-06 11:20:00|45.35|43.15|45.3|43.1|45.4|43.2|45.17|42.97|0
1638789900000|2021-12-06 11:25:00|45.28|43.08|45.46|43.26|45.6|43.4|45.26|43.06|0
1638790200000|2021-12-06 11:30:00|45.5|43.3|45.28|43.08|45.5|43.3|45.01|42.81|0
1638790500000|2021-12-06 11:35:00|45.29|43.09|45.14|42.94|45.29|43.09|45.08|42.88|0
1638790800000|2021-12-06 11:40:00|45.17|42.97|44.78|42.58|45.25|43.05|44.74|42.54|0
1638791100000|2021-12-06 11:45:00|44.74|42.54|44.89|42.69|44.89|42.69|44.53|42.33|0
1638791400000|2021-12-06 11:50:00|44.91|42.71|44.64|42.44|44.96|42.76|44.6|42.4|0
1638791700000|2021-12-06 11:55:00|44.6|42.4|43.52|41.32|45.26|43.06|43.5|41.3|0
1638792000000|2021-12-06 12:00:00|43.51|41.31|43.64|41.44|43.69|41.49|43.34|41.14|0
1638792300000|2021-12-06 12:05:00|43.65|41.45|43.77|41.57|43.93|41.73|43.48|41.28|0
1638792600000|2021-12-06 12:10:00|43.78|41.58|43.78|41.58|43.91|41.71|43.64|41.44|0
1638792900000|2021-12-06 12:15:00|43.8|41.6|44.17|41.97|44.17|41.97|43.8|41.6|0
1638793200000|2021-12-06 12:20:00|44.22|42.02|44.01|41.81|44.33|42.13|44.01|41.81|0
1638793500000|2021-12-06 12:25:00|44|41.8|44.17|41.97|44.17|41.97|43.97|41.77|0
1638793800000|2021-12-06 12:30:00|44.24|42.04|44.27|42.07|44.32|42.12|44.15|41.95|0
1638794100000|2021-12-06 12:35:00|44.26|42.06|43.96|41.76|44.26|42.06|43.92|41.72|0
1638794400000|2021-12-06 12:40:00|43.9|41.7|43.94|41.74|43.94|41.74|43.85|41.65|0
1638794700000|2021-12-06 12:45:00|43.92|41.72|43.89|41.69|43.94|41.74|43.89|41.69|0
1638795000000|2021-12-06 12:50:00|43.91|41.71|44.09|41.89|44.29|42.09|43.8|41.6|0
1638795300000|2021-12-06 12:55:00|44.11|41.91|44.1|41.9|44.12|41.92|43.93|41.73|0
1638795600000|2021-12-06 13:00:00|44|41.8|44.11|41.91|44.11|41.91|43.88|41.68|0
1638795900000|2021-12-06 13:05:00|44.06|41.86|43.79|41.59|44.17|41.97|43.77|41.57|0
1638796200000|2021-12-06 13:10:00|43.77|41.57|43.68|41.48|43.88|41.68|43.57|41.37|0
1638796500000|2021-12-06 13:15:00|43.66|41.46|43.59|41.39|43.74|41.54|43.5|41.3|0
1638796800000|2021-12-06 13:20:00|43.57|41.37|43.78|41.58|43.87|41.67|43.51|41.31|0
1638797100000|2021-12-06 13:25:00|43.76|41.56|43.78|41.58|43.83|41.63|43.58|41.38|0
1638797400000|2021-12-06 13:30:00|43.8|41.6|43.96|41.76|44.11|41.91|43.76|41.56|0
1638797700000|2021-12-06 13:35:00|44.02|41.82|43.51|41.31|44.04|41.84|43.4|41.2|0
1638798000000|2021-12-06 13:40:00|43.47|41.27|42.74|40.54|43.55|41.35|42.74|40.54|0
1638798300000|2021-12-06 13:45:00|42.79|40.59|42.99|40.79|43.03|40.83|42.74|40.54|0
1638798600000|2021-12-06 13:50:00|42.98|40.78|42.89|40.69|42.98|40.78|42.76|40.56|0
1638798900000|2021-12-06 13:55:00|42.87|40.67|42.5|40.3|42.87|40.67|42.5|40.3|0
1638799200000|2021-12-06 14:00:00|42.43|40.23|42.49|40.29|42.8|40.6|42.43|40.23|0
1638799500000|2021-12-06 14:05:00|42.45|40.25|42.38|40.18|42.62|40.42|42.38|40.18|0
1638799800000|2021-12-06 14:10:00|42.36|40.16|42.19|39.99|42.36|40.16|42.1|39.9|0
1638800100000|2021-12-06 14:15:00|42.14|39.94|41.93|39.73|42.21|40.01|41.91|39.71|0
1638800400000|2021-12-06 14:20:00|41.95|39.75|41.99|39.79|42.12|39.92|41.93|39.73|0
1638800700000|2021-12-06 14:25:00|42.01|39.81|41.94|39.74|42.2|40|41.94|39.74|0
1638801000000|2021-12-06 14:30:00|41.96|39.76|43.09|40.89|43.16|40.96|41.49|39.29|0
1638801300000|2021-12-06 14:35:00|43.13|40.93|44.88|42.68|45.22|43.02|42.79|40.59|0
1638801600000|2021-12-06 14:40:00|44.9|42.7|43.16|40.96|45.19|42.99|43.06|40.86|0
1638801900000|2021-12-06 14:45:00|43.23|41.03|42.34|40.14|44.35|42.15|41.98|39.78|0
1638802200000|2021-12-06 14:50:00|42.38|40.18|42.69|40.49|42.69|40.49|41.86|39.66|0
1638802500000|2021-12-06 14:55:00|42.59|40.39|42.17|39.97|43.44|41.24|42.15|39.95|0
1638802800000|2021-12-06 15:00:00|42.16|39.96|43.04|40.84|43.36|41.16|42.15|39.95|0
1638803100000|2021-12-06 15:05:00|42.8|40.6|42.47|40.27|43.45|41.25|42.36|40.16|0
1638803400000|2021-12-06 15:10:00|42.51|40.31|40.19|37.99|42.62|40.42|40.11|37.91|0
1638803700000|2021-12-06 15:15:00|40.21|38.01|40.06|37.86|40.21|38.01|39.8|37.6|0
1638804000000|2021-12-06 15:20:00|40.21|38.01|40.04|37.84|40.31|38.11|39.81|37.61|0
1638804300000|2021-12-06 15:25:00|40.06|37.86|40.03|37.83|41.08|38.88|39.73|37.53|0
1638804600000|2021-12-06 15:30:00|39.97|37.77|40.17|37.97|40.38|38.18|39.76|37.56|0
1638804900000|2021-12-06 15:35:00|40.18|37.98|40.21|38.01|40.72|38.52|40.15|37.95|0
1638805200000|2021-12-06 15:40:00|40.17|37.97|40.85|38.65|40.96|38.76|39.86|37.66|0
1638805500000|2021-12-06 15:45:00|40.73|38.53|41.01|38.81|41.39|39.19|40.13|37.93|0
1638805800000|2021-12-06 15:50:00|40.99|38.79|40.99|38.79|41.5|39.3|40.87|38.67|0
1638806100000|2021-12-06 15:55:00|41.05|38.85|40.26|38.06|41.05|38.85|40.22|38.02|0
1638806400000|2021-12-06 16:00:00|40.28|38.08|40.69|38.49|40.86|38.66|40.18|37.98|0
1638806700000|2021-12-06 16:05:00|40.8|38.6|40.75|38.55|40.9|38.7|40.52|38.32|0
1638807000000|2021-12-06 16:10:00|40.79|38.59|41.46|39.26|41.51|39.31|40.44|38.24|0
1638807300000|2021-12-06 16:15:00|41.55|39.35|40.87|38.67|41.74|39.54|40.79|38.59|0
1638807600000|2021-12-06 16:20:00|40.91|38.71|41|38.8|41.31|39.11|40.89|38.69|0
1638807900000|2021-12-06 16:25:00|41.02|38.82|41.77|39.57|41.81|39.61|40.68|38.48|0
1638808200000|2021-12-06 16:30:00|41.81|39.61|41.49|39.29|42.16|39.96|41.28|39.08|0
1638808500000|2021-12-06 16:35:00|41.47|39.27|41.38|39.18|41.72|39.52|41.28|39.08|0
1638808800000|2021-12-06 16:40:00|41.45|39.25|41.17|38.97|41.63|39.43|41.11|38.91|0
1638809100000|2021-12-06 16:45:00|41.13|38.93|42.05|39.85|42.08|39.88|41.13|38.93|0
1638809400000|2021-12-06 16:50:00|41.99|39.79|41.78|39.58|42.12|39.92|41.65|39.45|0
1638809700000|2021-12-06 16:55:00|41.82|39.62|41.9|39.7|42.11|39.91|41.63|39.43|0
1638810000000|2021-12-06 17:00:00|41.84|39.64|41.54|39.34|41.9|39.7|41.41|39.21|0
1638810300000|2021-12-06 17:05:00|41.56|39.36|41.49|39.29|41.92|39.72|41.45|39.25|0
1638810600000|2021-12-06 17:10:00|41.47|39.27|40.9|38.7|42.03|39.83|40.85|38.65|0
1638810900000|2021-12-06 17:15:00|40.94|38.74|40.98|38.78|42.75|40.55|40.53|38.33|0
1638811200000|2021-12-06 17:20:00|41|38.8|40.96|38.76|41.14|38.94|40.79|38.59|0
1638811500000|2021-12-06 17:25:00|40.98|38.78|40.83|38.63|40.98|38.78|40.67|38.47|0
1638811800000|2021-12-06 17:30:00|40.81|38.61|40.6|38.4|40.91|38.71|40.54|38.34|0
1638812100000|2021-12-06 17:35:00|40.62|38.42|40.8|38.6|40.84|38.64|40.52|38.32|0
1638812400000|2021-12-06 17:40:00|40.78|38.58|40.9|38.7|41.07|38.87|40.64|38.44|0
1638812700000|2021-12-06 17:45:00|40.88|38.68|40.45|38.25|40.9|38.7|40.45|38.25|0
1638813000000|2021-12-06 17:50:00|40.47|38.27|40.4|38.2|40.61|38.41|40.4|38.2|0
1638813300000|2021-12-06 17:55:00|40.38|38.18|40.03|37.83|40.53|38.33|40.03|37.83|0
1638813600000|2021-12-06 18:00:00|39.89|37.69|39.81|37.61|40.3|38.1|39.79|37.59|0
1638813900000|2021-12-06 18:05:00|39.83|37.63|39.97|37.77|40.05|37.85|39.81|37.61|0
1638814200000|2021-12-06 18:10:00|39.95|37.75|40.21|38.01|40.21|38.01|39.83|37.63|0
1638814500000|2021-12-06 18:15:00|40.13|37.93|39.98|37.78|40.17|37.97|39.94|37.74|0
1638814800000|2021-12-06 18:20:00|40|37.8|40.02|37.82|40.27|38.07|39.98|37.78|0
1638815100000|2021-12-06 18:25:00|40|37.8|38.67|36.47|40.76|38.56|37.75|35.55|0
1638815400000|2021-12-06 18:30:00|38.63|36.43|38.78|36.58|38.82|36.62|38.63|36.43|0
1638815700000|2021-12-06 18:35:00|38.74|36.54|38.82|36.62|38.92|36.72|38.65|36.45|0
1638816000000|2021-12-06 18:40:00|38.8|36.6|38.76|36.56|38.9|36.7|38.56|36.36|0
1638816300000|2021-12-06 18:45:00|38.8|36.6|38.64|36.44|38.86|36.66|38.56|36.36|0
1638816600000|2021-12-06 18:50:00|38.62|36.42|38.61|36.41|38.77|36.57|38.58|36.38|0
1638816900000|2021-12-06 18:55:00|38.63|36.43|38.65|36.45|38.83|36.63|38.51|36.31|0
1638817200000|2021-12-06 19:00:00|38.63|36.43|38.53|36.33|38.67|36.47|38.32|36.12|0
1638817500000|2021-12-06 19:05:00|38.57|36.37|38.83|36.63|38.89|36.69|38.57|36.37|0
1638817800000|2021-12-06 19:10:00|38.81|36.61|38.62|36.42|38.81|36.61|38.47|36.27|0
1638818100000|2021-12-06 19:15:00|38.6|36.4|38.72|36.52|38.72|36.52|38.47|36.27|0
1638818400000|2021-12-06 19:20:00|38.74|36.54|38.72|36.52|38.84|36.64|38.62|36.42|0
1638818700000|2021-12-06 19:25:00|38.7|36.5|38.76|36.56|38.86|36.66|38.58|36.38|0
1638819000000|2021-12-06 19:30:00|38.74|36.54|38.75|36.55|38.79|36.59|38.56|36.36|0
1638819300000|2021-12-06 19:35:00|38.73|36.53|38.93|36.73|38.93|36.73|38.71|36.51|0
1638819600000|2021-12-06 19:40:00|38.91|36.71|39.51|37.31|39.51|37.31|38.85|36.65|0
1638819900000|2021-12-06 19:45:00|39.45|37.25|39.57|37.37|39.69|37.49|39.25|37.05|0
1638820200000|2021-12-06 19:50:00|39.59|37.39|39.71|37.51|39.81|37.61|39.59|37.39|0
1638820500000|2021-12-06 19:55:00|39.73|37.53|39.79|37.59|39.89|37.69|39.6|37.4|0
1638820800000|2021-12-06 20:00:00|39.83|37.63|40.05|37.85|40.07|37.87|39.44|37.24|0
1638821100000|2021-12-06 20:05:00|40.01|37.81|39.72|37.52|40.05|37.85|39.66|37.46|0
1638821400000|2021-12-06 20:10:00|39.78|37.58|39.6|37.4|39.96|37.76|39.56|37.36|0
1638821700000|2021-12-06 20:15:00|39.58|37.38|39.23|37.03|39.58|37.38|39.21|37.01|0
1638822000000|2021-12-06 20:20:00|39.27|37.07|39.59|37.39|39.63|37.43|39.21|37.01|0
1638822300000|2021-12-06 20:25:00|39.63|37.43|39.69|37.49|40.02|37.82|39.57|37.37|0
1638822600000|2021-12-06 20:30:00|39.71|37.51|39.69|37.49|40.06|37.86|39.47|37.27|0
1638822900000|2021-12-06 20:35:00|39.67|37.47|39.73|37.53|40.03|37.83|39.67|37.47|0
1638823200000|2021-12-06 20:40:00|39.77|37.57|39.52|37.32|40.01|37.81|39.42|37.22|0
1638823500000|2021-12-06 20:45:00|39.5|37.3|39.46|37.26|40.23|38.03|38.75|36.55|0
1638823800000|2021-12-06 20:50:00|39.47|37.27|38.96|36.76|39.63|37.43|38.88|36.68|0
1638824100000|2021-12-06 20:55:00|39|36.8|39.63|37.43|39.69|37.49|39|36.8|0
1638824400000|2021-12-06 21:00:00|39.55|37.35|39.67|37.47|39.75|37.55|39.44|37.24|0
1638824700000|2021-12-06 21:05:00|39.65|37.45|39.5|37.3|39.7|37.5|39.44|37.24|0
1638825000000|2021-12-06 21:10:00|39.48|37.28|39.58|37.38|39.58|37.38|39.44|37.24|0
1638825300000|2021-12-06 21:15:00|39.56|37.36|39.57|36.97|39.74|37.36|39.56|36.97|0
1638825600000|2021-12-06 21:20:00|39.58|36.98|39.67|37.07|39.67|37.07|39.49|36.89|0
1638825900000|2021-12-06 21:25:00|39.68|37.08|39.49|36.89|39.73|37.13|39.49|36.89|0
1638826200000|2021-12-06 21:30:00|39.51|36.91|39.49|36.89|39.53|36.93|39.41|36.81|0
1638826500000|2021-12-06 21:35:00|39.51|36.91|39.5|36.9|39.53|36.93|39.46|36.86|0
1638826800000|2021-12-06 21:40:00|39.52|36.92|39.48|36.88|39.52|36.92|39.38|36.78|0
1638827100000|2021-12-06 21:45:00|39.46|36.86|39.44|36.84|39.48|36.88|39.4|36.8|0
1638827400000|2021-12-06 21:50:00|39.46|36.86|39.46|36.86|39.46|36.86|39.42|36.82|0
1638827700000|2021-12-06 21:55:00|39.44|36.84|39.36|36.76|39.46|36.86|39.34|36.74|0
1638828000000|2021-12-06 22:00:00|39.38|36.78|39.39|36.79|39.41|36.81|39.38|36.78|0
1638828300000|2021-12-06 22:05:00|39.38|36.78|39.39|36.79|39.4|36.8|39.38|36.78|0
1638828600000|2021-12-06 22:10:00|39.4|36.8|39.39|36.79|39.4|36.8|39.38|36.78|0
1638828900000|2021-12-06 22:15:00|39.38|36.78|39.38|36.78|39.39|36.79|39.38|36.78|0
1638829200000|2021-12-06 22:20:00|39.39|36.79|39.42|36.82|39.42|36.82|39.38|36.78|0
1638829500000|2021-12-06 22:25:00|39.39|36.79|39.38|36.78|39.39|36.79|39.38|36.78|0
1638829800000|2021-12-06 22:30:00|39.42|36.82|39.37|36.77|39.42|36.82|39.37|36.77|0
1638830100000|2021-12-06 22:35:00|39.38|36.78|39.38|36.78|39.39|36.79|39.35|36.75|0
1638830400000|2021-12-06 22:40:00|39.39|36.79|39.41|36.81|39.42|36.82|39.39|36.79|0
1638830700000|2021-12-06 22:45:00|39.39|36.79|39.35|36.75|39.39|36.79|39.35|36.75|0
1638831000000|2021-12-06 22:50:00|39.36|36.76|39.36|36.76|39.38|36.78|39.35|36.75|0
1638831300000|2021-12-06 22:55:00|39.37|36.77|39.36|36.76|39.39|36.79|39.36|36.76|0
1638831600000|2021-12-06 23:00:00|39.37|36.77|39.26|36.66|39.38|36.78|39.16|36.56|0
1638831900000|2021-12-06 23:05:00|39.28|36.68|38.7|36.1|39.4|36.8|38.64|36.04|0
1638832200000|2021-12-06 23:10:00|38.66|36.06|38.92|36.32|38.92|36.32|38.65|36.05|0
1638832500000|2021-12-06 23:15:00|38.9|36.3|38.97|36.37|38.98|36.38|38.85|36.25|0
1638832800000|2021-12-06 23:20:00|38.99|36.39|38.93|36.33|38.99|36.39|38.93|36.33|0
1638833100000|2021-12-06 23:25:00|38.95|36.35|38.82|36.22|38.97|36.37|38.79|36.19|0
1638833400000|2021-12-06 23:30:00|38.83|36.23|38.89|36.29|38.99|36.39|38.77|36.17|0
1638833700000|2021-12-06 23:35:00|38.87|36.27|38.9|36.3|38.97|36.37|38.85|36.25|0
1638834000000|2021-12-06 23:40:00|38.91|36.31|38.77|36.17|38.91|36.31|38.76|36.16|0
1638834300000|2021-12-06 23:45:00|38.76|36.16|38.9|36.3|38.9|36.3|38.7|36.1|0
1638834600000|2021-12-06 23:50:00|38.89|36.29|38.9|36.3|38.96|36.36|38.8|36.2|0
1638834900000|2021-12-06 23:55:00|38.88|36.28|38.72|36.12|38.88|36.28|38.64|36.04|0
1638835200000|2021-12-07 00:00:00|38.66|36.06|38.88|36.28|38.91|36.31|38.64|36.04|0
1638835500000|2021-12-07 00:05:00|38.87|36.27|38.77|36.17|38.95|36.35|38.71|36.11|0
1638835800000|2021-12-07 00:10:00|38.78|36.18|38.91|36.31|38.95|36.35|38.71|36.11|0
1638836100000|2021-12-07 00:15:00|38.92|36.32|39.15|36.55|39.18|36.58|38.89|36.29|0
1638836400000|2021-12-07 00:20:00|39.14|36.54|39.14|36.54|39.14|36.54|39|36.4|0
1638836700000|2021-12-07 00:25:00|39.11|36.51|38.98|36.38|39.11|36.51|38.94|36.34|0
1638837000000|2021-12-07 00:30:00|39|36.4|38.94|36.34|39.1|36.5|38.94|36.34|0
1638837300000|2021-12-07 00:35:00|38.96|36.36|38.88|36.28|39.06|36.46|38.88|36.28|0
1638837600000|2021-12-07 00:40:00|38.9|36.3|38.81|36.21|38.96|36.36|38.74|36.14|0
1638837900000|2021-12-07 00:45:00|38.83|36.23|38.89|36.29|38.91|36.31|38.75|36.15|0
1638838200000|2021-12-07 00:50:00|38.88|36.28|38.91|36.31|38.91|36.31|38.77|36.17|0
1638838500000|2021-12-07 00:55:00|38.89|36.29|38.71|36.11|38.89|36.29|38.69|36.09|0
1638838800000|2021-12-07 01:00:00|38.69|36.09|38.35|35.75|38.75|36.15|38.26|35.66|0
1638839100000|2021-12-07 01:05:00|38.33|35.73|38.27|35.67|38.38|35.78|38.27|35.67|0
1638839400000|2021-12-07 01:10:00|38.26|35.66|38.09|35.49|38.28|35.68|38.03|35.43|0
1638839700000|2021-12-07 01:15:00|38.07|35.47|38.12|35.52|38.16|35.56|38.03|35.43|0
1638840000000|2021-12-07 01:20:00|38.14|35.54|38.1|35.5|38.16|35.56|38.02|35.42|0
1638840300000|2021-12-07 01:25:00|38.09|35.49|38.24|35.64|38.24|35.64|38.02|35.42|0
1638840600000|2021-12-07 01:30:00|38.2|35.6|38.33|35.73|38.41|35.81|38.19|35.59|0
1638840900000|2021-12-07 01:35:00|38.34|35.74|38.03|35.43|38.39|35.79|38.02|35.42|0
1638841200000|2021-12-07 01:40:00|38.05|35.45|37.97|35.37|38.13|35.53|37.84|35.24|0
1638841500000|2021-12-07 01:45:00|37.93|35.33|37.64|35.04|38.01|35.41|37.58|34.98|0
1638841800000|2021-12-07 01:50:00|37.66|35.06|37.71|35.11|37.77|35.17|37.62|35.02|0
1638842100000|2021-12-07 01:55:00|37.69|35.09|37.73|35.13|37.77|35.17|37.61|35.01|0
1638842400000|2021-12-07 02:00:00|37.76|35.16|37.72|35.12|37.83|35.23|37.71|35.11|0
1638842700000|2021-12-07 02:05:00|37.73|35.13|37.92|35.32|37.94|35.34|37.71|35.11|0
1638843000000|2021-12-07 02:10:00|37.93|35.33|38.11|35.51|38.19|35.59|37.92|35.32|0
1638843300000|2021-12-07 02:15:00|38.09|35.49|37.93|35.33|38.15|35.55|37.92|35.32|0
1638843600000|2021-12-07 02:20:00|37.94|35.34|37.83|35.23|37.97|35.37|37.83|35.23|0
1638843900000|2021-12-07 02:25:00|37.85|35.25|37.91|35.31|37.97|35.37|37.81|35.21|0
1638844200000|2021-12-07 02:30:00|37.93|35.33|38.09|35.49|38.13|35.53|37.93|35.33|0
1638844500000|2021-12-07 02:35:00|38.07|35.47|38.04|35.44|38.07|35.47|37.96|35.36|0
1638844800000|2021-12-07 02:40:00|38.05|35.45|37.94|35.34|38.05|35.45|37.92|35.32|0
1638845100000|2021-12-07 02:45:00|37.92|35.32|38.1|35.5|38.1|35.5|37.9|35.3|0
1638845400000|2021-12-07 02:50:00|38.09|35.49|38.15|35.55|38.24|35.64|38.08|35.48|0
1638845700000|2021-12-07 02:55:00|38.17|35.57|38.15|35.55|38.21|35.61|38.09|35.49|0
1638846000000|2021-12-07 03:00:00|38.18|35.58|38.14|35.54|38.21|35.61|38.09|35.49|0
1638846300000|2021-12-07 03:05:00|38.13|35.53|38.27|35.67|38.27|35.67|38.01|35.41|0
1638846600000|2021-12-07 03:10:00|38.25|35.65|38.07|35.47|38.27|35.67|38.07|35.47|0
1638846900000|2021-12-07 03:15:00|38.05|35.45|38.08|35.48|38.15|35.55|38.01|35.41|0
1638847200000|2021-12-07 03:20:00|38.1|35.5|37.96|35.36|38.1|35.5|37.94|35.34|0
1638847500000|2021-12-07 03:25:00|37.97|35.37|37.94|35.34|37.97|35.37|37.84|35.24|0
1638847800000|2021-12-07 03:30:00|37.92|35.32|37.9|35.3|37.92|35.32|37.8|35.2|0
1638848100000|2021-12-07 03:35:00|37.89|35.29|37.78|35.18|37.89|35.29|37.76|35.16|0
1638848400000|2021-12-07 03:40:00|37.76|35.16|37.76|35.16|37.78|35.18|37.72|35.12|0
1638848700000|2021-12-07 03:45:00|37.75|35.15|37.64|35.04|37.76|35.16|37.64|35.04|0
1638849000000|2021-12-07 03:50:00|37.63|35.03|37.66|35.06|37.69|35.09|37.62|35.02|0
1638849300000|2021-12-07 03:55:00|37.67|35.07|37.61|35.01|37.71|35.11|37.6|35|0
1638849600000|2021-12-07 04:00:00|37.6|35|37.5|34.9|37.65|35.05|37.5|34.9|0
1638849900000|2021-12-07 04:05:00|37.48|34.88|37.42|34.82|37.5|34.9|37.4|34.8|0
1638850200000|2021-12-07 04:10:00|37.41|34.81|37.16|34.56|37.41|34.81|37.14|34.54|0
1638850500000|2021-12-07 04:15:00|37.18|34.58|37.26|34.66|37.28|34.68|37.18|34.58|0
1638850800000|2021-12-07 04:20:00|37.25|34.65|37.21|34.61|37.27|34.67|37.2|34.6|0
1638851100000|2021-12-07 04:25:00|37.2|34.6|37.15|34.55|37.25|34.65|37.13|34.53|0
1638851400000|2021-12-07 04:30:00|37.14|34.54|37.15|34.55|37.15|34.55|37.1|34.5|0
1638851700000|2021-12-07 04:35:00|37.13|34.53|37.21|34.61|37.22|34.62|37.07|34.47|0
1638852000000|2021-12-07 04:40:00|37.23|34.63|37.13|34.53|37.25|34.65|37.11|34.51|0
1638852300000|2021-12-07 04:45:00|37.15|34.55|37.3|34.7|37.3|34.7|37.13|34.53|0
1638852600000|2021-12-07 04:50:00|37.34|34.74|37.32|34.72|37.36|34.76|37.29|34.69|0
1638852900000|2021-12-07 04:55:00|37.3|34.7|37.18|34.58|37.31|34.71|37.18|34.58|0
1638853200000|2021-12-07 05:00:00|37.16|34.56|37.22|34.62|37.27|34.67|37.16|34.56|0
1638853500000|2021-12-07 05:05:00|37.2|34.6|37.16|34.56|37.25|34.65|37.16|34.56|0
1638853800000|2021-12-07 05:10:00|37.14|34.54|36.97|34.37|37.14|34.54|36.94|34.34|0
1638854100000|2021-12-07 05:15:00|36.96|34.36|36.24|33.64|37|34.4|36.23|33.63|0
1638854400000|2021-12-07 05:20:00|36.26|33.66|36.24|33.64|36.28|33.68|36.21|33.61|0
1638854700000|2021-12-07 05:25:00|36.26|33.66|36.18|33.58|36.26|33.66|36.18|33.58|0
1638855000000|2021-12-07 05:30:00|36.19|33.59|36.26|33.66|36.26|33.66|36.16|33.56|0
1638855300000|2021-12-07 05:35:00|36.25|33.65|36.03|33.43|36.26|33.66|35.93|33.33|0
1638855600000|2021-12-07 05:40:00|36.05|33.45|35.91|33.31|36.08|33.48|35.89|33.29|0
1638855900000|2021-12-07 05:45:00|35.89|33.29|35.87|33.27|36.04|33.44|35.86|33.26|0
1638856200000|2021-12-07 05:50:00|35.85|33.25|35.67|33.07|35.87|33.27|35.67|33.07|0
1638856500000|2021-12-07 05:55:00|35.68|33.08|35.53|32.93|35.7|33.1|35.53|32.93|0
1638856800000|2021-12-07 06:00:00|35.55|32.95|35.79|33.19|35.85|33.25|35.53|32.93|0
1638857100000|2021-12-07 06:05:00|35.81|33.21|35.77|33.17|35.81|33.21|35.68|33.08|0
1638857400000|2021-12-07 06:10:00|35.79|33.19|35.71|33.11|35.81|33.21|35.65|33.05|0
1638857700000|2021-12-07 06:15:00|35.73|33.13|35.66|33.06|35.77|33.17|35.64|33.04|0
1638858000000|2021-12-07 06:20:00|35.67|33.07|35.63|33.03|35.7|33.1|35.56|32.96|0
1638858300000|2021-12-07 06:25:00|35.61|33.01|35.74|33.14|35.74|33.14|35.61|33.01|0
1638858600000|2021-12-07 06:30:00|35.73|33.13|35.68|33.08|35.74|33.14|35.65|33.05|0
1638858900000|2021-12-07 06:35:00|35.69|33.09|35.66|33.06|35.73|33.13|35.63|33.03|0
1638859200000|2021-12-07 06:40:00|35.64|33.04|35.64|33.04|35.66|33.06|35.55|32.95|0
1638859500000|2021-12-07 06:45:00|35.62|33.02|35.58|32.98|35.67|33.07|35.53|32.93|0
1638859800000|2021-12-07 06:50:00|35.6|33|35.45|32.85|35.62|33.02|35.4|32.8|0
1638860100000|2021-12-07 06:55:00|35.44|32.84|35.51|32.91|35.58|32.98|35.44|32.84|0
1638860400000|2021-12-07 07:00:00|35.49|32.89|35.3|32.7|35.56|32.96|35.22|32.62|0
1638860700000|2021-12-07 07:05:00|35.28|32.68|35.24|32.64|35.34|32.74|35.11|32.51|0
1638861000000|2021-12-07 07:10:00|35.25|32.65|35.31|32.71|35.37|32.77|35.24|32.64|0
1638861300000|2021-12-07 07:15:00|35.32|32.72|35.24|32.64|35.35|32.75|35.15|32.55|0
1638861600000|2021-12-07 07:20:00|35.23|32.63|35.29|32.69|35.33|32.73|35.16|32.56|0
1638861900000|2021-12-07 07:25:00|35.3|32.7|35.34|32.74|35.36|32.76|35.23|32.63|0
1638862200000|2021-12-07 07:30:00|35.38|32.78|35.4|32.8|35.42|32.82|35.2|32.6|0
1638862500000|2021-12-07 07:35:00|35.38|32.78|35.32|32.72|35.4|32.8|35.25|32.65|0
1638862800000|2021-12-07 07:40:00|35.3|32.7|35.36|32.76|35.36|32.76|35.25|32.65|0
1638863100000|2021-12-07 07:45:00|35.37|32.77|35.32|32.72|35.37|32.77|35.21|32.61|0
1638863400000|2021-12-07 07:50:00|35.3|32.7|34.98|32.38|35.32|32.72|34.94|32.34|0
1638863700000|2021-12-07 07:55:00|34.99|32.39|32.73|30.13|37.02|34.42|32.73|30.13|0
1638864000000|2021-12-07 08:00:00|32.72|30.12|32.75|30.15|32.92|30.32|32.64|30.04|0
1638864300000|2021-12-07 08:05:00|32.56|30.36|32.44|30.24|32.72|30.52|32.42|30.22|0
1638864600000|2021-12-07 08:10:00|32.46|30.26|32.19|29.99|32.68|30.48|32.16|29.96|0
1638864900000|2021-12-07 08:15:00|32.23|30.03|32.21|30.01|32.44|30.24|32.19|29.99|0
1638865200000|2021-12-07 08:20:00|32.19|29.99|32.21|30.01|32.3|30.1|32.1|29.9|0
1638865500000|2021-12-07 08:25:00|32.22|30.02|32.05|29.85|32.46|30.26|31.71|29.51|0
1638865800000|2021-12-07 08:30:00|32.03|29.83|31.96|29.76|32.18|29.98|31.96|29.76|0
1638866100000|2021-12-07 08:35:00|31.98|29.78|31.94|29.74|32.06|29.86|31.91|29.71|0
1638866400000|2021-12-07 08:40:00|31.92|29.72|31.82|29.62|32.01|29.81|31.82|29.62|0
1638866700000|2021-12-07 08:45:00|31.83|29.63|31.68|29.48|31.83|29.63|31.61|29.41|0
1638867000000|2021-12-07 08:50:00|31.66|29.46|31.78|29.58|31.78|29.58|31.59|29.39|0
1638867300000|2021-12-07 08:55:00|31.68|29.48|31.61|29.41|31.68|29.48|31.52|29.32|0
1638867600000|2021-12-07 09:00:00|31.59|29.39|31.53|29.33|31.64|29.44|31.43|29.23|0
1638867900000|2021-12-07 09:05:00|31.52|29.32|31.52|29.32|31.55|29.35|31.42|29.22|0
1638868200000|2021-12-07 09:10:00|31.55|29.35|31.45|29.25|31.57|29.37|31.41|29.21|0
1638868500000|2021-12-07 09:15:00|31.46|29.26|31.33|29.13|32.3|30.1|31.31|29.11|0
1638868800000|2021-12-07 09:20:00|31.35|29.15|31.19|28.99|31.35|29.15|31.16|28.96|0
1638869100000|2021-12-07 09:25:00|31.18|28.98|31.34|29.14|31.34|29.14|31.14|28.94|0
1638869400000|2021-12-07 09:30:00|31.36|29.16|31.61|29.41|31.61|29.41|31.31|29.11|0
1638869700000|2021-12-07 09:35:00|31.6|29.4|31.68|29.48|31.68|29.48|31.51|29.31|0
1638870000000|2021-12-07 09:40:00|31.66|29.46|31.47|29.27|31.7|29.5|31.44|29.24|0
1638870300000|2021-12-07 09:45:00|31.46|29.26|31.37|29.17|31.52|29.32|31.37|29.17|0
1638870600000|2021-12-07 09:50:00|31.38|29.18|31.42|29.22|31.47|29.27|31.34|29.14|0
1638870900000|2021-12-07 09:55:00|31.41|29.21|31.43|29.23|31.47|29.27|31.33|29.13|0
1638871200000|2021-12-07 10:00:00|31.41|29.21|31.24|29.04|31.45|29.25|31.19|28.99|0
1638871500000|2021-12-07 10:05:00|31.26|29.06|31.26|29.06|31.38|29.18|31.24|29.04|0
1638871800000|2021-12-07 10:10:00|31.31|29.11|31.1|28.9|31.31|29.11|31.1|28.9|0
1638872100000|2021-12-07 10:15:00|31.09|28.89|31.04|28.84|31.12|28.92|31|28.8|0
1638872400000|2021-12-07 10:20:00|31.05|28.85|31.13|28.93|31.13|28.93|31|28.8|0
1638872700000|2021-12-07 10:25:00|31.08|28.88|31.05|28.85|31.08|28.88|31|28.8|0
1638873000000|2021-12-07 10:30:00|31.07|28.87|31.11|28.91|31.15|28.95|31.05|28.85|0
1638873300000|2021-12-07 10:35:00|31.13|28.93|31.06|28.86|31.14|28.94|31.06|28.86|0
1638873600000|2021-12-07 10:40:00|31.08|28.88|31.01|28.81|31.08|28.88|30.97|28.77|0
1638873900000|2021-12-07 10:45:00|30.99|28.79|31.01|28.81|31.02|28.82|30.97|28.77|0
1638874200000|2021-12-07 10:50:00|31|28.8|30.72|28.52|31.01|28.81|30.47|28.27|0
1638874500000|2021-12-07 10:55:00|30.7|28.5|30.83|28.63|31.23|29.03|30.57|28.37|0
1638874800000|2021-12-07 11:00:00|30.84|28.64|30.88|28.68|30.94|28.74|30.79|28.59|0
1638875100000|2021-12-07 11:05:00|30.87|28.67|30.86|28.66|30.92|28.72|30.81|28.61|0
1638875400000|2021-12-07 11:10:00|30.87|28.67|31|28.8|31.04|28.84|30.8|28.6|0
1638875700000|2021-12-07 11:15:00|30.97|28.77|30.89|28.69|30.99|28.79|30.87|28.67|0
1638876000000|2021-12-07 11:20:00|30.9|28.7|31.05|28.85|31.07|28.87|30.9|28.7|0
1638876300000|2021-12-07 11:25:00|31.03|28.83|31|28.8|31.12|28.92|30.91|28.71|0
1638876600000|2021-12-07 11:30:00|31.01|28.81|30.95|28.75|31.01|28.81|30.85|28.65|0
1638876900000|2021-12-07 11:35:00|30.96|28.76|30.84|28.64|30.96|28.76|30.83|28.63|0
1638877200000|2021-12-07 11:40:00|30.86|28.66|30.74|28.54|30.88|28.68|30.71|28.51|0
1638877500000|2021-12-07 11:45:00|30.73|28.53|30.86|28.66|30.89|28.69|30.73|28.53|0
1638877800000|2021-12-07 11:50:00|30.84|28.64|30.87|28.67|30.89|28.69|30.79|28.59|0
1638878100000|2021-12-07 11:55:00|30.86|28.66|30.87|28.67|30.9|28.7|30.79|28.59|0
1638878400000|2021-12-07 12:00:00|30.92|28.72|31.11|28.91|31.13|28.93|30.83|28.63|0
1638878700000|2021-12-07 12:05:00|31.12|28.92|31.01|28.81|31.22|29.02|30.96|28.76|0
1638879000000|2021-12-07 12:10:00|31|28.8|31.03|28.83|31.08|28.88|30.91|28.71|0
1638879300000|2021-12-07 12:15:00|31.02|28.82|30.99|28.79|31.04|28.84|30.93|28.73|0
1638879600000|2021-12-07 12:20:00|31.01|28.81|30.92|28.72|31.01|28.81|30.89|28.69|0
1638879900000|2021-12-07 12:25:00|30.94|28.74|31.01|28.81|31.02|28.82|30.92|28.72|0
1638880200000|2021-12-07 12:30:00|31.04|28.84|31|28.8|31.09|28.89|30.96|28.76|0
1638880500000|2021-12-07 12:35:00|31.02|28.82|31.02|28.82|31.04|28.84|30.92|28.72|0
1638880800000|2021-12-07 12:40:00|31.04|28.84|31|28.8|31.07|28.87|30.98|28.78|0
1638881100000|2021-12-07 12:45:00|30.98|28.78|31|28.8|31.02|28.82|30.96|28.76|0
1638881400000|2021-12-07 12:50:00|30.98|28.78|30.9|28.7|31|28.8|30.88|28.68|0
1638881700000|2021-12-07 12:55:00|30.91|28.71|30.94|28.74|31.01|28.81|30.9|28.7|0
1638882000000|2021-12-07 13:00:00|30.93|28.73|31.01|28.81|31.04|28.84|30.86|28.66|0
1638882300000|2021-12-07 13:05:00|31.03|28.83|31.01|28.81|31.07|28.87|30.96|28.76|0
1638882600000|2021-12-07 13:10:00|31.02|28.82|30.89|28.69|31.02|28.82|30.89|28.69|0
1638882900000|2021-12-07 13:15:00|30.9|28.7|30.9|28.7|30.95|28.75|30.87|28.67|0
1638883200000|2021-12-07 13:20:00|30.91|28.71|30.93|28.73|30.95|28.75|30.9|28.7|0
1638883500000|2021-12-07 13:25:00|30.92|28.72|30.85|28.65|30.93|28.73|30.77|28.57|0
1638883800000|2021-12-07 13:30:00|30.86|28.66|30.88|28.68|30.95|28.75|30.8|28.6|0
1638884100000|2021-12-07 13:35:00|30.9|28.7|30.76|28.56|30.9|28.7|30.68|28.48|0
1638884400000|2021-12-07 13:40:00|30.74|28.54|30.84|28.64|30.86|28.66|30.74|28.54|0
1638884700000|2021-12-07 13:45:00|30.82|28.62|30.81|28.61|30.89|28.69|30.79|28.59|0
1638885000000|2021-12-07 13:50:00|30.82|28.62|31|28.8|31.04|28.84|30.82|28.62|0
1638885300000|2021-12-07 13:55:00|31.02|28.82|31.12|28.92|31.14|28.94|30.99|28.79|0
1638885600000|2021-12-07 14:00:00|31.14|28.94|30.73|28.53|31.15|28.95|30.72|28.52|0
1638885900000|2021-12-07 14:05:00|30.72|28.52|30.76|28.56|30.77|28.57|30.72|28.52|0
1638886200000|2021-12-07 14:10:00|30.77|28.57|30.91|28.71|30.95|28.75|30.77|28.57|0
1638886500000|2021-12-07 14:15:00|30.9|28.7|31.05|28.85|31.08|28.88|30.88|28.68|0
1638886800000|2021-12-07 14:20:00|31.06|28.86|30.93|28.73|31.1|28.9|30.84|28.64|0
1638887100000|2021-12-07 14:25:00|30.91|28.71|30.76|28.56|30.91|28.71|30.69|28.49|0
1638887400000|2021-12-07 14:30:00|30.66|28.46|30.47|28.27|30.74|28.54|30.14|27.94|0
1638887700000|2021-12-07 14:35:00|30.39|28.19|30.32|28.12|30.42|28.22|29.98|27.78|0
1638888000000|2021-12-07 14:40:00|30.31|28.11|29.81|27.61|30.39|28.19|29.81|27.61|0
1638888300000|2021-12-07 14:45:00|29.75|27.55|29.49|27.29|29.75|27.55|29.46|27.26|0
1638888600000|2021-12-07 14:50:00|29.44|27.24|29.22|27.02|29.59|27.39|29.11|26.91|0
1638888900000|2021-12-07 14:55:00|29.2|27|28.69|26.49|30.22|28.02|28.69|26.49|0
1638889200000|2021-12-07 15:00:00|28.62|26.42|28.78|26.58|28.82|26.62|28.54|26.34|0
1638889500000|2021-12-07 15:05:00|28.73|26.53|28.54|26.34|28.82|26.62|28.54|26.34|0
1638889800000|2021-12-07 15:10:00|28.51|26.31|28.21|26.01|28.57|26.37|28.2|26|0
1638890100000|2021-12-07 15:15:00|28.2|26|28.83|26.63|28.83|26.63|28.14|25.94|0
1638890400000|2021-12-07 15:20:00|28.8|26.6|27.77|25.57|28.8|26.6|27.51|25.31|0
1638890700000|2021-12-07 15:25:00|27.73|25.53|27.86|25.66|27.86|25.66|27.63|25.43|0
1638891000000|2021-12-07 15:30:00|27.89|25.69|27.68|25.48|27.89|25.69|27.66|25.46|0
1638891300000|2021-12-07 15:35:00|27.69|25.49|27.61|25.41|27.72|25.52|27.55|25.35|0
1638891600000|2021-12-07 15:40:00|27.63|25.43|27.36|25.16|27.64|25.44|27.34|25.14|0
1638891900000|2021-12-07 15:45:00|27.37|25.17|27.35|25.15|27.47|25.27|27.28|25.08|0
1638892200000|2021-12-07 15:50:00|27.34|25.14|27.31|25.11|27.4|25.2|27.14|24.94|0
1638892500000|2021-12-07 15:55:00|27.29|25.09|27.28|25.08|27.4|25.2|27.24|25.04|0
1638892800000|2021-12-07 16:00:00|27.27|25.07|27.11|24.91|27.27|25.07|27.05|24.85|0
1638893100000|2021-12-07 16:05:00|27.09|24.89|27.09|24.89|27.17|24.97|27.06|24.86|0
1638893400000|2021-12-07 16:10:00|27.08|24.88|27.45|25.25|27.46|25.26|27.08|24.88|0
1638893700000|2021-12-07 16:15:00|27.46|25.26|27.34|25.14|27.52|25.32|27.3|25.1|0
1638894000000|2021-12-07 16:20:00|27.33|25.13|27.46|25.26|27.52|25.32|27.31|25.11|0
1638894300000|2021-12-07 16:25:00|27.45|25.25|27.37|25.17|27.51|25.31|27.35|25.15|0
1638894600000|2021-12-07 16:30:00|27.38|25.18|27.32|25.12|27.53|25.33|27.28|25.08|0
1638894900000|2021-12-07 16:35:00|27.34|25.14|27.24|25.04|27.37|25.17|27.2|25|0
1638895200000|2021-12-07 16:40:00|27.23|25.03|27.33|25.13|27.36|25.16|27.18|24.98|0
1638895500000|2021-12-07 16:45:00|27.35|25.15|27.48|25.28|27.5|25.3|27.3|25.1|0
1638895800000|2021-12-07 16:50:00|27.47|25.27|27.43|25.23|27.48|25.28|27.33|25.13|0
1638896100000|2021-12-07 16:55:00|27.45|25.25|27.48|25.28|27.48|25.28|27.36|25.16|0
1638896400000|2021-12-07 17:00:00|27.46|25.26|27.39|25.19|27.48|25.28|27.39|25.19|0
1638896700000|2021-12-07 17:05:00|27.38|25.18|27.43|25.23|27.49|25.29|27.28|25.08|0
1638897000000|2021-12-07 17:10:00|27.41|25.21|27.34|25.14|27.41|25.21|27.31|25.11|0
1638897300000|2021-12-07 17:15:00|27.32|25.12|27.51|25.31|27.56|25.36|27.29|25.09|0
1638897600000|2021-12-07 17:20:00|27.53|25.33|27.45|25.25|27.54|25.34|27.41|25.21|0
1638897900000|2021-12-07 17:25:00|27.47|25.27|27.45|25.25|27.5|25.3|27.38|25.18|0
1638898200000|2021-12-07 17:30:00|27.44|25.24|27.36|25.16|27.47|25.27|27.34|25.14|0
1638898500000|2021-12-07 17:35:00|27.37|25.17|27.31|25.11|27.39|25.19|27.31|25.11|0
1638898800000|2021-12-07 17:40:00|27.33|25.13|27.38|25.18|27.4|25.2|27.31|25.11|0
1638899100000|2021-12-07 17:45:00|27.4|25.2|27.32|25.12|27.4|25.2|27.31|25.11|0
1638899400000|2021-12-07 17:50:00|27.34|25.14|27.29|25.09|27.34|25.14|27.23|25.03|0
1638899700000|2021-12-07 17:55:00|27.28|25.08|26.57|24.37|27.28|25.08|26.57|24.37|0
1638900000000|2021-12-07 18:00:00|26.59|24.39|25.75|23.55|26.62|24.42|25.65|23.45|0
1638900300000|2021-12-07 18:05:00|25.74|23.54|25.91|23.71|25.93|23.73|25.7|23.5|0
1638900600000|2021-12-07 18:10:00|25.9|23.7|26.03|23.83|26.09|23.89|25.9|23.7|0
1638900900000|2021-12-07 18:15:00|26.01|23.81|25.81|23.61|26.01|23.81|25.81|23.61|0
1638901200000|2021-12-07 18:20:00|25.82|23.62|26.12|23.92|26.12|23.92|25.76|23.56|0
1638901500000|2021-12-07 18:25:00|26.13|23.93|26.13|23.93|26.18|23.98|26.08|23.88|0
1638901800000|2021-12-07 18:30:00|26.12|23.92|26.09|23.89|26.19|23.99|26.07|23.87|0
1638902100000|2021-12-07 18:35:00|26.07|23.87|26.07|23.87|26.16|23.96|26.06|23.86|0
1638902400000|2021-12-07 18:40:00|26.09|23.89|26|23.8|26.11|23.91|25.95|23.75|0
1638902700000|2021-12-07 18:45:00|26.01|23.81|25.95|23.75|26.02|23.82|25.95|23.75|0
1638903000000|2021-12-07 18:50:00|25.97|23.77|25.92|23.72|25.98|23.78|25.81|23.61|0
1638903300000|2021-12-07 18:55:00|25.93|23.73|25.96|23.76|26.01|23.81|25.92|23.72|0
1638903600000|2021-12-07 19:00:00|25.98|23.78|26.08|23.88|26.18|23.98|25.98|23.78|0
1638903900000|2021-12-07 19:05:00|26.09|23.89|26.07|23.87|26.12|23.92|26.06|23.86|0
1638904200000|2021-12-07 19:10:00|26.09|23.89|26.07|23.87|26.13|23.93|26.01|23.81|0
1638904500000|2021-12-07 19:15:00|26.09|23.89|26.1|23.9|26.13|23.93|26.07|23.87|0
1638904800000|2021-12-07 19:20:00|26.11|23.91|26.08|23.88|26.16|23.96|26.07|23.87|0
1638905100000|2021-12-07 19:25:00|26.1|23.9|26.05|23.85|26.1|23.9|25.94|23.74|0
1638905400000|2021-12-07 19:30:00|26.07|23.87|26.14|23.94|26.14|23.94|26.05|23.85|0
1638905700000|2021-12-07 19:35:00|26.11|23.91|26.25|24.05|26.34|24.14|26.09|23.89|0
1638906000000|2021-12-07 19:40:00|26.24|24.04|26.11|23.91|26.27|24.07|26.11|23.91|0
1638906300000|2021-12-07 19:45:00|26.08|23.88|26.13|23.93|26.27|24.07|26.06|23.86|0
1638906600000|2021-12-07 19:50:00|26.16|23.96|26.04|23.84|26.19|23.99|26.03|23.83|0
1638906900000|2021-12-07 19:55:00|26.06|23.86|26.13|23.93|26.2|24|25.98|23.78|0
1638907200000|2021-12-07 20:00:00|26.16|23.96|26.69|24.49|26.69|24.49|26.04|23.84|0
1638907500000|2021-12-07 20:05:00|26.67|24.47|26.75|24.55|26.78|24.58|26.55|24.35|0
1638907800000|2021-12-07 20:10:00|26.73|24.53|27.07|24.87|27.11|24.91|26.73|24.53|0
1638908100000|2021-12-07 20:15:00|27.05|24.85|27.06|24.86|27.07|24.87|26.93|24.73|0
1638908400000|2021-12-07 20:20:00|27.07|24.87|27.35|25.15|27.35|25.15|26.99|24.79|0
1638908700000|2021-12-07 20:25:00|27.34|25.14|27.42|25.22|27.42|25.22|27.24|25.04|0
1638909000000|2021-12-07 20:30:00|27.44|25.24|27.91|25.71|27.96|25.76|27.29|25.09|0
1638909300000|2021-12-07 20:35:00|27.94|25.74|28.14|25.94|28.17|25.97|27.88|25.68|0
1638909600000|2021-12-07 20:40:00|28.13|25.93|27.94|25.74|28.17|25.97|27.88|25.68|0
1638909900000|2021-12-07 20:45:00|27.96|25.76|28.03|25.83|28.17|25.97|27.88|25.68|0
1638910200000|2021-12-07 20:50:00|28.05|25.85|27.83|25.63|28.5|26.3|27.83|25.63|0
1638910500000|2021-12-07 20:55:00|27.86|25.66|26.9|24.7|27.95|25.75|26.86|24.66|0
1638910800000|2021-12-07 21:00:00|26.8|24.6|26.77|24.57|26.87|24.67|26.58|24.38|0
1638911100000|2021-12-07 21:05:00|26.75|24.55|26.51|24.31|26.75|24.55|26.45|24.25|0
1638911400000|2021-12-07 21:10:00|26.54|24.34|26.53|24.33|26.62|24.42|26.47|24.27|0
1638911700000|2021-12-07 21:15:00|26.76|24.21|26.28|23.78|26.76|24.21|26.22|23.73|0
1638912000000|2021-12-07 21:20:00|26.3|23.79|26.34|23.83|26.39|23.88|26.28|23.78|0
1638912300000|2021-12-07 21:25:00|26.33|23.82|26.34|23.83|26.34|23.83|26.28|23.78|0
1638912600000|2021-12-07 21:30:00|26.33|23.82|26.26|23.76|26.34|23.83|26.22|23.72|0
1638912900000|2021-12-07 21:35:00|26.25|23.75|26.31|23.8|26.31|23.8|26.25|23.75|0
1638913200000|2021-12-07 21:40:00|26.29|23.79|26.18|23.69|26.29|23.79|26.18|23.69|0
1638913500000|2021-12-07 21:45:00|26.2|23.7|26.27|23.77|26.27|23.77|26.18|23.69|0
1638913800000|2021-12-07 21:50:00|26.29|23.78|26.27|23.77|26.29|23.78|26.23|23.73|0
1638914100000|2021-12-07 21:55:00|26.29|23.78|26.31|23.8|26.31|23.8|26.25|23.75|0
1638914400000|2021-12-07 22:00:00|26.29|23.79|26.29|23.79|26.29|23.79|26.27|23.77|0
1638914700000|2021-12-07 22:05:00|26.28|23.78|26.28|23.78|26.29|23.78|26.27|23.77|0
1638915000000|2021-12-07 22:10:00|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1638915300000|2021-12-07 22:15:00|26.28|23.78|26.28|23.77|26.28|23.78|26.27|23.77|0
1638915600000|2021-12-07 22:20:00|26.27|23.78|26.24|23.74|26.27|23.78|26.22|23.72|0
1638915900000|2021-12-07 22:25:00|26.21|23.71|26.23|23.73|26.25|23.75|26.21|23.71|0
1638916200000|2021-12-07 22:30:00|26.26|23.76|26.23|23.73|26.26|23.76|26.23|23.73|0
1638916500000|2021-12-07 22:35:00|26.22|23.72|26.25|23.75|26.25|23.75|26.22|23.72|0
1638916800000|2021-12-07 22:40:00|26.26|23.76|26.26|23.76|26.26|23.76|26.24|23.74|0
1638917100000|2021-12-07 22:45:00|26.25|23.75|26.25|23.75|26.25|23.75|26.23|23.73|0
1638917400000|2021-12-07 22:50:00|26.24|23.74|26.2|23.71|26.24|23.74|26.18|23.69|0
1638917700000|2021-12-07 22:55:00|26.19|23.7|26.22|23.72|26.22|23.72|26.19|23.7|0
1638918000000|2021-12-07 23:00:00|26.24|23.74|26.56|24.03|26.6|24.07|26.18|23.68|0
1638918300000|2021-12-07 23:05:00|26.58|24.05|26.64|24.1|26.65|24.11|26.55|24.02|0
1638918600000|2021-12-07 23:10:00|26.62|24.09|26.64|24.1|26.73|24.19|26.62|24.08|0
1638918900000|2021-12-07 23:15:00|26.65|24.11|26.59|24.06|26.65|24.11|26.57|24.04|0
1638919200000|2021-12-07 23:20:00|26.6|24.07|26.6|24.07|26.7|24.15|26.56|24.03|0
1638919500000|2021-12-07 23:25:00|26.62|24.08|26.68|24.14|26.71|24.17|26.62|24.08|0
1638919800000|2021-12-07 23:30:00|26.66|24.12|26.68|24.14|26.69|24.15|26.65|24.11|0
1638920100000|2021-12-07 23:35:00|26.69|24.15|26.59|24.06|26.69|24.15|26.55|24.02|0
1638920400000|2021-12-07 23:40:00|26.58|24.05|26.59|24.06|26.64|24.1|26.55|24.02|0
1638920700000|2021-12-07 23:45:00|26.63|24.09|26.56|24.03|26.64|24.1|26.47|23.95|0
1638921000000|2021-12-07 23:50:00|26.57|24.04|26.53|24|26.59|24.06|26.51|23.99|0
1638921300000|2021-12-07 23:55:00|26.54|24.01|26.59|24.06|26.65|24.11|26.5|23.97|0
1638921600000|2021-12-08 00:00:00|26.6|24.07|26.66|24.12|26.73|24.18|26.59|24.06|0
1638921900000|2021-12-08 00:05:00|26.67|24.13|26.73|24.19|26.8|24.25|26.67|24.13|0
1638922200000|2021-12-08 00:10:00|26.74|24.21|26.81|24.26|26.86|24.3|26.74|24.19|0
1638922500000|2021-12-08 00:15:00|26.83|24.28|26.85|24.29|26.91|24.35|26.78|24.23|0
1638922800000|2021-12-08 00:20:00|26.84|24.3|26.93|24.36|26.97|24.4|26.81|24.26|0
1638923100000|2021-12-08 00:25:00|26.92|24.34|26.68|24.14|26.92|24.34|26.68|24.14|0
1638923400000|2021-12-08 00:30:00|26.67|24.13|26.51|23.98|26.67|24.13|26.5|23.97|0
1638923700000|2021-12-08 00:35:00|26.5|23.99|26.56|24.03|26.59|24.06|26.5|23.97|0
1638924000000|2021-12-08 00:40:00|26.57|24.04|26.4|23.89|26.57|24.04|26.39|23.88|0
1638924300000|2021-12-08 00:45:00|26.42|23.9|26.38|23.87|26.43|23.92|26.32|23.82|0
1638924600000|2021-12-08 00:50:00|26.37|23.86|26.26|23.76|26.37|23.86|26.26|23.76|0
1638924900000|2021-12-08 00:55:00|26.28|23.77|25.94|23.47|26.28|23.77|25.94|23.47|0
1638925200000|2021-12-08 01:00:00|25.89|23.43|26.13|23.65|26.15|23.66|25.89|23.43|0
1638925500000|2021-12-08 01:05:00|26.12|23.63|26.21|23.71|26.3|23.8|26.12|23.63|0
1638925800000|2021-12-08 01:10:00|26.22|23.73|26.15|23.66|26.25|23.75|26.12|23.63|0
1638926100000|2021-12-08 01:15:00|26.16|23.67|26.17|23.68|26.21|23.71|26.11|23.63|0
1638926400000|2021-12-08 01:20:00|26.19|23.7|26.29|23.79|26.34|23.83|26.19|23.7|0
1638926700000|2021-12-08 01:25:00|26.32|23.82|26.25|23.75|26.32|23.82|26.22|23.72|0
1638927000000|2021-12-08 01:30:00|26.26|23.76|26.4|23.88|26.48|23.95|26.22|23.72|0
1638927300000|2021-12-08 01:35:00|26.38|23.87|26.35|23.84|26.38|23.87|26.24|23.74|0
1638927600000|2021-12-08 01:40:00|26.34|23.83|26.27|23.77|26.35|23.84|26.18|23.69|0
1638927900000|2021-12-08 01:45:00|26.26|23.76|26.33|23.82|26.35|23.84|26.24|23.74|0
1638928200000|2021-12-08 01:50:00|26.32|23.81|26.27|23.77|26.32|23.81|26.19|23.69|0
1638928500000|2021-12-08 01:55:00|26.24|23.75|26.22|23.72|26.25|23.75|26.19|23.7|0
1638928800000|2021-12-08 02:00:00|26.2|23.71|26.05|23.57|26.23|23.74|26.04|23.56|0
1638929100000|2021-12-08 02:05:00|26.06|23.58|26.09|23.61|26.11|23.62|26.03|23.56|0
1638929400000|2021-12-08 02:10:00|26.1|23.6|25.99|23.52|26.11|23.62|25.97|23.5|0
1638929700000|2021-12-08 02:15:00|26|23.51|25.77|23.32|26|23.53|25.63|23.18|0
1638930000000|2021-12-08 02:20:00|25.74|23.29|25.89|23.43|25.89|23.43|25.74|23.29|0
1638930300000|2021-12-08 02:25:00|25.91|23.44|25.92|23.45|25.97|23.49|25.89|23.42|0
1638930600000|2021-12-08 02:30:00|25.94|23.47|25.88|23.42|26.07|23.59|25.86|23.4|0
1638930900000|2021-12-08 02:35:00|25.89|23.41|25.83|23.37|25.89|23.42|25.81|23.35|0
1638931200000|2021-12-08 02:40:00|25.82|23.36|25.81|23.35|25.95|23.47|25.79|23.34|0
1638931500000|2021-12-08 02:45:00|25.78|23.32|25.74|23.29|25.81|23.35|25.64|23.2|0
1638931800000|2021-12-08 02:50:00|25.75|23.3|25.81|23.35|25.82|23.36|25.69|23.24|0
1638932100000|2021-12-08 02:55:00|25.79|23.33|25.8|23.34|25.85|23.39|25.76|23.31|0
1638932400000|2021-12-08 03:00:00|25.79|23.33|25.82|23.36|25.91|23.44|25.79|23.33|0
1638932700000|2021-12-08 03:05:00|25.83|23.37|25.81|23.36|25.89|23.43|25.81|23.36|0
1638933000000|2021-12-08 03:10:00|25.83|23.37|25.82|23.36|25.87|23.41|25.8|23.34|0
1638933300000|2021-12-08 03:15:00|25.83|23.37|25.8|23.34|25.83|23.37|25.69|23.25|0
1638933600000|2021-12-08 03:20:00|25.81|23.35|25.79|23.34|25.87|23.41|25.79|23.34|0
1638933900000|2021-12-08 03:25:00|25.82|23.36|25.85|23.39|25.87|23.4|25.75|23.3|0
1638934200000|2021-12-08 03:30:00|25.87|23.4|25.71|23.26|25.87|23.4|25.69|23.25|0
1638934500000|2021-12-08 03:35:00|25.7|23.25|25.64|23.2|25.76|23.31|25.62|23.18|0
1638934800000|2021-12-08 03:40:00|25.63|23.19|25.63|23.19|25.64|23.2|25.55|23.12|0
1638935100000|2021-12-08 03:45:00|25.64|23.18|25.69|23.25|25.71|23.26|25.61|23.17|0
1638935400000|2021-12-08 03:50:00|25.68|23.23|25.63|23.19|25.69|23.25|25.62|23.18|0
1638935700000|2021-12-08 03:55:00|25.64|23.2|25.68|23.24|25.71|23.26|25.63|23.19|0
1638936000000|2021-12-08 04:00:00|25.69|23.23|25.67|23.22|25.69|23.24|25.63|23.19|0
1638936300000|2021-12-08 04:05:00|25.66|23.23|25.66|23.21|25.68|23.24|25.61|23.17|0
1638936600000|2021-12-08 04:10:00|25.67|23.22|25.61|23.17|25.69|23.24|25.58|23.14|0
1638936900000|2021-12-08 04:15:00|25.6|23.16|25.61|23.17|25.61|23.17|25.56|23.13|0
1638937200000|2021-12-08 04:20:00|25.62|23.18|25.59|23.15|25.62|23.18|25.56|23.13|0
1638937500000|2021-12-08 04:25:00|25.58|23.14|25.59|23.15|25.6|23.17|25.56|23.13|0
1638937800000|2021-12-08 04:30:00|25.58|23.17|25.59|23.15|25.6|23.17|25.56|23.12|0
1638938100000|2021-12-08 04:35:00|25.57|23.14|25.66|23.22|25.67|23.23|25.57|23.14|0
1638938400000|2021-12-08 04:40:00|25.67|23.23|25.67|23.23|25.73|23.28|25.66|23.22|0
1638938700000|2021-12-08 04:45:00|25.66|23.21|25.73|23.28|25.74|23.29|25.66|23.21|0
1638939000000|2021-12-08 04:50:00|25.72|23.27|25.82|23.36|25.82|23.36|25.72|23.27|0
1638939300000|2021-12-08 04:55:00|25.81|23.35|25.71|23.26|25.83|23.37|25.68|23.24|0
1638939600000|2021-12-08 05:00:00|25.7|23.25|25.73|23.28|25.74|23.29|25.64|23.19|0
1638939900000|2021-12-08 05:05:00|25.74|23.29|25.84|23.38|25.87|23.41|25.72|23.27|0
1638940200000|2021-12-08 05:10:00|25.81|23.35|25.87|23.41|25.93|23.46|25.81|23.35|0
1638940500000|2021-12-08 05:15:00|25.86|23.4|25.9|23.43|25.92|23.45|25.84|23.38|0
1638940800000|2021-12-08 05:20:00|25.88|23.42|25.91|23.44|25.93|23.46|25.85|23.39|0
1638941100000|2021-12-08 05:25:00|25.9|23.43|25.81|23.35|25.91|23.44|25.79|23.33|0
1638941400000|2021-12-08 05:30:00|25.82|23.36|25.93|23.46|25.97|23.5|25.82|23.36|0
1638941700000|2021-12-08 05:35:00|25.92|23.45|25.88|23.41|25.94|23.47|25.86|23.39|0
1638942000000|2021-12-08 05:40:00|25.89|23.42|25.9|23.44|25.92|23.45|25.86|23.4|0
1638942300000|2021-12-08 05:45:00|25.92|23.45|25.92|23.45|25.96|23.49|25.9|23.44|0
1638942600000|2021-12-08 05:50:00|25.93|23.46|25.86|23.39|25.93|23.46|25.84|23.38|0
1638942900000|2021-12-08 05:55:00|25.84|23.38|25.61|23.17|25.85|23.39|25.6|23.16|0
1638943200000|2021-12-08 06:00:00|25.63|23.19|25.68|23.23|25.76|23.31|25.58|23.15|0
1638943500000|2021-12-08 06:05:00|25.69|23.25|25.71|23.26|25.75|23.29|25.67|23.23|0
1638943800000|2021-12-08 06:10:00|25.7|23.25|25.83|23.37|25.83|23.37|25.68|23.24|0
1638944100000|2021-12-08 06:15:00|25.82|23.36|25.76|23.31|25.82|23.36|25.74|23.29|0
1638944400000|2021-12-08 06:20:00|25.77|23.32|25.83|23.37|25.83|23.37|25.7|23.25|0
1638944700000|2021-12-08 06:25:00|25.8|23.34|25.71|23.26|25.82|23.36|25.71|23.26|0
1638945000000|2021-12-08 06:30:00|25.72|23.27|25.74|23.28|25.78|23.33|25.68|23.24|0
1638945300000|2021-12-08 06:35:00|25.75|23.3|25.87|23.4|25.87|23.41|25.75|23.3|0
1638945600000|2021-12-08 06:40:00|25.88|23.41|25.88|23.42|25.91|23.45|25.84|23.38|0
1638945900000|2021-12-08 06:45:00|25.89|23.43|25.83|23.37|25.91|23.44|25.82|23.36|0
1638946200000|2021-12-08 06:50:00|25.84|23.38|25.88|23.41|25.89|23.43|25.79|23.33|0
1638946500000|2021-12-08 06:55:00|25.86|23.4|25.85|23.38|25.89|23.43|25.82|23.36|0
1638946800000|2021-12-08 07:00:00|25.87|23.4|25.94|23.47|25.95|23.48|25.75|23.3|0
1638947100000|2021-12-08 07:05:00|25.93|23.46|26.11|23.63|26.12|23.63|25.84|23.38|0
1638947400000|2021-12-08 07:10:00|26.1|23.62|26.02|23.54|26.19|23.7|26.02|23.54|0
1638947700000|2021-12-08 07:15:00|26.04|23.56|26.43|23.91|26.71|24.16|26.02|23.54|0
1638948000000|2021-12-08 07:20:00|26.42|23.92|26.23|23.73|26.48|23.96|26.15|23.66|0
1638948300000|2021-12-08 07:25:00|26.25|23.75|26.3|23.79|26.39|23.88|26.21|23.71|0
1638948600000|2021-12-08 07:30:00|26.28|23.78|26.27|23.76|26.34|23.83|26.25|23.75|0
1638948900000|2021-12-08 07:35:00|26.25|23.75|26.23|23.73|26.29|23.78|26.16|23.67|0
1638949200000|2021-12-08 07:40:00|26.25|23.75|26.26|23.76|26.32|23.82|26.22|23.72|0
1638949500000|2021-12-08 07:45:00|26.25|23.75|26.12|23.63|26.28|23.77|26.09|23.61|0
1638949800000|2021-12-08 07:50:00|26.1|23.61|26.17|23.67|26.2|23.7|26.09|23.61|0
1638950100000|2021-12-08 07:55:00|26.15|23.66|26.04|23.56|26.15|23.66|26.01|23.54|0
1638950400000|2021-12-08 08:00:00|26.07|23.58|26.01|23.53|26.13|23.65|25.86|23.4|0
1638950700000|2021-12-08 08:05:00|25.81|23.61|25.81|23.61|25.87|23.67|25.72|23.52|0
1638951000000|2021-12-08 08:10:00|25.83|23.63|25.98|23.78|25.98|23.78|25.71|23.51|0
1638951300000|2021-12-08 08:15:00|25.96|23.76|26.03|23.83|26.13|23.93|25.95|23.75|0
1638951600000|2021-12-08 08:20:00|26.04|23.84|25.93|23.73|26.14|23.94|25.92|23.72|0
1638951900000|2021-12-08 08:25:00|25.94|23.74|25.83|23.63|25.97|23.77|25.75|23.55|0
1638952200000|2021-12-08 08:30:00|25.85|23.65|25.65|23.45|25.92|23.72|25.65|23.45|0
1638952500000|2021-12-08 08:35:00|25.62|23.42|25.66|23.46|25.72|23.52|25.6|23.4|0
1638952800000|2021-12-08 08:40:00|25.67|23.47|25.67|23.47|25.73|23.53|25.66|23.46|0
1638953100000|2021-12-08 08:45:00|25.68|23.48|25.75|23.55|25.78|23.58|25.64|23.44|0
1638953400000|2021-12-08 08:50:00|25.76|23.56|25.72|23.52|25.86|23.66|25.7|23.5|0
1638953700000|2021-12-08 08:55:00|25.71|23.51|25.59|23.39|25.75|23.55|25.59|23.39|0
1638954000000|2021-12-08 09:00:00|25.61|23.41|25.69|23.49|25.75|23.55|25.61|23.41|0
1638954300000|2021-12-08 09:05:00|25.73|23.53|25.66|23.46|25.73|23.53|25.6|23.4|0
1638954600000|2021-12-08 09:10:00|25.68|23.48|25.76|23.56|25.8|23.6|25.67|23.47|0
1638954900000|2021-12-08 09:15:00|25.78|23.58|25.84|23.64|25.86|23.66|25.76|23.56|0
1638955200000|2021-12-08 09:20:00|25.83|23.63|25.87|23.67|25.94|23.74|25.77|23.57|0
1638955500000|2021-12-08 09:25:00|25.86|23.66|25.96|23.76|25.96|23.76|25.83|23.63|0
1638955800000|2021-12-08 09:30:00|25.95|23.75|26.03|23.83|26.06|23.86|25.94|23.74|0
1638956100000|2021-12-08 09:35:00|26.04|23.84|25.82|23.62|26.06|23.86|25.82|23.62|0
1638956400000|2021-12-08 09:40:00|25.81|23.61|25.88|23.68|25.88|23.68|25.79|23.59|0
1638956700000|2021-12-08 09:45:00|25.89|23.69|26.01|23.81|26.08|23.88|25.88|23.68|0
1638957000000|2021-12-08 09:50:00|25.98|23.78|26|23.8|26.02|23.82|25.95|23.75|0
1638957300000|2021-12-08 09:55:00|25.99|23.79|25.93|23.73|25.99|23.79|25.87|23.67|0
1638957600000|2021-12-08 10:00:00|25.9|23.7|25.97|23.77|25.98|23.78|25.89|23.69|0
1638957900000|2021-12-08 10:05:00|25.98|23.78|25.9|23.7|26.02|23.82|25.9|23.7|0
1638958200000|2021-12-08 10:10:00|25.91|23.71|25.9|23.7|25.94|23.74|25.88|23.68|0
1638958500000|2021-12-08 10:15:00|25.91|23.71|25.91|23.71|25.95|23.75|25.89|23.69|0
1638958800000|2021-12-08 10:20:00|25.89|23.69|25.92|23.72|25.93|23.73|25.88|23.68|0
1638959100000|2021-12-08 10:25:00|25.94|23.74|26.05|23.85|26.05|23.85|25.92|23.72|0
1638959400000|2021-12-08 10:30:00|26.06|23.86|26.16|23.96|26.21|24.01|26.03|23.83|0
1638959700000|2021-12-08 10:35:00|26.18|23.98|26.43|24.23|26.46|24.26|26.18|23.98|0
1638960000000|2021-12-08 10:40:00|26.41|24.21|26.37|24.17|26.5|24.3|26.29|24.09|0
1638960300000|2021-12-08 10:45:00|26.38|24.18|26.38|24.18|26.48|24.28|26.31|24.11|0
1638960600000|2021-12-08 10:50:00|26.36|24.16|26.41|24.21|26.44|24.24|26.32|24.12|0
1638960900000|2021-12-08 10:55:00|26.39|24.19|26.49|24.29|26.49|24.29|26.33|24.13|0
1638961200000|2021-12-08 11:00:00|26.52|24.32|26.57|24.37|27.17|24.97|26.39|24.19|0
1638961500000|2021-12-08 11:05:00|26.55|24.35|26.45|24.25|26.61|24.41|26.45|24.25|0
1638961800000|2021-12-08 11:10:00|26.43|24.23|26.19|23.99|26.43|24.23|26.09|23.89|0
1638962100000|2021-12-08 11:15:00|26.18|23.98|26.21|24.01|26.28|24.08|26.12|23.92|0
1638962400000|2021-12-08 11:20:00|26.19|23.99|26.26|24.06|26.28|24.08|26.05|23.85|0
1638962700000|2021-12-08 11:25:00|26.28|24.08|26.25|24.05|26.31|24.11|26.2|24|0
1638963000000|2021-12-08 11:30:00|26.28|24.08|26.19|23.99|26.28|24.08|26.13|23.93|0
1638963300000|2021-12-08 11:35:00|26.17|23.97|26.14|23.94|26.27|24.07|26.13|23.93|0
1638963600000|2021-12-08 11:40:00|26.13|23.93|26.05|23.85|26.2|24|26.02|23.82|0
1638963900000|2021-12-08 11:45:00|26.06|23.86|25.43|23.23|26.3|24.1|25.05|22.85|0
1638964200000|2021-12-08 11:50:00|25.47|23.27|24.11|21.91|25.56|23.36|24.07|21.87|0
1638964500000|2021-12-08 11:55:00|24.1|21.9|24.43|22.23|24.43|22.23|23.96|21.76|0
1638964800000|2021-12-08 12:00:00|24.33|22.13|24.18|21.98|24.36|22.16|24.05|21.85|0
1638965100000|2021-12-08 12:05:00|24.17|21.97|24.55|22.35|24.55|22.35|24.13|21.93|0
1638965400000|2021-12-08 12:10:00|24.54|22.34|24.63|22.43|24.76|22.56|24.54|22.34|0
1638965700000|2021-12-08 12:15:00|24.62|22.42|24.67|22.47|24.87|22.67|24.6|22.4|0
1638966000000|2021-12-08 12:20:00|24.69|22.49|24.75|22.55|24.78|22.58|24.63|22.43|0
1638966300000|2021-12-08 12:25:00|24.76|22.56|24.63|22.43|24.8|22.6|24.58|22.38|0
1638966600000|2021-12-08 12:30:00|24.65|22.45|24.61|22.41|24.7|22.5|24.57|22.37|0
1638966900000|2021-12-08 12:35:00|24.62|22.42|24.69|22.49|24.75|22.55|24.58|22.38|0
1638967200000|2021-12-08 12:40:00|24.68|22.48|24.89|22.69|24.9|22.7|24.65|22.45|0
1638967500000|2021-12-08 12:45:00|24.91|22.71|25|22.8|25.07|22.87|24.87|22.67|0
1638967800000|2021-12-08 12:50:00|24.98|22.78|24.91|22.71|25.01|22.81|24.87|22.67|0
1638968100000|2021-12-08 12:55:00|24.94|22.74|24.82|22.62|24.98|22.78|24.81|22.61|0
1638968400000|2021-12-08 13:00:00|24.8|22.6|24.92|22.72|24.99|22.79|24.8|22.6|0
1638968700000|2021-12-08 13:05:00|24.95|22.75|24.92|22.72|24.96|22.76|24.79|22.59|0
1638969000000|2021-12-08 13:10:00|24.89|22.69|24.78|22.58|24.91|22.71|24.75|22.55|0
1638969300000|2021-12-08 13:15:00|24.81|22.61|24.86|22.66|24.86|22.66|24.75|22.55|0
1638969600000|2021-12-08 13:20:00|24.87|22.67|24.98|22.78|24.98|22.78|24.86|22.66|0
1638969900000|2021-12-08 13:25:00|24.97|22.77|24.88|22.68|24.97|22.77|24.8|22.6|0
1638970200000|2021-12-08 13:30:00|24.93|22.73|24.92|22.72|24.98|22.78|24.87|22.67|0
1638970500000|2021-12-08 13:35:00|24.91|22.71|25.02|22.82|25.06|22.86|24.9|22.7|0
1638970800000|2021-12-08 13:40:00|25.04|22.84|24.96|22.76|25.06|22.86|24.92|22.72|0
1638971100000|2021-12-08 13:45:00|24.98|22.78|24.99|22.79|25.06|22.86|24.92|22.72|0
1638971400000|2021-12-08 13:50:00|25|22.8|24.99|22.79|25.07|22.87|24.96|22.76|0
1638971700000|2021-12-08 13:55:00|25|22.8|24.97|22.77|25.03|22.83|24.96|22.76|0
1638972000000|2021-12-08 14:00:00|24.99|22.79|25.14|22.94|25.14|22.94|24.94|22.74|0
1638972300000|2021-12-08 14:05:00|25.15|22.95|25.18|22.98|25.18|22.98|25.07|22.87|0
1638972600000|2021-12-08 14:10:00|25.17|22.97|25.16|22.96|25.19|22.99|25.11|22.91|0
1638972900000|2021-12-08 14:15:00|25.18|22.98|25.19|22.99|25.19|22.99|25.11|22.91|0
1638973200000|2021-12-08 14:20:00|25.18|22.98|25.13|22.93|25.19|22.99|25.1|22.9|0
1638973500000|2021-12-08 14:25:00|25.12|22.92|25.09|22.89|25.13|22.93|25.05|22.85|0
1638973800000|2021-12-08 14:30:00|24.99|22.79|25.21|23.01|25.57|23.37|24.95|22.75|0
1638974100000|2021-12-08 14:35:00|25.23|23.03|25.66|23.46|25.73|23.53|25.11|22.91|0
1638974400000|2021-12-08 14:40:00|25.63|23.43|25.24|23.04|25.66|23.46|25.13|22.93|0
1638974700000|2021-12-08 14:45:00|25.21|23.01|25.01|22.81|25.34|23.14|25.01|22.81|0
1638975000000|2021-12-08 14:50:00|25.07|22.87|24.98|22.78|25.12|22.92|24.74|22.54|0
1638975300000|2021-12-08 14:55:00|24.99|22.79|25.35|23.15|25.44|23.24|24.99|22.79|0
1638975600000|2021-12-08 15:00:00|25.41|23.21|25.23|23.03|25.41|23.21|25.04|22.84|0
1638975900000|2021-12-08 15:05:00|25.26|23.06|25.43|23.23|25.53|23.33|25.05|22.85|0
1638976200000|2021-12-08 15:10:00|25.42|23.22|25.36|23.16|25.46|23.26|25.14|22.94|0
1638976500000|2021-12-08 15:15:00|25.34|23.14|25.33|23.13|25.37|23.17|25.19|22.99|0
1638976800000|2021-12-08 15:20:00|25.34|23.14|25.11|22.91|25.34|23.14|25.01|22.81|0
1638977100000|2021-12-08 15:25:00|25.1|22.9|25.16|22.96|25.16|22.96|24.51|22.31|0
1638977400000|2021-12-08 15:30:00|25.12|22.92|25|22.8|25.12|22.92|24.72|22.52|0
1638977700000|2021-12-08 15:35:00|25.01|22.81|25.06|22.86|25.15|22.95|25|22.8|0
1638978000000|2021-12-08 15:40:00|25.09|22.89|25.13|22.93|25.46|23.26|24.37|22.17|0
1638978300000|2021-12-08 15:45:00|25.14|22.94|25.13|22.93|25.42|23.22|25.07|22.87|0
1638978600000|2021-12-08 15:50:00|25.14|22.94|25.3|23.1|25.33|23.13|25.1|22.9|0
1638978900000|2021-12-08 15:55:00|25.28|23.08|25.51|23.31|25.51|23.31|25.24|23.04|0
1638979200000|2021-12-08 16:00:00|25.47|23.27|25.47|23.27|25.58|23.38|25.43|23.23|0
1638979500000|2021-12-08 16:05:00|25.45|23.25|25.31|23.11|25.57|23.37|25.28|23.08|0
1638979800000|2021-12-08 16:10:00|25.34|23.14|25.15|22.95|25.34|23.14|25.11|22.91|0
1638980100000|2021-12-08 16:15:00|25.16|22.96|24.83|22.63|25.29|23.09|24.8|22.6|0
1638980400000|2021-12-08 16:20:00|24.81|22.61|24.77|22.57|24.88|22.68|24.75|22.55|0
1638980700000|2021-12-08 16:25:00|24.75|22.55|24.55|22.35|24.75|22.55|24.55|22.35|0
1638981000000|2021-12-08 16:30:00|24.57|22.37|24.69|22.49|24.79|22.59|24.44|22.24|0
1638981300000|2021-12-08 16:35:00|24.75|22.55|24.72|22.52|24.79|22.59|24.68|22.48|0
1638981600000|2021-12-08 16:40:00|24.71|22.51|24.68|22.48|24.76|22.56|24.58|22.38|0
1638981900000|2021-12-08 16:45:00|24.65|22.45|24.11|21.91|24.68|22.48|24.05|21.85|0
1638982200000|2021-12-08 16:50:00|24.1|21.9|24.04|21.84|24.16|21.96|23.93|21.73|0
1638982500000|2021-12-08 16:55:00|24.05|21.85|24.02|21.82|24.12|21.92|24.01|21.81|0
1638982800000|2021-12-08 17:00:00|24.03|21.83|24.06|21.86|24.16|21.96|23.98|21.78|0
1638983100000|2021-12-08 17:05:00|24.09|21.89|24.09|21.89|24.18|21.98|24|21.8|0
1638983400000|2021-12-08 17:10:00|24.06|21.86|24.01|21.81|24.08|21.88|23.96|21.76|0
1638983700000|2021-12-08 17:15:00|24.03|21.83|24.17|21.97|24.18|21.98|24.02|21.82|0
1638984000000|2021-12-08 17:20:00|24.16|21.96|24.19|21.99|24.35|22.15|24.15|21.95|0
1638984300000|2021-12-08 17:25:00|24.21|22.01|24.16|21.96|24.23|22.03|24.15|21.95|0
1638984600000|2021-12-08 17:30:00|24.15|21.95|24.12|21.92|24.2|22|24.08|21.88|0
1638984900000|2021-12-08 17:35:00|24.1|21.9|24.01|21.81|24.19|21.99|24.01|21.81|0
1638985200000|2021-12-08 17:40:00|24.02|21.82|23.88|21.68|24.02|21.82|23.87|21.67|0
1638985500000|2021-12-08 17:45:00|23.87|21.67|23.72|21.52|24.25|22.05|23.69|21.49|0
1638985800000|2021-12-08 17:50:00|23.7|21.5|23.65|21.45|23.75|21.55|23.62|21.42|0
1638986100000|2021-12-08 17:55:00|23.67|21.47|23.74|21.54|23.74|21.54|23.62|21.42|0
1638986400000|2021-12-08 18:00:00|23.72|21.52|23.71|21.51|23.8|21.6|23.67|21.47|0
1638986700000|2021-12-08 18:05:00|23.73|21.53|23.7|21.5|23.8|21.6|23.66|21.46|0
1638987000000|2021-12-08 18:10:00|23.68|21.48|23.68|21.48|23.78|21.58|23.64|21.44|0
1638987300000|2021-12-08 18:15:00|23.7|21.5|23.55|21.35|23.7|21.5|23.53|21.33|0
1638987600000|2021-12-08 18:20:00|23.56|21.36|23.62|21.42|23.67|21.47|23.56|21.36|0
1638987900000|2021-12-08 18:25:00|23.61|21.41|23.55|21.35|23.62|21.42|23.55|21.35|0
1638988200000|2021-12-08 18:30:00|23.57|21.37|23.61|21.41|23.66|21.46|23.55|21.35|0
1638988500000|2021-12-08 18:35:00|23.6|21.4|23.52|21.32|23.62|21.42|23.48|21.28|0
1638988800000|2021-12-08 18:40:00|23.54|21.34|23.37|21.17|23.55|21.35|23.36|21.16|0
1638989100000|2021-12-08 18:45:00|23.36|21.16|23.39|21.19|23.4|21.2|23.32|21.12|0
1638989400000|2021-12-08 18:50:00|23.37|21.17|23.38|21.18|23.44|21.24|23.34|21.14|0
1638989700000|2021-12-08 18:55:00|23.37|21.17|23.5|21.3|23.54|21.34|23.34|21.14|0
1638990000000|2021-12-08 19:00:00|23.52|21.32|23.41|21.21|23.56|21.36|23.37|21.17|0
1638990300000|2021-12-08 19:05:00|23.39|21.19|23.46|21.26|23.54|21.34|23.38|21.18|0
1638990600000|2021-12-08 19:10:00|23.47|21.27|23.62|21.42|23.62|21.42|23.46|21.26|0
1638990900000|2021-12-08 19:15:00|23.61|21.41|23.59|21.39|23.73|21.53|23.54|21.34|0
1638991200000|2021-12-08 19:20:00|23.58|21.38|23.47|21.27|23.66|21.46|23.47|21.27|0
1638991500000|2021-12-08 19:25:00|23.48|21.28|23.4|21.2|23.49|21.29|23.39|21.19|0
1638991800000|2021-12-08 19:30:00|23.38|21.18|23.41|21.21|23.48|21.28|23.37|21.17|0
1638992100000|2021-12-08 19:35:00|23.42|21.22|23.5|21.3|23.54|21.34|23.38|21.18|0
1638992400000|2021-12-08 19:40:00|23.49|21.29|23.46|21.26|23.54|21.34|23.43|21.23|0
1638992700000|2021-12-08 19:45:00|23.47|21.27|23.49|21.29|23.5|21.3|23.41|21.21|0
1638993000000|2021-12-08 19:50:00|23.5|21.3|23.4|21.2|23.5|21.3|23.36|21.16|0
1638993300000|2021-12-08 19:55:00|23.39|21.19|23.24|21.04|23.39|21.19|23.21|21.01|0
1638993600000|2021-12-08 20:00:00|23.25|21.05|23.28|21.08|23.33|21.13|23.19|20.99|0
1638993900000|2021-12-08 20:05:00|23.29|21.09|23.3|21.1|23.33|21.13|23.22|21.02|0
1638994200000|2021-12-08 20:10:00|23.28|21.08|23.25|21.05|23.29|21.09|23.14|20.94|0
1638994500000|2021-12-08 20:15:00|23.26|21.06|23.26|21.06|23.27|21.07|23.19|20.99|0
1638994800000|2021-12-08 20:20:00|23.25|21.05|23.04|20.85|23.26|21.06|23.04|20.85|0
1638995100000|2021-12-08 20:25:00|23.06|20.86|23.04|20.85|23.11|20.91|23.01|20.82|0
1638995400000|2021-12-08 20:30:00|23.03|20.83|23.04|20.84|23.12|20.92|22.98|20.79|0
1638995700000|2021-12-08 20:35:00|23.05|20.86|23.13|20.93|23.15|20.95|23.01|20.82|0
1638996000000|2021-12-08 20:40:00|23.12|20.92|23.2|21|23.21|21.01|23.01|20.82|0
1638996300000|2021-12-08 20:45:00|23.19|20.99|23.07|20.88|23.2|21|23.03|20.84|0
1638996600000|2021-12-08 20:50:00|23.06|20.86|22.74|20.57|23.3|21.1|22.46|20.32|0
1638996900000|2021-12-08 20:55:00|22.72|20.56|22.98|20.79|22.98|20.79|22.69|20.53|0
1638997200000|2021-12-08 21:00:00|22.96|20.77|22.97|20.78|22.97|20.78|22.86|20.68|0
1638997500000|2021-12-08 21:05:00|22.98|20.79|22.98|20.79|23.01|20.82|22.86|20.68|0
1638997800000|2021-12-08 21:10:00|22.95|20.77|22.95|20.76|22.99|20.8|22.88|20.7|0
1638998100000|2021-12-08 21:15:00|22.96|20.78|22.95|20.76|22.98|20.79|22.94|20.75|0
1638998400000|2021-12-08 21:20:00|22.93|20.75|22.86|20.69|22.95|20.76|22.86|20.68|0
1638998700000|2021-12-08 21:25:00|22.88|20.68|22.89|20.71|22.89|20.71|22.86|20.68|0
1638999000000|2021-12-08 21:30:00|22.88|20.7|22.92|20.73|22.93|20.75|22.88|20.7|0
1638999300000|2021-12-08 21:35:00|22.91|20.72|22.89|20.71|22.91|20.73|22.88|20.7|0
1638999600000|2021-12-08 21:40:00|22.9|20.72|22.91|20.73|22.91|20.73|22.88|20.71|0
1638999900000|2021-12-08 21:45:00|22.9|20.72|22.87|20.69|22.9|20.72|22.85|20.68|0
1639000200000|2021-12-08 21:50:00|22.85|20.68|22.91|20.73|22.91|20.73|22.84|20.66|0
1639000500000|2021-12-08 21:55:00|22.92|20.74|22.97|20.78|23.02|20.83|22.92|20.74|0
1639000800000|2021-12-08 22:00:00|22.98|20.79|22.98|20.79|22.99|20.8|22.98|20.79|0
1639001100000|2021-12-08 22:05:00|22.97|20.78|22.97|20.78|22.97|20.78|22.96|20.78|0
1639001400000|2021-12-08 22:10:00|22.96|20.77|22.96|20.77|22.97|20.77|22.96|20.77|0
1639001700000|2021-12-08 22:15:00|22.98|20.79|22.99|20.8|22.99|20.8|22.98|20.79|0
1639002000000|2021-12-08 22:20:00|22.98|20.79|22.96|20.78|22.99|20.8|22.95|20.77|0
1639002300000|2021-12-08 22:25:00|22.97|20.77|22.96|20.77|22.97|20.77|22.96|20.77|0
1639002600000|2021-12-08 22:30:00|22.97|20.78|22.96|20.77|22.97|20.78|22.95|20.76|0
1639002900000|2021-12-08 22:35:00|22.97|20.78|22.97|20.78|22.97|20.78|22.97|20.78|0
1639003200000|2021-12-08 22:40:00|22.96|20.79|22.96|20.78|22.98|20.79|22.96|20.78|0
1639003500000|2021-12-08 22:45:00|22.97|20.77|22.94|20.76|22.97|20.78|22.94|20.76|0
1639003800000|2021-12-08 22:50:00|22.93|20.75|22.94|20.75|22.95|20.76|22.92|20.74|0
1639004100000|2021-12-08 22:55:00|22.93|20.74|22.94|20.76|22.95|20.76|22.92|20.74|0
1639004400000|2021-12-08 23:00:00|22.95|20.72|22.98|20.79|22.98|20.79|22.87|20.69|0
1639004700000|2021-12-08 23:05:00|22.97|20.78|23.01|20.82|23.04|20.84|22.97|20.78|0
1639005000000|2021-12-08 23:10:00|23.02|20.83|22.96|20.78|23.03|20.84|22.96|20.78|0
1639005300000|2021-12-08 23:15:00|22.94|20.75|22.89|20.71|22.94|20.75|22.86|20.69|0
1639005600000|2021-12-08 23:20:00|22.88|20.7|22.85|20.67|22.9|20.72|22.82|20.65|0
1639005900000|2021-12-08 23:25:00|22.86|20.68|22.9|20.72|22.94|20.76|22.85|20.67|0
1639006200000|2021-12-08 23:30:00|22.89|20.71|22.91|20.73|22.97|20.78|22.89|20.71|0
1639006500000|2021-12-08 23:35:00|22.9|20.72|22.93|20.74|22.93|20.74|22.87|20.69|0
1639006800000|2021-12-08 23:40:00|22.91|20.73|22.88|20.7|22.93|20.74|22.88|20.7|0
1639007100000|2021-12-08 23:45:00|22.9|20.72|22.94|20.75|22.97|20.78|22.9|20.72|0
1639007400000|2021-12-08 23:50:00|23.02|20.83|23.01|20.82|23.05|20.85|23|20.81|0
1639007700000|2021-12-08 23:55:00|23|20.81|22.97|20.79|23.06|20.86|22.96|20.77|0
1639008000000|2021-12-09 00:00:00|22.99|20.8|22.92|20.73|23|20.81|22.92|20.73|0
1639008300000|2021-12-09 00:05:00|22.93|20.74|23.03|20.84|23.04|20.85|22.93|20.73|0
1639008600000|2021-12-09 00:10:00|23.04|20.85|23.04|20.85|23.07|20.87|23.01|20.82|0
1639008900000|2021-12-09 00:15:00|23.05|20.86|23.11|20.91|23.11|20.91|23.02|20.83|0
1639009200000|2021-12-09 00:20:00|23.1|20.9|23.05|20.85|23.12|20.92|23.04|20.84|0
1639009500000|2021-12-09 00:25:00|23.06|20.86|22.98|20.79|23.07|20.87|22.96|20.78|0
1639009800000|2021-12-09 00:30:00|22.99|20.8|23|20.81|23.02|20.83|22.95|20.76|0
1639010100000|2021-12-09 00:35:00|23.01|20.82|23.03|20.84|23.05|20.85|22.98|20.79|0
1639010400000|2021-12-09 00:40:00|23.04|20.85|23.03|20.84|23.04|20.85|23.02|20.82|0
1639010700000|2021-12-09 00:45:00|23.04|20.85|23.05|20.86|23.06|20.86|23.01|20.82|0
1639011000000|2021-12-09 00:50:00|23.04|20.85|22.98|20.79|23.07|20.87|22.98|20.79|0
1639011300000|2021-12-09 00:55:00|23|20.81|23.02|20.83|23.03|20.84|23|20.81|0
1639011600000|2021-12-09 01:00:00|23.04|20.84|22.98|20.79|23.06|20.87|22.97|20.78|0
1639011900000|2021-12-09 01:05:00|22.97|20.78|23.01|20.81|23.02|20.83|22.92|20.74|0
1639012200000|2021-12-09 01:10:00|23.02|20.82|23.02|20.83|23.02|20.83|22.98|20.79|0
1639012500000|2021-12-09 01:15:00|23|20.81|22.99|20.8|23.01|20.82|22.95|20.76|0
1639012800000|2021-12-09 01:20:00|23|20.81|22.93|20.75|23|20.81|22.92|20.73|0
1639013100000|2021-12-09 01:25:00|22.94|20.76|22.93|20.74|22.94|20.76|22.91|20.73|0
1639013400000|2021-12-09 01:30:00|22.94|20.76|22.95|20.77|23.04|20.84|22.91|20.73|0
1639013700000|2021-12-09 01:35:00|22.96|20.78|22.86|20.68|22.96|20.78|22.81|20.64|0
1639014000000|2021-12-09 01:40:00|22.87|20.69|22.81|20.64|22.87|20.69|22.81|20.64|0
1639014300000|2021-12-09 01:45:00|22.83|20.65|22.84|20.66|22.89|20.71|22.83|20.65|0
1639014600000|2021-12-09 01:50:00|22.83|20.65|22.85|20.67|22.88|20.7|22.81|20.64|0
1639014900000|2021-12-09 01:55:00|22.86|20.69|22.83|20.66|22.86|20.69|22.82|20.65|0
1639015200000|2021-12-09 02:00:00|22.82|20.65|22.79|20.62|22.85|20.67|22.79|20.62|0
1639015500000|2021-12-09 02:05:00|22.78|20.61|22.84|20.67|22.85|20.67|22.78|20.61|0
1639015800000|2021-12-09 02:10:00|22.83|20.66|22.83|20.65|22.89|20.71|22.82|20.64|0
1639016100000|2021-12-09 02:15:00|22.81|20.64|22.81|20.64|22.83|20.65|22.79|20.62|0
1639016400000|2021-12-09 02:20:00|22.82|20.65|22.8|20.63|22.84|20.67|22.8|20.63|0
1639016700000|2021-12-09 02:25:00|22.81|20.64|22.67|20.51|22.82|20.65|22.66|20.5|0
1639017000000|2021-12-09 02:30:00|22.66|20.5|22.7|20.54|22.73|20.56|22.66|20.5|0
1639017300000|2021-12-09 02:35:00|22.71|20.55|22.72|20.55|22.75|20.58|22.68|20.52|0
1639017600000|2021-12-09 02:40:00|22.71|20.53|22.68|20.52|22.71|20.55|22.67|20.51|0
1639017900000|2021-12-09 02:45:00|22.67|20.51|22.57|20.42|22.67|20.51|22.55|20.41|0
1639018200000|2021-12-09 02:50:00|22.58|20.43|22.59|20.44|22.62|20.47|22.57|20.42|0
1639018500000|2021-12-09 02:55:00|22.61|20.45|22.55|20.4|22.61|20.45|22.52|20.38|0
1639018800000|2021-12-09 03:00:00|22.54|20.39|22.56|20.41|22.56|20.41|22.52|20.38|0
1639019100000|2021-12-09 03:05:00|22.54|20.39|22.49|20.35|22.55|20.4|22.48|20.34|0
1639019400000|2021-12-09 03:10:00|22.48|20.34|22.41|20.27|22.51|20.36|22.38|20.25|0
1639019700000|2021-12-09 03:15:00|22.42|20.29|22.47|20.33|22.49|20.35|22.41|20.27|0
1639020000000|2021-12-09 03:20:00|22.48|20.34|22.53|20.38|22.56|20.41|22.47|20.33|0
1639020300000|2021-12-09 03:25:00|22.54|20.39|22.5|20.36|22.54|20.39|22.49|20.34|0
1639020600000|2021-12-09 03:30:00|22.53|20.38|22.46|20.32|22.53|20.38|22.46|20.32|0
1639020900000|2021-12-09 03:35:00|22.47|20.33|22.58|20.43|22.58|20.43|22.47|20.33|0
1639021200000|2021-12-09 03:40:00|22.59|20.44|22.62|20.46|22.63|20.48|22.59|20.44|0
1639021500000|2021-12-09 03:45:00|22.63|20.48|22.62|20.46|22.63|20.48|22.6|20.45|0
1639021800000|2021-12-09 03:50:00|22.61|20.47|22.65|20.49|22.67|20.51|22.61|20.47|0
1639022100000|2021-12-09 03:55:00|22.64|20.5|23.14|20.94|23.23|21.01|22.64|20.48|0
1639022400000|2021-12-09 04:00:00|23.17|20.96|23.14|20.94|23.37|21.14|23.1|20.9|0
1639022700000|2021-12-09 04:05:00|23.13|20.93|23.01|20.82|23.14|20.94|22.96|20.77|0
1639023000000|2021-12-09 04:10:00|23.02|20.83|23.08|20.88|23.08|20.88|23|20.81|0
1639023300000|2021-12-09 04:15:00|23.09|20.89|23.05|20.85|23.11|20.91|23.01|20.82|0
1639023600000|2021-12-09 04:20:00|23.06|20.86|23.05|20.85|23.06|20.87|23.02|20.83|0
1639023900000|2021-12-09 04:25:00|23.06|20.87|23.1|20.9|23.12|20.92|23.04|20.85|0
1639024200000|2021-12-09 04:30:00|23.12|20.91|23.15|20.95|23.15|20.95|23.09|20.89|0
1639024500000|2021-12-09 04:35:00|23.16|20.94|23.08|20.89|23.16|20.95|23.06|20.86|0
1639024800000|2021-12-09 04:40:00|23.1|20.9|23.07|20.87|23.14|20.94|23.07|20.87|0
1639025100000|2021-12-09 04:45:00|23.08|20.88|23.12|20.92|23.12|20.92|23.05|20.86|0
1639025400000|2021-12-09 04:50:00|23.11|20.91|23.11|20.91|23.12|20.92|23.05|20.86|0
1639025700000|2021-12-09 04:55:00|23.12|20.92|23.18|20.97|23.2|20.99|23.11|20.91|0
1639026000000|2021-12-09 05:00:00|23.2|20.99|23.12|20.92|23.2|20.99|23.09|20.89|0
1639026300000|2021-12-09 05:05:00|23.13|20.93|23.16|20.95|23.16|20.95|23.07|20.88|0
1639026600000|2021-12-09 05:10:00|23.14|20.94|23.14|20.93|23.17|20.97|23.11|20.91|0
1639026900000|2021-12-09 05:15:00|23.16|20.95|23.13|20.93|23.16|20.95|23.11|20.91|0
1639027200000|2021-12-09 05:20:00|23.14|20.94|23.11|20.91|23.14|20.94|23.08|20.88|0
1639027500000|2021-12-09 05:25:00|23.1|20.9|23.11|20.91|23.14|20.93|23.07|20.87|0
1639027800000|2021-12-09 05:30:00|23.12|20.92|23.08|20.88|23.12|20.92|23.06|20.87|0
1639028100000|2021-12-09 05:35:00|23.06|20.87|23.06|20.87|23.09|20.89|23.06|20.87|0
1639028400000|2021-12-09 05:40:00|23.01|20.82|23.05|20.85|23.08|20.88|22.98|20.79|0
1639028700000|2021-12-09 05:45:00|23.06|20.86|23.04|20.84|23.09|20.89|23.03|20.84|0
1639029000000|2021-12-09 05:50:00|23.03|20.85|23.1|20.9|23.11|20.91|23.03|20.84|0
1639029300000|2021-12-09 05:55:00|23.11|20.91|23.17|20.96|23.17|20.96|23.1|20.9|0
1639029600000|2021-12-09 06:00:00|23.15|20.95|23.17|20.96|23.18|20.97|23.08|20.88|0
1639029900000|2021-12-09 06:05:00|23.15|20.95|23.11|20.91|23.15|20.95|23.08|20.88|0
1639030200000|2021-12-09 06:10:00|23.09|20.89|23.08|20.88|23.11|20.91|23.04|20.84|0
1639030500000|2021-12-09 06:15:00|23.09|20.89|23.1|20.9|23.12|20.92|23.06|20.87|0
1639030800000|2021-12-09 06:20:00|23.09|20.89|23.05|20.85|23.09|20.89|23.05|20.85|0
1639031100000|2021-12-09 06:25:00|23.06|20.86|23.03|20.84|23.07|20.88|23.02|20.83|0
1639031400000|2021-12-09 06:30:00|23.02|20.82|23.01|20.82|23.03|20.84|22.96|20.77|0
1639031700000|2021-12-09 06:35:00|22.99|20.8|22.96|20.78|23|20.81|22.96|20.77|0
1639032000000|2021-12-09 06:40:00|22.97|20.77|22.96|20.77|22.97|20.78|22.96|20.77|0
1639032300000|2021-12-09 06:45:00|22.95|20.76|22.9|20.72|22.95|20.76|22.87|20.69|0
1639032600000|2021-12-09 06:50:00|22.89|20.71|22.92|20.74|22.92|20.74|22.87|20.69|0
1639032900000|2021-12-09 06:55:00|22.93|20.75|22.91|20.73|22.94|20.75|22.9|20.71|0
1639033200000|2021-12-09 07:00:00|22.92|20.74|22.88|20.7|22.98|20.79|22.85|20.67|0
1639033500000|2021-12-09 07:05:00|22.87|20.69|22.91|20.73|22.92|20.74|22.84|20.66|0
1639033800000|2021-12-09 07:10:00|22.92|20.74|22.89|20.71|22.92|20.74|22.86|20.68|0
1639034100000|2021-12-09 07:15:00|22.9|20.72|22.87|20.69|22.93|20.75|22.87|20.69|0
1639034400000|2021-12-09 07:20:00|22.89|20.71|22.75|20.58|22.89|20.71|22.7|20.54|0
1639034700000|2021-12-09 07:25:00|22.73|20.57|22.73|20.57|22.8|20.63|22.73|20.57|0
1639035000000|2021-12-09 07:30:00|22.72|20.55|22.71|20.55|22.74|20.58|22.67|20.51|0
1639035300000|2021-12-09 07:35:00|22.7|20.54|22.69|20.52|22.74|20.58|22.69|20.52|0
1639035600000|2021-12-09 07:40:00|22.67|20.51|22.66|20.5|22.68|20.52|22.63|20.47|0
1639035900000|2021-12-09 07:45:00|22.67|20.51|22.72|20.56|22.75|20.59|22.66|20.5|0
1639036200000|2021-12-09 07:50:00|22.71|20.55|22.78|20.61|22.78|20.61|22.69|20.53|0
1639036500000|2021-12-09 07:55:00|22.76|20.6|22.78|20.61|22.8|20.63|22.75|20.58|0
1639036800000|2021-12-09 08:00:00|22.77|20.6|22.99|20.8|23|20.81|22.75|20.58|0
1639037100000|2021-12-09 08:05:00|22.98|20.79|23.21|21.01|23.21|21.01|22.95|20.77|0
1639037400000|2021-12-09 08:10:00|23.23|21.03|22.74|20.57|23.31|21.11|22.52|20.37|0
1639037700000|2021-12-09 08:15:00|22.72|20.56|22.53|20.39|22.72|20.56|22.5|20.36|0
1639038000000|2021-12-09 08:20:00|22.54|20.38|22.52|20.37|22.55|20.41|22.5|20.36|0
1639038300000|2021-12-09 08:25:00|22.53|20.38|22.54|20.39|22.59|20.44|22.48|20.34|0
1639038600000|2021-12-09 08:30:00|22.58|20.43|22.78|20.61|22.79|20.62|22.49|20.35|0
1639038900000|2021-12-09 08:35:00|22.75|20.59|22.83|20.66|22.86|20.69|22.75|20.59|0
1639039200000|2021-12-09 08:40:00|22.85|20.67|22.97|20.78|22.99|20.8|22.85|20.67|0
1639039500000|2021-12-09 08:45:00|22.96|20.77|22.86|20.68|23|20.81|22.83|20.66|0
1639039800000|2021-12-09 08:50:00|22.87|20.69|22.94|20.76|23.01|20.82|22.83|20.66|0
1639040100000|2021-12-09 08:55:00|22.93|20.74|22.99|20.8|23.01|20.82|22.91|20.73|0
1639040400000|2021-12-09 09:00:00|22.98|20.79|23.03|20.84|23.06|20.87|22.95|20.77|0
1639040700000|2021-12-09 09:05:00|23.02|20.83|23.1|20.9|23.1|20.9|22.96|20.77|0
1639041000000|2021-12-09 09:10:00|23.09|20.89|23.18|20.98|23.2|21|23.09|20.89|0
1639041300000|2021-12-09 09:15:00|23.16|20.96|23.13|20.93|23.18|20.98|23.09|20.89|0
1639041600000|2021-12-09 09:20:00|23.11|20.91|23|20.81|23.14|20.94|22.99|20.8|0
1639041900000|2021-12-09 09:25:00|23.01|20.82|23.01|20.82|23.06|20.86|23.01|20.81|0
1639042200000|2021-12-09 09:30:00|23.03|20.83|22.91|20.73|23.04|20.85|22.91|20.72|0
1639042500000|2021-12-09 09:35:00|22.88|20.7|22.95|20.77|22.95|20.77|22.87|20.69|0
1639042800000|2021-12-09 09:40:00|22.97|20.78|22.94|20.75|22.99|20.8|22.92|20.74|0
1639043100000|2021-12-09 09:45:00|22.96|20.78|22.93|20.75|22.98|20.79|22.92|20.74|0
1639043400000|2021-12-09 09:50:00|22.95|20.76|22.96|20.77|22.96|20.78|22.93|20.74|0
1639043700000|2021-12-09 09:55:00|22.95|20.76|22.99|20.8|23.02|20.82|22.95|20.76|0
1639044000000|2021-12-09 10:00:00|22.98|20.79|23.13|20.93|23.15|20.95|22.97|20.78|0
1639044300000|2021-12-09 10:05:00|23.12|20.92|23.24|21.04|23.25|21.05|23.11|20.91|0
1639044600000|2021-12-09 10:10:00|23.22|21.02|23.28|21.08|23.28|21.08|23.16|20.96|0
1639044900000|2021-12-09 10:15:00|23.24|21.04|23.08|20.88|23.26|21.06|22.81|20.64|0
1639045200000|2021-12-09 10:20:00|23.12|20.92|23.38|21.18|23.59|21.39|22.99|20.8|0
1639045500000|2021-12-09 10:25:00|23.39|21.19|23.32|21.12|23.41|21.21|23.28|21.08|0
1639045800000|2021-12-09 10:30:00|23.33|21.13|23.28|21.08|23.33|21.13|23.22|21.02|0
1639046100000|2021-12-09 10:35:00|23.3|21.1|23.21|21.01|23.3|21.1|23.17|20.97|0
1639046400000|2021-12-09 10:40:00|23.19|20.99|23.16|20.96|23.25|21.05|23.16|20.96|0
1639046700000|2021-12-09 10:45:00|23.14|20.94|23.2|21|23.22|21.02|23.14|20.94|0
1639047000000|2021-12-09 10:50:00|23.19|20.99|23.14|20.94|23.2|21|23.13|20.93|0
1639047300000|2021-12-09 10:55:00|23.15|20.95|23.21|21.01|23.22|21.02|23.13|20.93|0
1639047600000|2021-12-09 11:00:00|23.22|21.02|23.1|20.9|23.22|21.02|23.09|20.89|0
1639047900000|2021-12-09 11:05:00|23.12|20.92|23.2|21|23.2|21|23.08|20.88|0
1639048200000|2021-12-09 11:10:00|23.19|20.99|23.5|21.3|23.57|21.37|23.16|20.96|0
1639048500000|2021-12-09 11:15:00|23.49|21.29|23.32|21.12|23.53|21.33|23.32|21.12|0
1639048800000|2021-12-09 11:20:00|23.33|21.13|23.33|21.13|23.35|21.15|23.24|21.04|0
1639049100000|2021-12-09 11:25:00|23.32|21.12|23.24|21.04|23.35|21.15|23.22|21.02|0
1639049400000|2021-12-09 11:30:00|23.22|21.02|23.14|20.94|23.25|21.05|23.1|20.9|0
1639049700000|2021-12-09 11:35:00|23.13|20.93|23.25|21.05|23.29|21.09|23.13|20.93|0
1639050000000|2021-12-09 11:40:00|23.27|21.07|23.28|21.08|23.35|21.15|23.26|21.06|0
1639050300000|2021-12-09 11:45:00|23.27|21.07|23.36|21.16|23.42|21.22|23.27|21.07|0
1639050600000|2021-12-09 11:50:00|23.35|21.15|23.38|21.18|23.47|21.27|23.35|21.15|0
1639050900000|2021-12-09 11:55:00|23.36|21.16|23.25|21.05|23.38|21.18|23.25|21.05|0
1639051200000|2021-12-09 12:00:00|23.27|21.07|23.18|20.98|23.29|21.09|23.16|20.96|0
1639051500000|2021-12-09 12:05:00|23.2|21|23.1|20.9|23.2|21|23.1|20.9|0
1639051800000|2021-12-09 12:10:00|23.11|20.91|23.11|20.91|23.21|21.01|23.1|20.9|0
1639052100000|2021-12-09 12:15:00|23.1|20.9|22.98|20.8|23.1|20.9|22.96|20.77|0
1639052400000|2021-12-09 12:20:00|23|20.81|23.08|20.88|23.09|20.89|22.98|20.79|0
1639052700000|2021-12-09 12:25:00|23.1|20.9|23.12|20.92|23.13|20.93|23.05|20.86|0
1639053000000|2021-12-09 12:30:00|23.11|20.91|23.11|20.91|23.12|20.92|23.05|20.86|0
1639053300000|2021-12-09 12:35:00|23.09|20.89|23.38|21.18|23.43|21.23|23.09|20.89|0
1639053600000|2021-12-09 12:40:00|23.37|21.17|23.41|21.21|24.07|21.87|22.78|20.61|0
1639053900000|2021-12-09 12:45:00|23.42|21.22|23.48|21.28|23.52|21.32|23.41|21.21|0
1639054200000|2021-12-09 12:50:00|23.49|21.29|21.46|19.41|23.5|21.3|21.43|19.39|0
1639054500000|2021-12-09 12:55:00|21.44|19.4|21.35|19.31|21.44|19.4|21.28|19.26|0
1639054800000|2021-12-09 13:00:00|21.36|19.33|21.4|19.36|21.46|19.41|21.33|19.3|0
1639055100000|2021-12-09 13:05:00|21.39|19.35|21.44|19.4|21.44|19.4|21.39|19.35|0
1639055400000|2021-12-09 13:10:00|21.45|19.41|21.61|19.55|21.64|19.58|21.42|19.38|0
1639055700000|2021-12-09 13:15:00|21.59|19.53|21.5|19.46|21.6|19.54|21.48|19.43|0
1639056000000|2021-12-09 13:20:00|21.53|19.48|21.65|19.59|21.69|19.63|21.53|19.48|0
1639056300000|2021-12-09 13:25:00|21.64|19.58|21.57|19.51|21.7|19.64|21.55|19.5|0
1639056600000|2021-12-09 13:30:00|21.55|19.5|21.71|19.65|21.77|19.7|21.5|19.45|0
1639056900000|2021-12-09 13:35:00|21.73|19.66|21.59|19.53|21.73|19.66|21.54|19.49|0
1639057200000|2021-12-09 13:40:00|21.58|19.52|21.47|19.42|21.59|19.52|21.45|19.41|0
1639057500000|2021-12-09 13:45:00|21.48|19.44|21.48|19.43|21.48|19.44|21.4|19.36|0
1639057800000|2021-12-09 13:50:00|21.47|19.42|21.5|19.46|21.5|19.46|21.42|19.38|0
1639058100000|2021-12-09 13:55:00|21.51|19.44|21.49|19.44|21.54|19.49|21.46|19.42|0
1639058400000|2021-12-09 14:00:00|21.48|19.43|21.39|19.36|21.48|19.43|21.35|19.32|0
1639058700000|2021-12-09 14:05:00|21.41|19.37|21.34|19.31|21.45|19.4|21.34|19.31|0
1639059000000|2021-12-09 14:10:00|21.32|19.29|21.34|19.3|21.38|19.34|21.3|19.27|0
1639059300000|2021-12-09 14:15:00|21.35|19.32|21.28|19.25|21.35|19.32|21.23|19.21|0
1639059600000|2021-12-09 14:20:00|21.27|19.24|21.39|19.35|21.4|19.36|21.27|19.24|0
1639059900000|2021-12-09 14:25:00|21.38|19.34|21.37|19.34|21.39|19.35|21.32|19.29|0
1639060200000|2021-12-09 14:30:00|21.42|19.38|21.06|19.06|21.47|19.42|21.06|19.06|0
1639060500000|2021-12-09 14:35:00|21.04|19.03|20.62|18.65|21.47|19.42|20.53|18.57|0
1639060800000|2021-12-09 14:40:00|20.63|18.67|20.72|18.75|20.8|18.82|20.58|18.62|0
1639061100000|2021-12-09 14:45:00|20.69|18.72|20.93|18.94|20.94|18.95|20.58|18.62|0
1639061400000|2021-12-09 14:50:00|20.92|18.92|20.86|18.87|21.02|19.02|20.78|18.8|0
1639061700000|2021-12-09 14:55:00|20.89|18.9|20.91|18.92|21.17|19.15|20.86|18.87|0
1639062000000|2021-12-09 15:00:00|20.93|18.93|20.69|18.72|21.05|19.04|20.65|18.68|0
1639062300000|2021-12-09 15:05:00|20.71|18.74|20.87|18.88|21.02|19.01|20.67|18.7|0
1639062600000|2021-12-09 15:10:00|20.88|18.89|20.89|18.9|20.95|18.95|20.76|18.79|0
1639062900000|2021-12-09 15:15:00|20.85|18.87|20.51|18.56|20.92|18.93|20.21|18.29|0
1639063200000|2021-12-09 15:20:00|20.46|18.52|20.81|18.83|20.82|18.84|20.41|18.46|0
1639063500000|2021-12-09 15:25:00|20.82|18.84|21.02|19.02|21.02|19.02|20.7|18.73|0
1639063800000|2021-12-09 15:30:00|21.01|19.01|21.03|19.02|21.2|19.18|20.5|18.54|0
1639064100000|2021-12-09 15:35:00|21.04|19.04|21.06|19.06|21.23|19.2|20.95|18.95|0
1639064400000|2021-12-09 15:40:00|21.1|19.09|20.84|18.85|21.17|19.16|20.81|18.83|0
1639064700000|2021-12-09 15:45:00|20.82|18.84|20.65|18.68|20.84|18.85|20.62|18.66|0
1639065000000|2021-12-09 15:50:00|20.66|18.7|20.65|18.68|20.81|18.83|20.64|18.67|0
1639065300000|2021-12-09 15:55:00|20.66|18.69|20.62|18.66|20.7|18.73|20.57|18.61|0
1639065600000|2021-12-09 16:00:00|20.59|18.63|20.8|18.82|20.8|18.82|20.57|18.61|0
1639065900000|2021-12-09 16:05:00|20.79|18.81|20.62|18.65|20.79|18.81|20.6|18.64|0
1639066200000|2021-12-09 16:10:00|20.63|18.67|20.76|18.78|20.79|18.81|20.56|18.61|0
1639066500000|2021-12-09 16:15:00|20.75|18.77|20.75|18.77|20.94|18.95|20.73|18.76|0
1639066800000|2021-12-09 16:20:00|20.76|18.78|20.48|18.53|20.84|18.85|20.48|18.53|0
1639067100000|2021-12-09 16:25:00|20.49|18.54|20.88|18.89|20.88|18.89|20.38|18.44|0
1639067400000|2021-12-09 16:30:00|20.62|18.65|20.66|18.69|20.66|18.69|20.5|18.55|0
1639067700000|2021-12-09 16:35:00|20.64|18.68|20.69|18.72|20.76|18.78|20.62|18.65|0
1639068000000|2021-12-09 16:40:00|20.71|18.73|20.76|18.78|20.8|18.82|20.67|18.7|0
1639068300000|2021-12-09 16:45:00|20.77|18.79|20.97|18.97|20.99|18.99|20.77|18.79|0
1639068600000|2021-12-09 16:50:00|20.98|18.98|20.9|18.91|20.98|18.98|20.83|18.85|0
1639068900000|2021-12-09 16:55:00|20.89|18.9|20.95|18.96|21.05|19.04|20.83|18.85|0
1639069200000|2021-12-09 17:00:00|20.96|18.97|21.06|19.05|21.07|19.06|20.83|18.85|0
1639069500000|2021-12-09 17:05:00|21.04|19.04|21.81|19.73|21.93|19.84|20.96|18.97|0
1639069800000|2021-12-09 17:10:00|21.82|19.74|21.73|19.66|21.88|19.79|21.71|19.64|0
1639070100000|2021-12-09 17:15:00|21.72|19.67|21.83|19.75|21.83|19.75|21.67|19.61|0
1639070400000|2021-12-09 17:20:00|21.85|19.76|21.61|19.55|21.85|19.76|21.61|19.55|0
1639070700000|2021-12-09 17:25:00|21.63|19.57|21.75|19.68|21.75|19.68|21.63|19.57|0
1639071000000|2021-12-09 17:30:00|21.73|19.66|21.7|19.64|21.79|19.71|21.66|19.6|0
1639071300000|2021-12-09 17:35:00|21.69|19.62|21.49|19.44|21.69|19.62|21.47|19.43|0
1639071600000|2021-12-09 17:40:00|21.5|19.45|21.47|19.43|21.57|19.51|21.43|19.39|0
1639071900000|2021-12-09 17:45:00|21.48|19.44|21.36|19.33|21.51|19.46|21.35|19.32|0
1639072200000|2021-12-09 17:50:00|21.38|19.34|20.78|18.8|21.39|19.35|20.75|18.77|0
1639072500000|2021-12-09 17:55:00|20.77|18.78|20.75|18.77|20.89|18.9|20.72|18.75|0
1639072800000|2021-12-09 18:00:00|20.76|18.78|20.89|18.9|20.97|18.97|20.76|18.78|0
1639073100000|2021-12-09 18:05:00|20.88|18.89|20.89|18.9|20.9|18.91|20.76|18.78|0
1639073400000|2021-12-09 18:10:00|20.9|18.91|20.89|18.9|20.95|18.96|20.82|18.84|0
1639073700000|2021-12-09 18:15:00|20.87|18.89|20.81|18.82|20.87|18.89|20.75|18.78|0
1639074000000|2021-12-09 18:20:00|20.82|18.84|20.95|18.95|20.97|18.97|20.81|18.82|0
1639074300000|2021-12-09 18:25:00|20.94|18.94|20.96|18.96|21|19|20.9|18.91|0
1639074600000|2021-12-09 18:30:00|20.97|18.98|20.83|18.84|20.99|18.99|20.8|18.82|0
1639074900000|2021-12-09 18:35:00|20.85|18.87|20.71|18.74|20.87|18.88|20.64|18.68|0
1639075200000|2021-12-09 18:40:00|20.73|18.76|21.01|19.01|21.01|19.01|20.72|18.75|0
1639075500000|2021-12-09 18:45:00|21.04|19.03|21.44|19.39|21.46|19.42|20.92|18.92|0
1639075800000|2021-12-09 18:50:00|21.45|19.41|21.39|19.36|21.54|19.49|21.37|19.33|0
1639076100000|2021-12-09 18:55:00|21.38|19.34|21.26|19.23|21.38|19.34|21.14|19.12|0
1639076400000|2021-12-09 19:00:00|21.24|19.22|21.27|19.24|21.31|19.28|21.16|19.15|0
1639076700000|2021-12-09 19:05:00|21.28|19.25|21.28|19.25|21.32|19.29|21.17|19.16|0
1639077000000|2021-12-09 19:10:00|21.27|19.24|21.37|19.34|21.45|19.41|21.21|19.19|0
1639077300000|2021-12-09 19:15:00|21.35|19.31|21.3|19.28|21.44|19.4|21.26|19.24|0
1639077600000|2021-12-09 19:20:00|21.28|19.27|21.14|19.13|21.32|19.29|21.1|19.09|0
1639077900000|2021-12-09 19:25:00|21.13|19.12|21.42|19.38|21.46|19.42|21.13|19.12|0
1639078200000|2021-12-09 19:30:00|21.43|19.39|21.41|19.37|21.51|19.47|21.35|19.32|0
1639078500000|2021-12-09 19:35:00|21.45|19.4|21.47|19.43|21.54|19.49|21.41|19.37|0
1639078800000|2021-12-09 19:40:00|21.49|19.44|22.11|20|22.21|20.09|21.44|19.4|0
1639079100000|2021-12-09 19:45:00|22.12|20.02|22.13|20.03|22.2|20.09|22.07|19.97|0
1639079400000|2021-12-09 19:50:00|22.16|20.05|22.3|20.17|22.34|20.21|22.11|20|0
1639079700000|2021-12-09 19:55:00|22.28|20.16|22.55|20.4|22.7|20.54|21.88|19.8|0
1639080000000|2021-12-09 20:00:00|22.57|20.42|22.2|20.09|22.61|20.45|21.85|19.77|0
1639080300000|2021-12-09 20:05:00|23.1|20.9|23.43|21.23|23.43|21.23|23.09|20.89|0
1639080600000|2021-12-09 20:10:00|23.44|21.24|23.77|21.57|23.89|21.69|23.33|21.13|0
1639080900000|2021-12-09 20:15:00|23.78|21.58|23.78|21.58|23.89|21.69|23.66|21.46|0
1639081200000|2021-12-09 20:20:00|23.77|21.57|24.01|21.81|24.01|21.81|23.72|21.52|0
1639081500000|2021-12-09 20:25:00|24|21.8|23.79|21.59|24.07|21.87|23.67|21.47|0
1639081800000|2021-12-09 20:30:00|23.8|21.6|23.69|21.49|23.83|21.63|23.55|21.35|0
1639082100000|2021-12-09 20:35:00|23.7|21.5|23.63|21.43|23.81|21.61|23.54|21.34|0
1639082400000|2021-12-09 20:40:00|23.65|21.45|23.51|21.31|23.73|21.53|23.39|21.19|0
1639082700000|2021-12-09 20:45:00|23.49|21.29|22.92|20.74|23.59|21.39|22.78|20.61|0
1639083000000|2021-12-09 20:50:00|23.04|20.84|23.17|20.97|23.2|21|22.86|20.69|0
1639083300000|2021-12-09 20:55:00|23.15|20.95|23.51|21.31|23.6|21.4|23.13|20.93|0
1639083600000|2021-12-09 21:00:00|23.53|21.33|23.81|21.61|23.93|21.73|23.09|20.89|0
1639083900000|2021-12-09 21:05:00|23.77|21.57|23.96|21.76|23.97|21.77|23.75|21.55|0
1639084200000|2021-12-09 21:10:00|23.95|21.75|23.83|21.63|23.95|21.75|23.82|21.62|0
1639084500000|2021-12-09 21:15:00|23.88|21.61|23.9|21.62|23.91|21.63|23.85|21.58|0
1639084800000|2021-12-09 21:20:00|23.88|21.61|23.84|21.57|23.9|21.62|23.84|21.57|0
1639085100000|2021-12-09 21:25:00|23.85|21.58|23.64|21.39|23.85|21.58|23.63|21.38|0
1639085400000|2021-12-09 21:30:00|23.67|21.41|23.72|21.46|23.73|21.47|23.63|21.38|0
1639085700000|2021-12-09 21:35:00|23.74|21.48|23.71|21.45|23.74|21.48|23.7|21.44|0
1639086000000|2021-12-09 21:40:00|23.68|21.43|23.74|21.48|23.74|21.48|23.67|21.42|0
1639086300000|2021-12-09 21:45:00|23.73|21.47|23.62|21.37|23.75|21.49|23.62|21.37|0
1639086600000|2021-12-09 21:50:00|23.64|21.39|23.64|21.38|23.67|21.41|23.62|21.37|0
1639086900000|2021-12-09 21:55:00|23.62|21.37|23.64|21.39|23.65|21.4|23.6|21.36|0
1639087200000|2021-12-09 22:00:00|23.63|21.38|23.64|21.39|23.64|21.39|23.61|21.37|0
1639087500000|2021-12-09 22:05:00|23.63|21.38|23.63|21.38|23.64|21.39|23.62|21.37|0
1639087800000|2021-12-09 22:10:00|23.61|21.36|23.57|21.33|23.62|21.37|23.55|21.31|0
1639088100000|2021-12-09 22:15:00|23.58|21.34|23.57|21.33|23.58|21.34|23.57|21.32|0
1639088400000|2021-12-09 22:20:00|23.56|21.32|23.56|21.32|23.57|21.33|23.54|21.29|0
1639088700000|2021-12-09 22:25:00|23.57|21.31|23.56|21.32|23.57|21.32|23.56|21.31|0
1639089000000|2021-12-09 22:30:00|23.55|21.31|23.55|21.31|23.56|21.32|23.55|21.31|0
1639089300000|2021-12-09 22:35:00|23.56|21.3|23.55|21.3|23.56|21.31|23.53|21.29|0
1639089600000|2021-12-09 22:40:00|23.54|21.31|23.51|21.27|23.55|21.31|23.51|21.27|0
1639089900000|2021-12-09 22:45:00|23.5|21.26|23.51|21.27|23.52|21.28|23.5|21.26|0
1639090200000|2021-12-09 22:50:00|23.53|21.29|23.54|21.29|23.54|21.3|23.52|21.28|0
1639090500000|2021-12-09 22:55:00||21.3||21.3||21.3||21.29|0
1639090800000|2021-12-09 23:00:00|23.56|21.32|23.39|21.17|23.59|21.34|23.39|21.17|0
1639091100000|2021-12-09 23:05:00|23.4|21.16|23.33|21.11|23.41|21.18|23.32|21.1|0
1639091400000|2021-12-09 23:10:00|23.32|21.1|23.33|21.11|23.36|21.14|23.32|21.1|0
1639091700000|2021-12-09 23:15:00|23.29|21.07|23.36|21.13|23.36|21.13|23.27|21.06|0
1639092000000|2021-12-09 23:20:00|23.37|21.14|23.39|21.16|23.4|21.17|23.33|21.11|0
1639092300000|2021-12-09 23:25:00|23.37|21.15|23.37|21.14|23.42|21.19|23.36|21.13|0
1639092600000|2021-12-09 23:30:00|23.36|21.13|23.25|21.03|23.36|21.13|23.22|21.01|0
1639092900000|2021-12-09 23:35:00|23.24|21.04|23.22|21.01|23.25|21.04|23.21|21|0
1639093200000|2021-12-09 23:40:00|23.24|21.02|23.24|21.02|23.24|21.03|23.2|20.99|0
1639093500000|2021-12-09 23:45:00|23.23|21.03|23.3|21.09|23.3|21.09|23.23|21.02|0
1639093800000|2021-12-09 23:50:00|23.31|21.1|23.32|21.1|23.33|21.11|23.26|21.05|0
1639094100000|2021-12-09 23:55:00|23.3|21.08|23.36|21.13|23.36|21.13|23.27|21.05|0
1639094400000|2021-12-10 00:00:00|23.33|21.11|23.44|21.21|23.47|21.24|23.27|21.06|0
1639094700000|2021-12-10 00:05:00|23.43|21.2|23.48|21.24|23.53|21.29|23.39|21.16|0
1639095000000|2021-12-10 00:10:00|23.47|21.23|23.24|21.03|23.47|21.23|23.24|21.03|0
1639095300000|2021-12-10 00:15:00|23.27|21.05|23.37|21.14|23.38|21.15|23.22|21.01|0
1639095600000|2021-12-10 00:20:00|23.38|21.15|23.31|21.09|23.41|21.18|23.31|21.09|0
1639095900000|2021-12-10 00:25:00|23.32|21.1|23.41|21.18|23.42|21.19|23.31|21.09|0
1639096200000|2021-12-10 00:30:00|23.43|21.2|23.46|21.23|23.49|21.25|23.4|21.17|0
1639096500000|2021-12-10 00:35:00|23.45|21.21|23.46|21.22|23.46|21.22|23.42|21.19|0
1639096800000|2021-12-10 00:40:00|23.45|21.21|23.46|21.22|23.5|21.26|23.38|21.15|0
1639097100000|2021-12-10 00:45:00|23.45|21.21|23.48|21.25|23.53|21.29|23.41|21.18|0
1639097400000|2021-12-10 00:50:00|23.5|21.26|23.53|21.29|23.53|21.29|23.47|21.23|0
1639097700000|2021-12-10 00:55:00|23.52|21.28|23.55|21.31|23.61|21.36|23.52|21.28|0
1639098000000|2021-12-10 01:00:00|23.52|21.28|23.7|21.44|23.73|21.47|23.49|21.26|0
1639098300000|2021-12-10 01:05:00|23.71|21.45|23.67|21.41|23.72|21.47|23.62|21.37|0
1639098600000|2021-12-10 01:10:00|23.66|21.4|23.69|21.44|23.71|21.45|23.56|21.32|0
1639098900000|2021-12-10 01:15:00|23.7|21.42|23.76|21.5|23.79|21.53|23.66|21.41|0
1639099200000|2021-12-10 01:20:00|23.75|21.49|23.62|21.37|23.76|21.5|23.62|21.37|0
1639099500000|2021-12-10 01:25:00|23.63|21.38|23.5|21.26|23.67|21.42|23.5|21.26|0
1639099800000|2021-12-10 01:30:00|23.49|21.25|23.35|21.13|23.51|21.27|23.35|21.12|0
1639100100000|2021-12-10 01:35:00|23.34|21.12|23.49|21.25|23.49|21.25|23.32|21.1|0
1639100400000|2021-12-10 01:40:00|23.48|21.24|23.32|21.1|23.49|21.26|23.32|21.1|0
1639100700000|2021-12-10 01:45:00|23.33|21.11|23.26|21.05|23.35|21.12|23.26|21.05|0
1639101000000|2021-12-10 01:50:00|23.27|21.06|23.32|21.1|23.32|21.1|23.25|21.03|0
1639101300000|2021-12-10 01:55:00|23.29|21.07|23.31|21.09|23.34|21.12|23.27|21.06|0
1639101600000|2021-12-10 02:00:00|23.33|21.11|23.26|21.04|23.34|21.11|23.24|21.03|0
1639101900000|2021-12-10 02:05:00|23.3|21.08|23.28|21.07|23.3|21.08|23.24|21.03|0
1639102200000|2021-12-10 02:10:00|23.29|21.08|23.24|21.02|23.31|21.09|23.24|21.02|0
1639102500000|2021-12-10 02:15:00|23.25|21.04|23.26|21.05|23.27|21.05|23.22|21.01|0
1639102800000|2021-12-10 02:20:00|23.27|21.06|23.28|21.06|23.28|21.07|23.25|21.03|0
1639103100000|2021-12-10 02:25:00|23.26|21.05|23.28|21.06|23.28|21.06|23.25|21.03|0
1639103400000|2021-12-10 02:30:00|23.26|21.05|23.24|21.03|23.29|21.07|23.24|21.03|0
1639103700000|2021-12-10 02:35:00|23.26|21.04|23.33|21.11|23.34|21.12|23.25|21.04|0
1639104000000|2021-12-10 02:40:00|23.34|21.12|23.34|21.12|23.36|21.13|23.33|21.11|0
1639104300000|2021-12-10 02:45:00|23.33|21.11|23.31|21.09|23.35|21.13|23.31|21.09|0
1639104600000|2021-12-10 02:50:00|23.3|21.08|23.25|21.04|23.3|21.08|23.24|21.02|0
1639104900000|2021-12-10 02:55:00|23.26|21.05|23.24|21.02|23.27|21.06|23.24|21.02|0
1639105200000|2021-12-10 03:00:00|23.23|21.01|23.19|20.98|23.25|21.04|23.13|20.93|0
1639105500000|2021-12-10 03:05:00|23.21|21|23.16|20.95|23.21|21|23.15|20.94|0
1639105800000|2021-12-10 03:10:00|23.17|20.96|23.17|20.97|23.19|20.98|23.16|20.95|0
1639106100000|2021-12-10 03:15:00|23.19|20.98|23.17|20.96|23.2|20.99|23.16|20.95|0
1639106400000|2021-12-10 03:20:00|23.16|20.95|23.17|20.96|23.18|20.98|23.15|20.95|0
1639106700000|2021-12-10 03:25:00|23.18|20.97|23.15|20.94|23.18|20.98|23.14|20.94|0
1639107000000|2021-12-10 03:30:00|23.14|20.95|23.15|20.95|23.17|20.96|23.12|20.92|0
1639107300000|2021-12-10 03:35:00|23.17|20.96|23.24|21.02|23.24|21.02|23.15|20.95|0
1639107600000|2021-12-10 03:40:00|23.25|21.04|23.25|21.03|23.3|21.08|23.23|21.02|0
1639107900000|2021-12-10 03:45:00|23.26|21.05|23.3|21.08|23.3|21.08|23.24|21.03|0
1639108200000|2021-12-10 03:50:00|23.32|21.1|23.27|21.06|23.32|21.1|23.27|21.05|0
1639108500000|2021-12-10 03:55:00|23.29|21.07|23.29|21.07|23.29|21.07|23.26|21.04|0
1639108800000|2021-12-10 04:00:00|23.27|21.05|23.28|21.07|23.33|21.11|23.23|21.02|0
1639109100000|2021-12-10 04:05:00|23.27|21.05|23.28|21.06|23.3|21.08|23.27|21.05|0
1639109400000|2021-12-10 04:10:00|23.27|21.05|23.29|21.08|23.32|21.1|23.27|21.05|0
1639109700000|2021-12-10 04:15:00|23.31|21.09|23.31|21.09|23.34|21.11|23.3|21.08|0
1639110000000|2021-12-10 04:20:00|23.3|21.08|23.26|21.05|23.31|21.09|23.26|21.05|0
1639110300000|2021-12-10 04:25:00|23.25|21.03|23.21|21|23.26|21.05|23.2|20.99|0
1639110600000|2021-12-10 04:30:00|23.22|21.01|23.26|21.04|23.27|21.06|23.21|21|0
1639110900000|2021-12-10 04:35:00|23.24|21.03|23.34|21.11|23.34|21.11|23.23|21.02|0
1639111200000|2021-12-10 04:40:00|23.33|21.12|23.33|21.1|23.34|21.12|23.3|21.08|0
1639111500000|2021-12-10 04:45:00|23.31|21.09|23.28|21.06|23.32|21.1|23.28|21.06|0
1639111800000|2021-12-10 04:50:00|23.27|21.08|23.39|21.17|23.4|21.17|23.27|21.08|0
1639112100000|2021-12-10 04:55:00|23.38|21.15|23.44|21.2|23.44|21.2|23.38|21.15|0
1639112400000|2021-12-10 05:00:00|23.42|21.19|23.36|21.14|23.44|21.2|23.36|21.14|0
1639112700000|2021-12-10 05:05:00|23.37|21.15|23.48|21.24|23.48|21.24|23.36|21.14|0
1639113000000|2021-12-10 05:10:00|23.47|21.23|23.18|20.97|23.48|21.24|23.15|20.94|0
1639113300000|2021-12-10 05:15:00|23.19|20.98|23.16|20.96|23.21|21|23.16|20.95|0
1639113600000|2021-12-10 05:20:00|23.15|20.94|23.2|20.99|23.22|21.01|23.15|20.94|0
1639113900000|2021-12-10 05:25:00|23.19|20.98|23.19|20.98|23.2|20.99|23.17|20.97|0
1639114200000|2021-12-10 05:30:00|23.2|20.99|23.23|21.02|23.24|21.03|23.19|20.98|0
1639114500000|2021-12-10 05:35:00|23.24|21.03|23.23|21.01|23.26|21.04|23.21|21|0
1639114800000|2021-12-10 05:40:00|23.22|21.04|23.38|21.15|23.38|21.16|23.22|21.04|0
1639115100000|2021-12-10 05:45:00|23.37|21.14|23.34|21.11|23.38|21.16|23.32|21.1|0
1639115400000|2021-12-10 05:50:00|23.32|21.12|23.36|21.14|23.36|21.14|23.32|21.1|0
1639115700000|2021-12-10 05:55:00|23.35|21.13|23.3|21.09|23.36|21.14|23.3|21.09|0
1639116000000|2021-12-10 06:00:00|23.32|21.1|23.22|21.01|23.33|21.11|23.22|21.01|0
1639116300000|2021-12-10 06:05:00|23.23|21.02|23.14|20.94|23.25|21.03|23.14|20.94|0
1639116600000|2021-12-10 06:10:00|23.16|20.95|23.14|20.94|23.17|20.96|23.13|20.93|0
1639116900000|2021-12-10 06:15:00|23.13|20.93|23.11|20.91|23.13|20.93|23.1|20.9|0
1639117200000|2021-12-10 06:20:00|23.1|20.9|23.09|20.9|23.13|20.92|23.09|20.9|0
1639117500000|2021-12-10 06:25:00|23.11|20.91|23.15|20.95|23.15|20.95|23.11|20.91|0
1639117800000|2021-12-10 06:30:00|23.14|20.93|23.15|20.94|23.15|20.94|23.13|20.93|0
1639118100000|2021-12-10 06:35:00|23.16|20.95|23.15|20.94|23.16|20.95|23.12|20.92|0
1639118400000|2021-12-10 06:40:00|23.16|20.95|23.16|20.95|23.17|20.97|23.16|20.95|0
1639118700000|2021-12-10 06:45:00|23.14|20.94|23.17|20.96|23.17|20.97|23.14|20.94|0
1639119000000|2021-12-10 06:50:00|23.16|20.95|23.13|20.92|23.17|20.96|23.1|20.9|0
1639119300000|2021-12-10 06:55:00|23.11|20.91|23.03|20.83|23.12|20.92|23.03|20.83|0
1639119600000|2021-12-10 07:00:00|23.02|20.84|23.02|20.83|23.05|20.86|22.95|20.77|0
1639119900000|2021-12-10 07:05:00|23.04|20.84|23.06|20.87|23.08|20.88|23.04|20.84|0
1639120200000|2021-12-10 07:10:00|23.08|20.88|23.09|20.89|23.11|20.91|23.06|20.87|0
1639120500000|2021-12-10 07:15:00|23.11|20.9|23.08|20.88|23.15|20.94|23.05|20.86|0
1639120800000|2021-12-10 07:20:00|23.07|20.87|22.97|20.78|23.09|20.89|22.95|20.76|0
1639121100000|2021-12-10 07:25:00|22.96|20.77|22.99|20.8|22.99|20.8|22.93|20.75|0
1639121400000|2021-12-10 07:30:00|22.97|20.78|22.98|20.8|23|20.81|22.96|20.77|0
1639121700000|2021-12-10 07:35:00|23|20.81|23.01|20.82|23.01|20.82|22.97|20.78|0
1639122000000|2021-12-10 07:40:00|23.02|20.83|23.04|20.84|23.04|20.84|23.01|20.82|0
1639122300000|2021-12-10 07:45:00|23.02|20.83|22.92|20.74|23.04|20.84|22.92|20.74|0
1639122600000|2021-12-10 07:50:00|22.94|20.75|22.96|20.78|22.96|20.78|22.91|20.73|0
1639122900000|2021-12-10 07:55:00|22.95|20.77|22.95|20.76|22.98|20.79|22.9|20.72|0
1639123200000|2021-12-10 08:00:00|22.92|20.74|22.83|20.66|22.99|20.8|22.8|20.63|0
1639123500000|2021-12-10 08:05:00|22.82|20.64|22.76|20.59|22.82|20.64|22.72|20.55|0
1639123800000|2021-12-10 08:10:00|22.75|20.58|22.87|20.69|22.9|20.72|22.73|20.57|0
1639124100000|2021-12-10 08:15:00|22.86|20.68|22.81|20.64|22.93|20.74|22.81|20.64|0
1639124400000|2021-12-10 08:20:00|22.78|20.61|22.88|20.7|22.9|20.71|22.77|20.6|0
1639124700000|2021-12-10 08:25:00|22.87|20.69|22.76|20.59|22.87|20.69|22.72|20.56|0
1639125000000|2021-12-10 08:30:00|22.77|20.6|22.64|20.48|22.8|20.63|22.63|20.48|0
1639125300000|2021-12-10 08:35:00|22.65|20.49|22.71|20.54|22.73|20.57|22.64|20.48|0
1639125600000|2021-12-10 08:40:00|22.72|20.55|22.66|20.5|22.76|20.59|22.66|20.5|0
1639125900000|2021-12-10 08:45:00|22.68|20.52|22.66|20.5|22.72|20.55|22.65|20.49|0
1639126200000|2021-12-10 08:50:00|22.65|20.49|22.48|20.34|22.67|20.51|22.48|20.34|0
1639126500000|2021-12-10 08:55:00|22.46|20.32|22.48|20.33|22.5|20.36|22.46|20.32|0
1639126800000|2021-12-10 09:00:00|22.46|20.32|22.64|20.48|22.64|20.48|22.46|20.32|0
1639127100000|2021-12-10 09:05:00|22.63|20.47|22.68|20.52|22.7|20.54|22.13|20.02|0
1639127400000|2021-12-10 09:10:00|22.67|20.51|22.67|20.51|22.7|20.53|22.64|20.48|0
1639127700000|2021-12-10 09:15:00|22.68|20.52|22.61|20.45|22.69|20.53|22.58|20.43|0
1639128000000|2021-12-10 09:20:00|22.62|20.46|22.57|20.42|22.64|20.48|22.54|20.39|0
1639128300000|2021-12-10 09:25:00|22.58|20.43|22.65|20.49|22.66|20.5|22.57|20.42|0
1639128600000|2021-12-10 09:30:00|22.66|20.5|22.6|20.45|22.66|20.5|22.59|20.44|0
1639128900000|2021-12-10 09:35:00|22.61|20.46|22.52|20.37|22.61|20.46|22.47|20.33|0
1639129200000|2021-12-10 09:40:00|22.51|20.36|22.54|20.4|22.57|20.42|22.49|20.35|0
1639129500000|2021-12-10 09:45:00|22.53|20.39|22.51|20.37|22.54|20.4|22.5|20.36|0
1639129800000|2021-12-10 09:50:00|22.5|20.36|22.51|20.37|22.54|20.39|22.44|20.31|0
1639130100000|2021-12-10 09:55:00|22.5|20.35|22.44|20.3|22.54|20.39|22.44|20.3|0
1639130400000|2021-12-10 10:00:00|22.43|20.29|22.49|20.35|22.49|20.35|22.43|20.29|0
1639130700000|2021-12-10 10:05:00|22.52|20.38|22.46|20.32|22.52|20.38|22.46|20.32|0
1639131000000|2021-12-10 10:10:00|22.47|20.33|22.56|20.41|22.56|20.41|22.45|20.31|0
1639131300000|2021-12-10 10:15:00|22.55|20.4|22.54|20.4|22.55|20.4|22.5|20.36|0
1639131600000|2021-12-10 10:20:00|22.53|20.39|22.51|20.37|22.54|20.4|22.46|20.32|0
1639131900000|2021-12-10 10:25:00|22.5|20.36|22.48|20.34|22.53|20.38|22.48|20.34|0
1639132200000|2021-12-10 10:30:00|22.5|20.36|22.43|20.29|22.51|20.37|22.43|20.29|0
1639132500000|2021-12-10 10:35:00|22.41|20.28|22.65|20.5|22.93|20.75|22.41|20.28|0
1639132800000|2021-12-10 10:40:00|22.68|20.52|22.39|20.26|22.7|20.54|22.36|20.23|0
1639133100000|2021-12-10 10:45:00|22.4|20.27|22.36|20.23|22.42|20.28|22.35|20.22|0
1639133400000|2021-12-10 10:50:00|22.39|20.26|22.37|20.24|22.46|20.32|22.37|20.24|0
1639133700000|2021-12-10 10:55:00|22.38|20.25|22.36|20.23|22.43|20.29|22.34|20.21|0
1639134000000|2021-12-10 11:00:00|22.37|20.24|22.29|20.16|22.37|20.24|22.29|20.16|0
1639134300000|2021-12-10 11:05:00|22.3|20.18|22.17|20.06|22.31|20.18|22.16|20.05|0
1639134600000|2021-12-10 11:10:00|22.16|20.05|22.17|20.06|22.2|20.09|22.16|20.05|0
1639134900000|2021-12-10 11:15:00|22.16|20.05|22.18|20.07|22.21|20.1|22.13|20.02|0
1639135200000|2021-12-10 11:20:00|22.17|20.06|22.14|20.03|22.17|20.06|22.13|20.02|0
1639135500000|2021-12-10 11:25:00|22.13|20.02|22.06|19.96|22.13|20.02|22.04|19.94|0
1639135800000|2021-12-10 11:30:00|22.07|19.97|22.12|20.02|22.15|20.04|22.06|19.95|0
1639136100000|2021-12-10 11:35:00|22.11|20|22.05|19.95|22.11|20|22.04|19.94|0
1639136400000|2021-12-10 11:40:00|22.07|19.96|21.98|19.89|22.07|19.96|21.94|19.85|0
1639136700000|2021-12-10 11:45:00|21.97|19.88|21.93|19.84|22.02|19.93|21.93|19.84|0
1639137000000|2021-12-10 11:50:00|21.94|19.85|21.63|19.57|21.95|19.86|21.61|19.56|0
1639137300000|2021-12-10 11:55:00|21.65|19.59|21.72|19.65|21.72|19.65|21.61|19.55|0
1639137600000|2021-12-10 12:00:00|21.73|19.66|21.79|19.71|21.8|19.72|21.69|19.63|0
1639137900000|2021-12-10 12:05:00|21.8|19.72|21.87|19.78|21.87|19.78|21.8|19.71|0
1639138200000|2021-12-10 12:10:00|21.86|19.77|21.93|19.84|21.95|19.86|21.84|19.76|0
1639138500000|2021-12-10 12:15:00|21.92|19.83|21.93|19.84|21.99|19.89|21.91|19.82|0
1639138800000|2021-12-10 12:20:00|21.94|19.85|21.83|19.75|21.94|19.85|21.82|19.74|0
1639139100000|2021-12-10 12:25:00|21.85|19.77|21.82|19.74|21.89|19.8|21.8|19.73|0
1639139400000|2021-12-10 12:30:00|21.81|19.73|21.91|19.83|21.92|19.83|21.8|19.73|0
1639139700000|2021-12-10 12:35:00|21.93|19.84|21.9|19.81|21.94|19.85|21.88|19.8|0
1639140000000|2021-12-10 12:40:00|21.91|19.82|21.95|19.86|21.95|19.86|21.9|19.81|0
1639140300000|2021-12-10 12:45:00|21.96|19.87|21.99|19.89|22.04|19.94|21.96|19.87|0
1639140600000|2021-12-10 12:50:00|21.98|19.88|21.96|19.87|22|19.91|21.96|19.87|0
1639140900000|2021-12-10 12:55:00|21.97|19.88|21.97|19.88|22|19.91|21.96|19.87|0
1639141200000|2021-12-10 13:00:00|21.98|19.89|22|19.9|22.04|19.94|21.96|19.87|0
1639141500000|2021-12-10 13:05:00|21.99|19.89|22.01|19.91|22.04|19.94|21.98|19.89|0
1639141800000|2021-12-10 13:10:00|22|19.9|22.01|19.91|22.06|19.96|22|19.9|0
1639142100000|2021-12-10 13:15:00|21.99|19.9|21.72|19.65|21.99|19.9|21.71|19.64|0
1639142400000|2021-12-10 13:20:00|21.71|19.64|21.91|19.82|21.94|19.85|21.71|19.64|0
1639142700000|2021-12-10 13:25:00|21.89|19.81|21.9|19.81|21.92|19.83|21.84|19.76|0
1639143000000|2021-12-10 13:30:00|21.91|19.83|20.3|18.37|21.93|19.84|20.18|18.26|0
1639143300000|2021-12-10 13:35:00|20.22|18.3|19.6|17.73|20.48|18.53|19.48|17.63|0
1639143600000|2021-12-10 13:40:00|19.59|17.74|19.58|17.72|19.72|17.84|19.47|17.61|0
1639143900000|2021-12-10 13:45:00|19.6|17.74|19.7|17.83|19.78|17.9|19.57|17.7|0
1639144200000|2021-12-10 13:50:00|19.72|17.84|19.75|17.87|19.79|17.91|19.64|17.77|0
1639144500000|2021-12-10 13:55:00|19.77|17.88|19.7|17.82|19.78|17.89|19.66|17.79|0
1639144800000|2021-12-10 14:00:00|19.68|17.8|19.7|17.82|19.71|17.84|19.62|17.76|0
1639145100000|2021-12-10 14:05:00|19.71|17.83|19.84|17.95|19.84|17.95|19.67|17.8|0
1639145400000|2021-12-10 14:10:00|19.82|17.94|19.76|17.88|19.85|17.96|19.73|17.85|0
1639145700000|2021-12-10 14:15:00|19.75|17.87|19.8|17.91|19.83|17.95|19.75|17.87|0
1639146000000|2021-12-10 14:20:00|19.81|17.92|19.76|17.87|19.86|17.97|19.73|17.85|0
1639146300000|2021-12-10 14:25:00|19.77|17.89|19.94|18.04|19.97|18.07|19.76|17.87|0
1639146600000|2021-12-10 14:30:00|19.91|18.01|19.5|17.64|19.91|18.01|19.5|17.64|0
1639146900000|2021-12-10 14:35:00|19.47|17.62|19.35|17.5|19.65|17.78|19.27|17.44|0
1639147200000|2021-12-10 14:40:00|19.36|17.52|19.68|17.81|19.71|17.83|19.27|17.44|0
1639147500000|2021-12-10 14:45:00|19.65|17.77|20|18.1|20.04|18.13|19.57|17.71|0
1639147800000|2021-12-10 14:50:00|19.99|18.08|19.88|17.99|20.05|18.14|19.74|17.86|0
1639148100000|2021-12-10 14:55:00|19.9|18|20.37|18.43|20.48|18.53|19.84|17.95|0
1639148400000|2021-12-10 15:00:00|20.39|18.45|20.37|18.43|20.42|18.47|20.02|18.12|0
1639148700000|2021-12-10 15:05:00|20.38|18.44|20.16|18.24|20.42|18.48|20.08|18.17|0
1639149000000|2021-12-10 15:10:00|20.1|18.18|20.25|18.32|20.42|18.48|20.1|18.18|0
1639149300000|2021-12-10 15:15:00|20.26|18.33|19.34|17.5|20.33|18.39|19.31|17.47|0
1639149600000|2021-12-10 15:20:00|19.33|17.49|19.43|17.58|19.48|17.62|19.28|17.44|0
1639149900000|2021-12-10 15:25:00|19.45|17.6|19.33|17.49|19.54|17.68|19.33|17.49|0
1639150200000|2021-12-10 15:30:00|19.3|17.46|20.11|18.2|20.19|18.27|19.26|17.43|0
1639150500000|2021-12-10 15:35:00|20.13|18.21|20.52|18.56|20.59|18.63|20.11|18.2|0
1639150800000|2021-12-10 15:40:00|20.54|18.59|20.57|18.61|20.66|18.69|20.46|18.51|0
1639151100000|2021-12-10 15:45:00|20.59|18.63|20.85|18.87|20.85|18.87|20.54|18.58|0
1639151400000|2021-12-10 15:50:00|20.83|18.84|20.68|18.71|20.88|18.89|20.62|18.65|0
1639151700000|2021-12-10 15:55:00|20.67|18.7|20.55|18.59|20.75|18.77|20.52|18.57|0
1639152000000|2021-12-10 16:00:00|20.53|18.58|20.82|18.84|20.82|18.84|20.5|18.54|0
1639152300000|2021-12-10 16:05:00|20.81|18.83|21.71|19.64|21.8|19.73|20.4|18.46|0
1639152600000|2021-12-10 16:10:00|21.67|19.6|21.5|19.45|21.76|19.69|21.5|19.45|0
1639152900000|2021-12-10 16:15:00|21.57|19.51|21.36|19.33|21.62|19.56|21.27|19.24|0
1639153200000|2021-12-10 16:20:00|21.39|19.35|20.95|18.95|21.42|19.38|20.92|18.93|0
1639153500000|2021-12-10 16:25:00|21.01|19.01|21.06|19.06|21.06|19.06|20.72|18.75|0
1639153800000|2021-12-10 16:30:00|21.05|19.05|20.93|18.94|21.09|19.09|20.8|18.82|0
1639154100000|2021-12-10 16:35:00|20.92|18.93|20.84|18.85|21.01|19.01|20.75|18.77|0
1639154400000|2021-12-10 16:40:00|20.85|18.87|20.54|18.58|20.91|18.91|20.52|18.57|0
1639154700000|2021-12-10 16:45:00|20.52|18.57|20.38|18.44|20.52|18.57|20.33|18.39|0
1639155000000|2021-12-10 16:50:00|20.42|18.47|20.51|18.55|20.53|18.58|20.3|18.37|0
1639155300000|2021-12-10 16:55:00|20.48|18.53|20.41|18.47|20.57|18.61|20.39|18.45|0
1639155600000|2021-12-10 17:00:00|20.37|18.43|20.5|18.55|20.58|18.62|20.37|18.43|0
1639155900000|2021-12-10 17:05:00|20.46|18.51|20.18|18.26|20.69|18.72|20.01|18.11|0
1639156200000|2021-12-10 17:10:00|20.15|18.23|20.15|18.23|20.19|18.27|20.04|18.13|0
1639156500000|2021-12-10 17:15:00|20.14|18.22|20.29|18.36|20.32|18.38|20.09|18.17|0
1639156800000|2021-12-10 17:20:00|20.24|18.31|20.14|18.22|20.34|18.41|20.14|18.22|0
1639157100000|2021-12-10 17:25:00|20.16|18.24|20.23|18.3|20.25|18.32|20.05|18.14|0
1639157400000|2021-12-10 17:30:00|20.22|18.31|20.42|18.47|20.46|18.51|20.19|18.26|0
1639157700000|2021-12-10 17:35:00|20.4|18.46|20.49|18.54|20.55|18.59|20.34|18.4|0
1639158000000|2021-12-10 17:40:00|20.51|18.55|20.47|18.52|20.53|18.58|20.4|18.46|0
1639158300000|2021-12-10 17:45:00|20.48|18.53|20.22|18.29|20.53|18.58|20.21|18.28|0
1639158600000|2021-12-10 17:50:00|20.24|18.32|20.15|18.23|20.24|18.32|20.15|18.23|0
1639158900000|2021-12-10 17:55:00|20.16|18.24|19.8|17.92|20.2|18.28|19.8|17.92|0
1639159200000|2021-12-10 18:00:00|19.82|17.93|19.65|17.78|19.9|18.01|19.61|17.74|0
1639159500000|2021-12-10 18:05:00|19.64|17.77|19.59|17.72|19.71|17.84|19.54|17.67|0
1639159800000|2021-12-10 18:10:00|19.57|17.71|19.6|17.73|19.65|17.78|19.55|17.69|0
1639160100000|2021-12-10 18:15:00|19.61|17.74|19.54|17.68|19.66|17.79|19.53|17.67|0
1639160400000|2021-12-10 18:20:00|19.56|17.69|19.69|17.82|19.71|17.84|19.56|17.69|0
1639160700000|2021-12-10 18:25:00|19.68|17.81|19.6|17.74|19.72|17.84|19.58|17.71|0
1639161000000|2021-12-10 18:30:00|19.61|17.75|19.65|17.78|19.7|17.83|19.58|17.71|0
1639161300000|2021-12-10 18:35:00|19.64|17.77|19.7|17.83|19.79|17.91|19.63|17.76|0
1639161600000|2021-12-10 18:40:00|19.71|17.84|19.71|17.84|19.76|17.88|19.69|17.81|0
1639161900000|2021-12-10 18:45:00|19.7|17.82|19.79|17.9|19.81|17.93|19.69|17.81|0
1639162200000|2021-12-10 18:50:00|19.8|17.91|19.66|17.79|19.81|17.93|19.65|17.78|0
1639162500000|2021-12-10 18:55:00|19.67|17.8|19.58|17.72|19.7|17.82|19.56|17.69|0
1639162800000|2021-12-10 19:00:00|19.57|17.71|19.64|17.77|19.69|17.82|19.53|17.67|0
1639163100000|2021-12-10 19:05:00|19.63|17.76|19.68|17.8|19.7|17.83|19.59|17.73|0
1639163400000|2021-12-10 19:10:00|19.67|17.79|19.6|17.73|19.7|17.83|19.59|17.72|0
1639163700000|2021-12-10 19:15:00|19.61|17.74|19.52|17.67|19.66|17.79|19.52|17.67|0
1639164000000|2021-12-10 19:20:00|19.54|17.68|19.5|17.64|19.54|17.68|19.47|17.62|0
1639164300000|2021-12-10 19:25:00|19.51|17.65|19.5|17.64|19.59|17.72|19.47|17.62|0
1639164600000|2021-12-10 19:30:00|19.48|17.63|19.68|17.81|19.73|17.85|19.42|17.57|0
1639164900000|2021-12-10 19:35:00|19.65|17.77|19.63|17.76|19.71|17.83|19.58|17.72|0
1639165200000|2021-12-10 19:40:00|19.61|17.74|19.67|17.79|19.67|17.79|19.59|17.73|0
1639165500000|2021-12-10 19:45:00|19.64|17.77|19.65|17.78|19.7|17.83|19.6|17.74|0
1639165800000|2021-12-10 19:50:00|19.68|17.8|19.82|17.93|19.82|17.93|19.64|17.77|0
1639166100000|2021-12-10 19:55:00|19.8|17.92|19.88|17.99|19.93|18.03|19.74|17.86|0
1639166400000|2021-12-10 20:00:00|19.9|18|19.97|18.07|19.98|18.08|19.78|17.89|0
1639166700000|2021-12-10 20:05:00|19.95|18.05|19.72|17.84|19.99|18.09|19.67|17.8|0
1639167000000|2021-12-10 20:10:00|19.74|17.86|19.68|17.81|19.76|17.88|19.65|17.78|0
1639167300000|2021-12-10 20:15:00|19.72|17.84|19.59|17.73|19.73|17.85|19.59|17.73|0
1639167600000|2021-12-10 20:20:00|19.61|17.74|19.45|17.6|19.62|17.75|19.4|17.56|0
1639167900000|2021-12-10 20:25:00|19.44|17.59|19.45|17.6|19.5|17.65|19.42|17.57|0
1639168200000|2021-12-10 20:30:00|19.44|17.59|19.23|17.4|19.45|17.6|19.23|17.4|0
1639168500000|2021-12-10 20:35:00|19.24|17.41|19.26|17.43|19.32|17.48|19.2|17.37|0
1639168800000|2021-12-10 20:40:00|19.27|17.44|19.2|17.37|19.27|17.44|19.19|17.36|0
1639169100000|2021-12-10 20:45:00|19.19|17.36|19.12|17.3|19.67|17.8|18.91|17.1|0
1639169400000|2021-12-10 20:50:00|19.04|17.23|19.03|17.22|19.1|17.28|18.93|17.13|0
1639169700000|2021-12-10 20:55:00|19.02|17.21|18.91|17.11|19.08|17.26|18.8|17.01|0
1639170000000|2021-12-10 21:00:00|18.86|17.06|18.86|17.06|18.99|17.18|18.83|17.04|0
1639170300000|2021-12-10 21:05:00|18.84|17.05|18.84|17.04|18.89|17.09|18.82|17.03|0
1639170600000|2021-12-10 21:10:00|18.85|17.06|18.85|17.06|18.85|17.06|18.84|17.05|0
1639382700000|2021-12-13 08:05:00|18.06|16.34|18.14|16.41|18.14|16.41|17.99|16.28|0
1639383000000|2021-12-13 08:10:00|18.13|16.4|18.03|16.31|18.13|16.4|17.98|16.27|0
1639383300000|2021-12-13 08:15:00|18.01|16.29|17.91|16.21|18.05|16.33|17.91|16.2|0
1639383600000|2021-12-13 08:20:00|17.9|16.2|17.84|16.14|17.95|16.24|17.82|16.12|0
1639383900000|2021-12-13 08:25:00|17.85|16.15|17.86|16.16|17.91|16.2|17.84|16.14|0
1639384200000|2021-12-13 08:30:00|17.87|16.17|17.79|16.1|17.92|16.21|17.77|16.08|0
1639384500000|2021-12-13 08:35:00|17.76|16.07|17.77|16.07|17.81|16.12|17.76|16.06|0
1639384800000|2021-12-13 08:40:00|17.79|16.09|17.8|16.1|17.83|16.13|17.77|16.07|0
1639385100000|2021-12-13 08:45:00|17.79|16.09|17.77|16.08|17.8|16.11|17.76|16.07|0
1639385400000|2021-12-13 08:50:00|17.79|16.09|17.75|16.06|17.81|16.11|17.7|16.02|0
1639385700000|2021-12-13 08:55:00|17.76|16.07|17.86|16.16|17.87|16.17|17.76|16.07|0
1639386000000|2021-12-13 09:00:00|17.88|16.18|17.75|16.06|17.91|16.2|17.75|16.06|0
1639386300000|2021-12-13 09:05:00|17.76|16.07|17.8|16.1|17.82|16.12|17.73|16.04|0
1639386600000|2021-12-13 09:10:00|17.79|16.11|17.65|15.96|17.8|16.11|17.63|15.95|0
1639386900000|2021-12-13 09:15:00|17.64|15.94|17.61|15.94|17.64|15.96|17.59|15.92|0
1639387200000|2021-12-13 09:20:00|17.62|15.95|17.6|15.93|17.64|15.96|17.58|15.9|0
1639387500000|2021-12-13 09:25:00|17.61|15.94|17.6|15.92|17.64|15.96|17.6|15.92|0
1639387800000|2021-12-13 09:30:00|17.59|15.91|17.59|15.91|17.6|15.92|17.52|15.86|0
1639388100000|2021-12-13 09:35:00|17.58|15.92|17.63|15.95|17.63|15.95|17.56|15.89|0
1639388400000|2021-12-13 09:40:00|17.64|15.96|17.64|15.96|17.64|15.96|17.61|15.93|0
1639388700000|2021-12-13 09:45:00|17.63|15.95|17.62|15.94|17.67|15.99|17.61|15.93|0
1639389000000|2021-12-13 09:50:00|17.63|15.95|17.65|15.97|17.68|16|17.62|15.94|0
1639389300000|2021-12-13 09:55:00|17.66|15.98|17.64|15.96|17.7|16.01|17.64|15.96|0
1639389600000|2021-12-13 10:00:00|17.63|15.95|17.6|15.92|17.64|15.96|17.58|15.9|0
1639389900000|2021-12-13 10:05:00|17.59|15.91|17.66|15.98|17.67|15.99|17.58|15.91|0
1639390200000|2021-12-13 10:10:00|17.67|15.99|17.74|16.05|17.76|16.07|17.66|15.98|0
1639390500000|2021-12-13 10:15:00|17.75|16.06|17.8|16.1|17.82|16.12|17.75|16.06|0
1639390800000|2021-12-13 10:20:00|17.79|16.09|17.78|16.09|17.79|16.1|17.73|16.04|0
1639391100000|2021-12-13 10:25:00|17.81|16.11|17.75|16.06|17.87|16.16|17.75|16.06|0
1639391400000|2021-12-13 10:30:00|17.74|16.05|17.78|16.08|17.78|16.08|17.74|16.05|0
1639391700000|2021-12-13 10:35:00|17.79|16.09|17.71|16.02|17.79|16.09|17.69|16.01|0
1639392000000|2021-12-13 10:40:00|17.69|16.01|17.65|15.97|17.71|16.02|17.63|15.96|0
1639392300000|2021-12-13 10:45:00|17.63|15.95|17.64|15.96|17.66|15.98|17.62|15.94|0
1639392600000|2021-12-13 10:50:00|17.63|15.95|17.7|16.01|17.72|16.04|17.63|15.95|0
1639392900000|2021-12-13 10:55:00|17.71|16.03|17.69|16|17.75|16.06|17.69|16|0
1639393200000|2021-12-13 11:00:00|17.68|15.99|17.61|15.93|17.69|16|17.59|15.92|0
1639393500000|2021-12-13 11:05:00|17.59|15.92|17.6|15.93|17.62|15.94|17.57|15.9|0
1639393800000|2021-12-13 11:10:00|17.59|15.92|17.52|15.85|17.6|15.93|17.48|15.81|0
1639394100000|2021-12-13 11:15:00|17.53|15.86|17.58|15.9|17.58|15.9|17.51|15.84|0
1639394400000|2021-12-13 11:20:00|17.59|15.91|17.59|15.91|17.61|15.93|17.55|15.88|0
1639394700000|2021-12-13 11:25:00|17.6|15.92|17.62|15.94|17.62|15.94|17.57|15.9|0
1639395000000|2021-12-13 11:30:00|17.63|15.95|17.65|15.97|17.65|15.97|17.62|15.94|0
1639395300000|2021-12-13 11:35:00|17.64|15.96|17.63|15.95|17.81|16.11|17.62|15.94|0
1639395600000|2021-12-13 11:40:00|17.64|15.96|17.72|16.03|17.72|16.03|17.57|15.9|0
1639395900000|2021-12-13 11:45:00|17.73|16.04|17.8|16.1|17.83|16.14|17.72|16.03|0
1639396200000|2021-12-13 11:50:00|17.79|16.09|17.76|16.07|17.8|16.1|17.72|16.03|0
1639396500000|2021-12-13 11:55:00|17.75|16.06|17.71|16.03|17.75|16.06|17.7|16.02|0
1639396800000|2021-12-13 12:00:00|17.78|16.09|17.86|16.16|17.92|16.22|17.78|16.09|0
1639397100000|2021-12-13 12:05:00|17.85|16.15|17.82|16.12|17.88|16.17|17.8|16.11|0
1639397400000|2021-12-13 12:10:00|17.83|16.13|17.85|16.15|17.86|16.16|17.82|16.12|0
1639397700000|2021-12-13 12:15:00|17.84|16.14|17.93|16.22|17.93|16.22|17.83|16.13|0
1639398000000|2021-12-13 12:20:00|17.94|16.23|17.78|16.08|17.94|16.23|17.75|16.06|0
1639398300000|2021-12-13 12:25:00|17.77|16.07|17.87|16.17|17.88|16.18|17.76|16.07|0
1639398600000|2021-12-13 12:30:00|17.88|16.18|17.85|16.15|17.89|16.19|17.83|16.13|0
1639398900000|2021-12-13 12:35:00|17.84|16.14|17.82|16.12|17.85|16.15|17.81|16.12|0
1639399200000|2021-12-13 12:40:00|17.83|16.13|17.79|16.1|17.86|16.16|17.79|16.1|0
1639399500000|2021-12-13 12:45:00|17.81|16.11|17.89|16.18|17.92|16.21|17.78|16.09|0
1639399800000|2021-12-13 12:50:00|17.87|16.17|17.93|16.22|17.93|16.22|17.85|16.15|0
1639400100000|2021-12-13 12:55:00|17.94|16.23|17.93|16.22|17.96|16.25|17.92|16.21|0
1639400400000|2021-12-13 13:00:00|17.92|16.21|17.94|16.23|17.95|16.24|17.87|16.17|0
1639400700000|2021-12-13 13:05:00|17.95|16.24|17.93|16.22|17.99|16.27|17.93|16.22|0
1639401000000|2021-12-13 13:10:00|17.91|16.21|17.84|16.14|17.91|16.21|17.84|16.14|0
1639401300000|2021-12-13 13:15:00|17.88|16.17|17.98|16.27|17.99|16.28|17.85|16.15|0
1639401600000|2021-12-13 13:20:00|17.97|16.26|17.91|16.2|17.99|16.28|17.91|16.2|0
1639401900000|2021-12-13 13:25:00|17.92|16.21|17.87|16.17|17.92|16.21|17.87|16.17|0
1639402200000|2021-12-13 13:30:00|17.88|16.18|17.86|16.16|17.88|16.18|17.81|16.12|0
1639402500000|2021-12-13 13:35:00|17.85|16.15|17.82|16.13|17.87|16.17|17.82|16.13|0
1639402800000|2021-12-13 13:40:00|17.83|16.14|17.89|16.19|17.89|16.19|17.79|16.09|0
1639403100000|2021-12-13 13:45:00|17.88|16.18|17.91|16.21|17.95|16.24|17.88|16.18|0
1639403400000|2021-12-13 13:50:00|17.92|16.22|17.96|16.25|17.98|16.27|17.9|16.2|0
1639403700000|2021-12-13 13:55:00|17.98|16.27|17.99|16.28|17.99|16.28|17.95|16.24|0
1639404000000|2021-12-13 14:00:00|17.98|16.27|18.13|16.4|18.13|16.4|17.98|16.27|0
1639404300000|2021-12-13 14:05:00|18.12|16.39|18.01|16.3|18.12|16.39|18|16.29|0
1639404600000|2021-12-13 14:10:00|18.02|16.31|18.13|16.4|18.14|16.41|17.99|16.28|0
1639404900000|2021-12-13 14:15:00|18.12|16.39|18.17|16.44|18.17|16.44|18.08|16.36|0
1639405200000|2021-12-13 14:20:00|18.15|16.42|18.27|16.53|18.28|16.54|18.13|16.4|0
1639405500000|2021-12-13 14:25:00|18.28|16.54|18.53|16.76|18.54|16.78|18.28|16.54|0
1639405800000|2021-12-13 14:30:00|18.55|16.79|19.56|17.7|19.56|17.7|17.9|16.2|0
1639406100000|2021-12-13 14:35:00|19.63|17.76|19.8|17.92|19.84|17.95|19.34|17.5|0
1639406400000|2021-12-13 14:40:00|19.79|17.91|19.59|17.72|19.8|17.92|19.47|17.62|0
1639406700000|2021-12-13 14:45:00|19.66|17.79|19.88|17.98|19.95|18.05|19.6|17.73|0
1639407000000|2021-12-13 14:50:00|19.91|18.02|20.09|18.18|20.23|18.31|19.91|18.02|0
1639407300000|2021-12-13 14:55:00|20.14|18.22|20.06|18.15|20.16|18.24|19.83|17.95|0
1639407600000|2021-12-13 15:00:00|20.1|18.18|20.45|18.5|20.56|18.61|20.08|18.16|0
1639407900000|2021-12-13 15:05:00|20.43|18.49|20.33|18.39|20.47|18.52|20.24|18.31|0
1639408200000|2021-12-13 15:10:00|20.41|18.46|20.13|18.21|20.48|18.53|20.06|18.15|0
1639408500000|2021-12-13 15:15:00|20.11|18.19|20.21|18.28|20.22|18.3|20.02|18.11|0
1639408800000|2021-12-13 15:20:00|20.17|18.25|20.61|18.65|20.69|18.72|20.14|18.23|0
1639409100000|2021-12-13 15:25:00|20.62|18.66|20.83|18.85|21.05|19.04|20.56|18.6|0
1639409400000|2021-12-13 15:30:00|20.85|18.86|20.95|18.95|21.1|19.09|20.02|18.12|0
1639409700000|2021-12-13 15:35:00|20.89|18.9|20.61|18.65|20.91|18.92|20.38|18.44|0
1639410000000|2021-12-13 15:40:00|20.63|18.64|20.68|18.71|20.74|18.77|20.48|18.53|0
1639410300000|2021-12-13 15:45:00|20.64|18.67|20.37|18.43|20.64|18.67|20.32|18.39|0
1639410600000|2021-12-13 15:50:00|20.33|18.4|20.5|18.55|20.54|18.59|20.23|18.3|0
1639410900000|2021-12-13 15:55:00|20.49|18.54|20.57|18.61|20.7|18.73|20.48|18.53|0
1639411200000|2021-12-13 16:00:00|20.61|18.64|20.86|18.87|20.94|18.94|20.47|18.52|0
1639411500000|2021-12-13 16:05:00|20.83|18.84|20.68|18.71|20.85|18.87|20.56|18.6|0
1639411800000|2021-12-13 16:10:00|20.72|18.75|20.85|18.87|20.95|18.96|20.58|18.62|0
1639412100000|2021-12-13 16:15:00|20.81|18.83|20.96|18.97|21.02|19.02|20.71|18.73|0
1639412400000|2021-12-13 16:20:00|20.94|18.95|21.05|19.04|21.05|19.04|20.86|18.88|0
1639412700000|2021-12-13 16:25:00|21.04|19.03|21.04|19.04|21.15|19.13|20.57|18.61|0
1639413000000|2021-12-13 16:30:00|21.05|19.05|20.92|18.93|21.15|19.13|20.82|18.84|0
1639413300000|2021-12-13 16:35:00|20.93|18.94|20.94|18.95|20.98|18.98|20.76|18.78|0
1639413600000|2021-12-13 16:40:00|20.93|18.94|20.86|18.87|20.93|18.94|20.73|18.75|0
1639413900000|2021-12-13 16:45:00|20.85|18.86|20.99|18.99|20.99|18.99|20.77|18.79|0
1639414200000|2021-12-13 16:50:00|20.98|18.98|21.1|19.09|21.14|19.13|20.93|18.93|0
1639414500000|2021-12-13 16:55:00|21.08|19.08|20.83|18.85|21.14|19.12|20.8|18.82|0
1639414800000|2021-12-13 17:00:00|20.88|18.89|20.87|18.88|21.14|19.12|20.85|18.87|0
1639415100000|2021-12-13 17:05:00|20.85|18.87|20.63|18.66|20.93|18.94|20.6|18.64|0
1639415400000|2021-12-13 17:10:00|20.64|18.67|20.57|18.61|20.69|18.72|20.51|18.55|0
1639415700000|2021-12-13 17:15:00|20.56|18.6|20.7|18.73|20.72|18.74|20.56|18.6|0
1639416000000|2021-12-13 17:20:00|20.72|18.74|20.61|18.65|20.72|18.74|20.6|18.63|0
1639416300000|2021-12-13 17:25:00|20.58|18.62|20.54|18.58|20.62|18.66|20.52|18.56|0
1639416600000|2021-12-13 17:30:00|20.55|18.6|20.58|18.62|20.62|18.65|20.5|18.55|0
1639416900000|2021-12-13 17:35:00|20.59|18.63|20.13|18.21|20.92|18.93|20.12|18.2|0
1639417200000|2021-12-13 17:40:00|20.14|18.23|20.16|18.24|20.23|18.31|20.13|18.21|0
1639417500000|2021-12-13 17:45:00|20.19|18.27|20.39|18.45|20.39|18.45|20.19|18.27|0
1639417800000|2021-12-13 17:50:00|20.38|18.43|20.5|18.55|20.53|18.58|20.34|18.4|0
1639418100000|2021-12-13 17:55:00|20.49|18.54|20.4|18.46|20.56|18.6|20.38|18.44|0
1639418400000|2021-12-13 18:00:00|20.42|18.48|20.33|18.39|20.52|18.56|20.23|18.3|0
1639418700000|2021-12-13 18:05:00|20.32|18.38|20.39|18.45|20.39|18.45|20.28|18.35|0
1639419000000|2021-12-13 18:10:00|20.38|18.44|20.38|18.44|20.45|18.5|20.34|18.4|0
1639419300000|2021-12-13 18:15:00|20.41|18.46|20.36|18.43|20.5|18.54|20.34|18.4|0
1639419600000|2021-12-13 18:20:00|20.34|18.4|20.4|18.46|20.48|18.53|20.33|18.39|0
1639419900000|2021-12-13 18:25:00|20.42|18.47|20.43|18.48|20.49|18.54|20.39|18.45|0
1639420200000|2021-12-13 18:30:00|20.39|18.45|20.57|18.61|20.66|18.69|20.39|18.45|0
1639420500000|2021-12-13 18:35:00|20.58|18.62|20.62|18.66|20.64|18.67|20.49|18.54|0
1639420800000|2021-12-13 18:40:00|20.61|18.65|20.37|18.43|20.62|18.66|20.33|18.39|0
1639421100000|2021-12-13 18:45:00|20.38|18.44|20.51|18.56|20.51|18.56|20.38|18.44|0
1639421400000|2021-12-13 18:50:00|20.5|18.55|20.25|18.32|20.5|18.55|20.24|18.31|0
1639421700000|2021-12-13 18:55:00|20.27|18.34|20.27|18.34|20.34|18.4|20.22|18.3|0
1639422000000|2021-12-13 19:00:00|20.3|18.37|20.35|18.41|20.46|18.51|20.27|18.34|0
1639422300000|2021-12-13 19:05:00|20.34|18.4|20.22|18.29|20.38|18.43|20.22|18.29|0
1639422600000|2021-12-13 19:10:00|20.23|18.3|20.23|18.3|20.24|18.31|20.15|18.23|0
1639422900000|2021-12-13 19:15:00|20.22|18.29|20.23|18.3|20.28|18.35|20.22|18.29|0
1639423200000|2021-12-13 19:20:00|20.21|18.29|20.03|18.12|20.23|18.3|20.01|18.1|0
1639423500000|2021-12-13 19:25:00|20.04|18.13|20.17|18.25|20.24|18.31|20.02|18.11|0
1639423800000|2021-12-13 19:30:00|20.16|18.24|20.11|18.19|20.29|18.36|20.11|18.19|0
1639424100000|2021-12-13 19:35:00|20.12|18.2|20.17|18.25|20.21|18.28|20.09|18.18|0
1639424400000|2021-12-13 19:40:00|20.16|18.24|20.19|18.27|20.2|18.28|20.12|18.2|0
1639424700000|2021-12-13 19:45:00|20.18|18.26|20.24|18.31|20.27|18.34|20.15|18.23|0
1639425000000|2021-12-13 19:50:00|20.23|18.3|20.14|18.22|20.24|18.31|20.14|18.22|0
1639425300000|2021-12-13 19:55:00|20.12|18.21|20.03|18.12|20.15|18.23|20.03|18.12|0
1639425600000|2021-12-13 20:00:00|20.04|18.14|19.88|17.98|20.04|18.14|19.88|17.98|0
1639425900000|2021-12-13 20:05:00|19.9|18.01|20.14|18.23|20.15|18.23|19.84|17.95|0
1639426200000|2021-12-13 20:10:00|20.13|18.21|19.96|18.06|20.17|18.25|19.94|18.04|0
1639426500000|2021-12-13 20:15:00|19.95|18.05|20.08|18.16|20.14|18.22|19.89|17.99|0
1639426800000|2021-12-13 20:20:00|20.05|18.14|20.05|18.14|20.21|18.28|20.03|18.12|0
1639427100000|2021-12-13 20:25:00|20.04|18.13|20.22|18.29|20.22|18.3|20.01|18.1|0
1639427400000|2021-12-13 20:30:00|20.23|18.3|20.01|18.1|20.23|18.3|20.01|18.1|0
1639427700000|2021-12-13 20:35:00|20.02|18.11|19.99|18.09|20.04|18.14|19.85|17.96|0
1639428000000|2021-12-13 20:40:00|20.04|18.14|20.09|18.18|20.09|18.18|19.88|17.98|0
1639428300000|2021-12-13 20:45:00|20.07|18.16|20.25|18.32|20.25|18.32|19.95|18.05|0
1639428600000|2021-12-13 20:50:00|20.34|18.4|20.7|18.73|20.7|18.73|20.12|18.2|0
1639428900000|2021-12-13 20:55:00|20.73|18.76|20.88|18.89|20.97|18.97|20.64|18.67|0
1639429200000|2021-12-13 21:00:00|20.76|18.78|21.22|19.2|21.43|19.39|20.56|18.6|0
1639429500000|2021-12-13 21:05:00|21.24|19.21|21.14|19.13|21.32|19.29|21.14|19.13|0
1639429800000|2021-12-13 21:10:00|21.15|19.14|21.07|19.06|21.21|19.19|21.03|19.03|0
1639430100000|2021-12-13 21:15:00|21.14|19.12|21.07|19.06|21.18|19.16|21.06|19.06|0
1639430400000|2021-12-13 21:20:00|21.1|19.09|21.17|19.16|21.18|19.16|21.06|19.05|0
1639430700000|2021-12-13 21:25:00|21.16|19.15|21.15|19.13|21.2|19.18|21.11|19.1|0
1639431000000|2021-12-13 21:30:00|21.13|19.12|21.14|19.13|21.15|19.13|21.08|19.07|0
1639431300000|2021-12-13 21:35:00|21.16|19.14|21.05|19.04|21.16|19.14|21.05|19.04|0
1639431600000|2021-12-13 21:40:00|21.03|19.03|21.05|19.04|21.06|19.06|21.02|19.02|0
1639431900000|2021-12-13 21:45:00|21.02|19.02|20.9|18.91|21.02|19.02|20.88|18.9|0
1639432200000|2021-12-13 21:50:00|20.88|18.9|20.95|18.95|21.02|19.02|20.88|18.9|0
1639432500000|2021-12-13 21:55:00|20.94|18.94|20.98|18.98|21|19|20.94|18.94|0
1639433100000|2021-12-13 22:05:00|20.99|18.99|21|19|21.02|19.02|20.99|18.99|0
1639433400000|2021-12-13 22:10:00|21.01|19.01|20.98|18.98|21.01|19.01|20.97|18.98|0
1639433700000|2021-12-13 22:15:00|20.97|18.97|20.98|18.98|20.98|18.98|20.97|18.97|0
1639434000000|2021-12-13 22:20:00|20.99|18.99|20.98|18.98|20.99|18.99|20.98|18.98|0
1639434300000|2021-12-13 22:25:00|20.97|18.97|20.98|18.98|20.98|18.98|20.97|18.97|0
1639434600000|2021-12-13 22:30:00|20.99|18.99|20.98|18.98|20.99|18.99|20.98|18.98|0
1639434900000|2021-12-13 22:35:00|20.99|18.99|21.02|19.02|21.04|19.03|20.98|18.98|0
1639435200000|2021-12-13 22:40:00|21.03|19.03|21.02|19.02|21.05|19.04|21.01|19.01|0
1639435500000|2021-12-13 22:45:00|21.01|19.01|21|19|21.03|19.03|21|19|0
1639435800000|2021-12-13 22:50:00|21.01|19.01|21.02|19.02|21.02|19.02|21.01|19.01|0
1639436100000|2021-12-13 22:55:00|21.01|19.01|21.01|19.01|21.02|19.01|20.99|18.99|0
1639436400000|2021-12-13 23:00:00|20.93|18.94|20.84|18.86|20.95|18.96|20.83|18.85|0
1639436700000|2021-12-13 23:05:00|20.82|18.84|20.82|18.83|20.84|18.85|20.8|18.82|0
1639437000000|2021-12-13 23:10:00|20.81|18.84|20.89|18.9|20.92|18.93|20.8|18.82|0
1639437300000|2021-12-13 23:15:00|20.91|18.92|20.89|18.9|20.97|18.98|20.87|18.89|0
1639437600000|2021-12-13 23:20:00|20.88|18.89|20.92|18.93|20.96|18.96|20.86|18.88|0
1639437900000|2021-12-13 23:25:00|20.93|18.94|21.03|19.03|21.06|19.06|20.85|18.86|0
1639438200000|2021-12-13 23:30:00|21.06|19.05|20.9|18.91|21.06|19.05|20.89|18.9|0
1639438500000|2021-12-13 23:35:00|20.87|18.89|20.89|18.9|20.9|18.91|20.82|18.84|0
1639438800000|2021-12-13 23:40:00|20.9|18.91|20.83|18.85|20.9|18.91|20.82|18.83|0
1639439100000|2021-12-13 23:45:00|20.82|18.83|20.88|18.89|20.9|18.91|20.8|18.82|0
1639439400000|2021-12-13 23:50:00|20.87|18.88|20.88|18.89|20.93|18.94|20.87|18.88|0
1639439700000|2021-12-13 23:55:00|20.89|18.9|20.87|18.88|20.92|18.93|20.87|18.88|0
1639440000000|2021-12-14 00:00:00|20.88|18.89|20.75|18.77|20.88|18.89|20.72|18.74|0
1639440300000|2021-12-14 00:05:00|20.74|18.76|20.72|18.74|20.78|18.8|20.72|18.74|0
1639440600000|2021-12-14 00:10:00|20.7|18.73|20.74|18.76|20.75|18.78|20.65|18.68|0
1639440900000|2021-12-14 00:15:00|20.71|18.74|20.67|18.7|20.74|18.76|20.65|18.68|0
1639441200000|2021-12-14 00:20:00|20.69|18.72|20.68|18.71|20.72|18.75|20.63|18.67|0
1639441500000|2021-12-14 00:25:00|20.69|18.72|20.74|18.76|20.78|18.8|20.64|18.68|0
1639441800000|2021-12-14 00:30:00|20.73|18.75|20.68|18.71|20.77|18.79|20.65|18.69|0
1639442100000|2021-12-14 00:35:00|20.69|18.72|20.8|18.82|20.8|18.82|20.67|18.7|0
1639442400000|2021-12-14 00:40:00|20.81|18.83|20.72|18.74|20.81|18.83|20.7|18.73|0
1639442700000|2021-12-14 00:45:00|20.7|18.73|20.62|18.66|20.72|18.75|20.61|18.65|0
1639443000000|2021-12-14 00:50:00|20.63|18.67|20.63|18.67|20.69|18.72|20.61|18.65|0
1639443300000|2021-12-14 00:55:00|20.62|18.66|20.61|18.64|20.67|18.7|20.59|18.63|0
1639443600000|2021-12-14 01:00:00|20.59|18.63|20.66|18.69|20.66|18.69|20.58|18.62|0
1639443900000|2021-12-14 01:05:00|20.65|18.68|20.62|18.65|20.66|18.69|20.6|18.64|0
1639444200000|2021-12-14 01:10:00|20.61|18.64|20.64|18.67|20.64|18.67|20.59|18.63|0
1639444500000|2021-12-14 01:15:00|20.65|18.68|20.69|18.72|20.74|18.77|20.65|18.68|0
1639444800000|2021-12-14 01:20:00|20.7|18.73|20.82|18.84|20.82|18.84|20.7|18.73|0
1639445100000|2021-12-14 01:25:00|20.81|18.83|20.78|18.8|20.82|18.84|20.74|18.77|0
1639445400000|2021-12-14 01:30:00|20.77|18.79|20.59|18.63|20.79|18.81|20.58|18.62|0
1639445700000|2021-12-14 01:35:00|20.6|18.64|20.68|18.71|20.71|18.74|20.58|18.62|0
1639446000000|2021-12-14 01:40:00|20.7|18.73|20.8|18.82|20.82|18.84|20.66|18.69|0
1639446300000|2021-12-14 01:45:00|20.82|18.83|20.76|18.78|20.82|18.83|20.72|18.75|0
1639446600000|2021-12-14 01:50:00|20.75|18.8|20.73|18.76|20.79|18.81|20.71|18.73|0
1639446900000|2021-12-14 01:55:00|20.76|18.75|20.72|18.74|20.76|18.78|20.69|18.72|0
1639447200000|2021-12-14 02:00:00|20.73|18.76|20.72|18.74|20.77|18.79|20.66|18.69|0
1639447500000|2021-12-14 02:05:00|20.74|18.77|20.77|18.79|20.78|18.8|20.71|18.74|0
1639447800000|2021-12-14 02:10:00|20.76|18.78|20.73|18.75|20.78|18.8|20.73|18.75|0
1639448100000|2021-12-14 02:15:00|20.75|18.76|20.82|18.83|20.82|18.83|20.74|18.76|0
1639448400000|2021-12-14 02:20:00|20.8|18.82|20.74|18.77|20.8|18.82|20.72|18.75|0
1639448700000|2021-12-14 02:25:00|20.75|18.76|20.76|18.78|20.77|18.79|20.71|18.74|0
1639449000000|2021-12-14 02:30:00|20.77|18.79|20.69|18.72|20.81|18.83|20.69|18.72|0
1639449300000|2021-12-14 02:35:00|20.68|18.71|20.74|18.76|20.76|18.79|20.68|18.71|0
1639449600000|2021-12-14 02:40:00|20.73|18.77|20.66|18.69|20.73|18.77|20.66|18.69|0
1639449900000|2021-12-14 02:45:00|20.65|18.68|20.73|18.76|20.75|18.78|20.65|18.68|0
1639450200000|2021-12-14 02:50:00|20.74|18.78|20.8|18.82|20.82|18.84|20.74|18.78|0
1639450500000|2021-12-14 02:55:00|20.82|18.83|20.79|18.81|20.82|18.83|20.76|18.78|0
1639450800000|2021-12-14 03:00:00|20.78|18.8|20.73|18.76|20.78|18.8|20.73|18.75|0
1639451100000|2021-12-14 03:05:00|20.76|18.78|20.79|18.81|20.8|18.82|20.72|18.75|0
1639451400000|2021-12-14 03:10:00|20.8|18.82|20.69|18.72|20.8|18.82|20.69|18.72|0
1639451700000|2021-12-14 03:15:00|20.68|18.71|20.66|18.69|20.69|18.72|20.66|18.69|0
1639452000000|2021-12-14 03:20:00|20.67|18.7|20.65|18.69|20.69|18.72|20.65|18.68|0
1639452300000|2021-12-14 03:25:00|20.66|18.68|20.66|18.69|20.67|18.7|20.65|18.68|0
1639452600000|2021-12-14 03:30:00|20.67|18.7|20.72|18.75|20.74|18.76|20.67|18.7|0
1639452900000|2021-12-14 03:35:00|20.74|18.76|20.88|18.89|21.04|19.04|20.74|18.76|0
1639453200000|2021-12-14 03:40:00|20.9|18.91|20.84|18.86|20.95|18.95|20.83|18.84|0
1639453500000|2021-12-14 03:45:00|20.83|18.84|20.78|18.81|20.85|18.87|20.77|18.79|0
1639453800000|2021-12-14 03:50:00|20.77|18.79|20.72|18.75|20.78|18.81|20.66|18.7|0
1639454100000|2021-12-14 03:55:00|20.7|18.73|20.67|18.7|20.72|18.74|20.64|18.67|0
1639454400000|2021-12-14 04:00:00|20.66|18.69|20.63|18.67|20.67|18.71|20.62|18.66|0
1639454700000|2021-12-14 04:05:00|20.62|18.66|20.63|18.66|20.65|18.68|20.62|18.66|0
1639455000000|2021-12-14 04:10:00|20.62|18.67|20.66|18.69|20.67|18.7|20.62|18.65|0
1639455300000|2021-12-14 04:15:00|20.67|18.7|20.64|18.68|20.67|18.7|20.62|18.66|0
1639455600000|2021-12-14 04:20:00|20.65|18.69|20.68|18.71|20.68|18.71|20.64|18.69|0
1639455900000|2021-12-14 04:25:00|20.67|18.7|20.68|18.71|20.69|18.72|20.65|18.69|0
1639456200000|2021-12-14 04:30:00|20.69|18.72|20.68|18.71|20.72|18.74|20.66|18.7|0
1639456500000|2021-12-14 04:35:00|20.66|18.69|20.67|18.71|20.69|18.72|20.66|18.69|0
1639456800000|2021-12-14 04:40:00|20.66|18.7|20.65|18.68|20.68|18.71|20.65|18.68|0
1639457100000|2021-12-14 04:45:00|20.66|18.69|20.67|18.7|20.69|18.72|20.63|18.67|0
1639457400000|2021-12-14 04:50:00|20.66|18.69|20.76|18.78|20.76|18.78|20.65|18.68|0
1639457700000|2021-12-14 04:55:00|20.75|18.77|20.69|18.72|20.76|18.78|20.69|18.72|0
1639458000000|2021-12-14 05:00:00|20.71|18.74|20.68|18.71|20.73|18.76|20.67|18.7|0
1639458300000|2021-12-14 05:05:00|20.67|18.7|20.72|18.74|20.72|18.74|20.67|18.7|0
1639458600000|2021-12-14 05:10:00|20.7|18.73|20.72|18.74|20.72|18.74|20.68|18.71|0
1639458900000|2021-12-14 05:15:00|20.71|18.73|20.73|18.75|20.75|18.78|20.7|18.73|0
1639459200000|2021-12-14 05:20:00|20.74|18.76|20.77|18.79|20.77|18.79|20.71|18.74|0
1639459500000|2021-12-14 05:25:00|20.75|18.78|20.68|18.71|20.75|18.78|20.67|18.7|0
1639459800000|2021-12-14 05:30:00|20.7|18.73|20.67|18.7|20.74|18.76|20.63|18.66|0
1639460100000|2021-12-14 05:35:00|20.66|18.69|20.63|18.66|20.66|18.69|20.6|18.64|0
1639460400000|2021-12-14 05:40:00|20.64|18.67|20.68|18.71|20.68|18.71|20.6|18.64|0
1639460700000|2021-12-14 05:45:00|20.67|18.7|20.69|18.72|20.7|18.73|20.66|18.7|0
1639461000000|2021-12-14 05:50:00|20.68|18.71|20.75|18.78|20.75|18.78|20.68|18.71|0
1639461300000|2021-12-14 05:55:00|20.77|18.77|20.71|18.74|20.77|18.79|20.67|18.7|0
1639461600000|2021-12-14 06:00:00|20.7|18.73|20.7|18.73|20.77|18.79|20.68|18.71|0
1639461900000|2021-12-14 06:05:00|20.68|18.71|20.72|18.75|20.74|18.76|20.68|18.71|0
1639462200000|2021-12-14 06:10:00|20.74|18.74|20.76|18.78|20.83|18.84|20.72|18.74|0
1639462500000|2021-12-14 06:15:00|20.77|18.79|20.77|18.79|20.81|18.82|20.73|18.76|0
1639462800000|2021-12-14 06:20:00|20.76|18.78|20.66|18.7|20.76|18.78|20.65|18.68|0
1639463100000|2021-12-14 06:25:00|20.67|18.68|20.62|18.66|20.67|18.7|20.61|18.65|0
1639463400000|2021-12-14 06:30:00|20.61|18.65|20.59|18.63|20.65|18.68|20.58|18.62|0
1639463700000|2021-12-14 06:35:00|20.61|18.65|20.61|18.65|20.62|18.66|20.59|18.63|0
1639464000000|2021-12-14 06:40:00|20.62|18.64|20.59|18.63|20.62|18.66|20.59|18.63|0
1639464300000|2021-12-14 06:45:00|20.58|18.62|20.5|18.55|20.58|18.62|20.47|18.52|0
1639464600000|2021-12-14 06:50:00|20.48|18.53|20.5|18.54|20.51|18.56|20.48|18.53|0
1639464900000|2021-12-14 06:55:00|20.51|18.56|20.56|18.6|20.56|18.6|20.51|18.55|0
1639465200000|2021-12-14 07:00:00|20.53|18.58|20.52|18.56|20.59|18.63|20.51|18.55|0
1639465500000|2021-12-14 07:05:00|20.51|18.55|20.62|18.66|20.62|18.66|20.49|18.54|0
1639465800000|2021-12-14 07:10:00|20.61|18.65|20.5|18.55|20.64|18.68|20.49|18.54|0
1639466100000|2021-12-14 07:15:00|20.49|18.54|20.32|18.38|20.5|18.55|20.29|18.36|0
1639466400000|2021-12-14 07:20:00|20.3|18.37|20.37|18.43|20.39|18.45|20.29|18.36|0
1639466700000|2021-12-14 07:25:00|20.38|18.44|20.39|18.45|20.41|18.46|20.37|18.43|0
1639467000000|2021-12-14 07:30:00|20.38|18.44|20.39|18.45|20.4|18.46|20.34|18.4|0
1639467300000|2021-12-14 07:35:00|20.38|18.44|20.44|18.49|20.44|18.49|20.38|18.44|0
1639467600000|2021-12-14 07:40:00|20.43|18.48|20.36|18.42|20.43|18.48|20.31|18.37|0
1639467900000|2021-12-14 07:45:00|20.35|18.41|20.38|18.44|20.43|18.48|20.33|18.4|0
1639468200000|2021-12-14 07:50:00|20.37|18.43|20.32|18.38|20.37|18.43|20.29|18.36|0
1639468500000|2021-12-14 07:55:00|20.3|18.37|20.47|18.52|20.92|18.93|20.3|18.37|0
1639468800000|2021-12-14 08:00:00|20.44|18.49|20.28|18.35|20.44|18.49|20.26|18.33|0
1639469100000|2021-12-14 08:05:00|20.27|18.34|20.18|18.25|20.27|18.34|20.16|18.24|0
1639469400000|2021-12-14 08:10:00|20.16|18.24|20.23|18.3|20.24|18.31|20.15|18.23|0
1639469700000|2021-12-14 08:15:00|20.25|18.32|20.33|18.39|20.34|18.4|20.23|18.31|0
1639470000000|2021-12-14 08:20:00|20.34|18.4|20.26|18.33|20.35|18.42|20.22|18.3|0
1639470300000|2021-12-14 08:25:00|20.25|18.32|20.32|18.38|20.35|18.41|20.24|18.31|0
1639470600000|2021-12-14 08:30:00|20.29|18.36|20.34|18.4|20.38|18.44|20.27|18.34|0
1639470900000|2021-12-14 08:35:00|20.32|18.39|20.28|18.35|20.39|18.45|20.28|18.35|0
1639471200000|2021-12-14 08:40:00|20.3|18.37|20.24|18.31|20.33|18.4|20.23|18.3|0
1639471500000|2021-12-14 08:45:00|20.25|18.33|20.34|18.4|20.34|18.41|20.24|18.31|0
1639471800000|2021-12-14 08:50:00|20.36|18.42|20.38|18.44|20.38|18.44|20.3|18.37|0
1639472100000|2021-12-14 08:55:00|20.39|18.45|20.46|18.51|20.46|18.51|20.35|18.42|0
1639472400000|2021-12-14 09:00:00|20.45|18.5|20.51|18.56|20.52|18.57|20.42|18.47|0
1639472700000|2021-12-14 09:05:00|20.5|18.55|20.3|18.37|20.51|18.56|20.3|18.37|0
1639473000000|2021-12-14 09:10:00|20.29|18.35|20.45|18.5|20.5|18.55|20.27|18.34|0
1639473300000|2021-12-14 09:15:00|20.44|18.49|20.44|18.49|20.45|18.51|20.39|18.44|0
1639473600000|2021-12-14 09:20:00|20.43|18.48|20.52|18.56|20.52|18.56|20.37|18.43|0
1639473900000|2021-12-14 09:25:00|20.5|18.55|20.54|18.58|20.54|18.58|20.41|18.47|0
1639474200000|2021-12-14 09:30:00|20.55|18.6|20.51|18.56|20.61|18.64|20.46|18.51|0
1639474500000|2021-12-14 09:35:00|20.53|18.57|20.92|18.92|20.92|18.92|20.51|18.56|0
1639474800000|2021-12-14 09:40:00|20.91|18.93|21.39|19.35|21.47|19.43|20.51|18.56|0
1639475100000|2021-12-14 09:45:00|21.42|19.38|21.44|19.4|21.47|19.43|21.31|19.28|0
1639475400000|2021-12-14 09:50:00|21.43|19.39|22.3|20.18|22.33|20.21|21.42|19.38|0
1639475700000|2021-12-14 09:55:00|22.33|20.21|22.76|20.59|22.77|20.61|22.19|20.08|0
1639476000000|2021-12-14 10:00:00|22.73|20.57|22.79|20.62|22.89|20.71|22.64|20.49|0
1639476300000|2021-12-14 10:05:00|22.76|20.59|22.54|20.39|22.83|20.65|22.54|20.39|0
1639476600000|2021-12-14 10:10:00|22.56|20.41|22.6|20.44|22.71|20.55|22.54|20.39|0
1639476900000|2021-12-14 10:15:00|22.61|20.46|22.72|20.56|22.74|20.57|22.57|20.42|0
1639477200000|2021-12-14 10:20:00|22.67|20.51|22.62|20.47|22.72|20.56|22.61|20.45|0
1639477500000|2021-12-14 10:25:00|22.61|20.45|22.56|20.41|22.66|20.5|22.53|20.39|0
1639477800000|2021-12-14 10:30:00|22.55|20.4|22.4|20.27|22.56|20.41|22.38|20.25|0
1639478100000|2021-12-14 10:35:00|22.46|20.32|22.47|20.33|22.49|20.35|22.37|20.24|0
1639478400000|2021-12-14 10:40:00|22.49|20.35|22.51|20.37|22.53|20.38|22.4|20.27|0
1639478700000|2021-12-14 10:45:00|22.5|20.36|22.63|20.47|22.66|20.5|22.46|20.32|0
1639479000000|2021-12-14 10:50:00|22.61|20.46|22.65|20.5|22.73|20.56|22.61|20.46|0
1639479300000|2021-12-14 10:55:00|22.67|20.51|22.55|20.4|22.67|20.51|22.51|20.37|0
1639479600000|2021-12-14 11:00:00|22.54|20.39|22.44|20.3|22.54|20.39|22.41|20.27|0
1639479900000|2021-12-14 11:05:00|22.39|20.26|22.31|20.18|22.42|20.29|22.31|20.18|0
1639480200000|2021-12-14 11:10:00|22.24|20.12|22.31|20.18|22.33|20.21|22.19|20.08|0
1639480500000|2021-12-14 11:15:00|22.28|20.16|21.81|19.74|22.33|20.21|21.76|19.69|0
1639480800000|2021-12-14 11:20:00|21.84|19.76|21.78|19.7|21.86|19.78|21.75|19.68|0
1639481100000|2021-12-14 11:25:00|21.79|19.71|21.86|19.78|21.93|19.84|21.76|19.69|0
1639481400000|2021-12-14 11:30:00|21.87|19.8|21.97|19.88|21.97|19.88|21.75|19.68|0
1639481700000|2021-12-14 11:35:00|21.96|19.86|21.88|19.8|21.96|19.86|21.87|19.79|0
1639482000000|2021-12-14 11:40:00|21.9|19.81|21.89|19.8|21.99|19.9|21.87|19.79|0
1639482300000|2021-12-14 11:45:00|21.91|19.82|21.89|19.81|21.94|19.85|21.67|19.61|0
1639482600000|2021-12-14 11:50:00|21.94|19.85|21.91|19.83|22.01|19.91|21.77|19.7|0
1639482900000|2021-12-14 11:55:00|21.93|19.84|21.88|19.79|21.93|19.84|21.78|19.71|0
1639483200000|2021-12-14 12:00:00|21.86|19.78|21.74|19.67|21.89|19.81|21.71|19.64|0
1639483500000|2021-12-14 12:05:00|21.72|19.65|21.69|19.63|21.76|19.69|21.64|19.58|0
1639483800000|2021-12-14 12:10:00|21.67|19.6|21.61|19.55|21.69|19.63|21.58|19.53|0
1639484100000|2021-12-14 12:15:00|21.62|19.56|21.58|19.52|21.62|19.56|21.55|19.5|0
1639484400000|2021-12-14 12:20:00|21.57|19.51|21.49|19.45|21.59|19.54|21.49|19.45|0
1639484700000|2021-12-14 12:25:00|21.47|19.42|21.51|19.46|21.59|19.53|21.45|19.41|0
1639485000000|2021-12-14 12:30:00|21.49|19.45|21.55|19.49|21.63|19.57|21.49|19.45|0
1639485300000|2021-12-14 12:35:00|21.56|19.51|21.71|19.64|21.71|19.64|21.55|19.49|0
1639485600000|2021-12-14 12:40:00|21.7|19.63|21.74|19.67|21.86|19.78|21.68|19.61|0
1639485900000|2021-12-14 12:45:00|21.75|19.68|21.69|19.63|21.76|19.69|21.68|19.61|0
1639486200000|2021-12-14 12:50:00|21.71|19.64|21.73|19.66|21.75|19.67|21.68|19.61|0
1639486500000|2021-12-14 12:55:00|21.75|19.67|21.74|19.67|21.79|19.71|21.7|19.64|0
1639486800000|2021-12-14 13:00:00|21.73|19.66|21.74|19.67|21.77|19.7|21.67|19.61|0
1639487100000|2021-12-14 13:05:00|21.76|19.68|21.62|19.56|21.8|19.72|21.53|19.48|0
1639487400000|2021-12-14 13:10:00|21.6|19.54|21.66|19.6|21.67|19.61|21.56|19.51|0
1639487700000|2021-12-14 13:15:00|21.67|19.59|21.65|19.59|21.7|19.63|21.63|19.57|0
1639488000000|2021-12-14 13:20:00|21.68|19.62|21.8|19.73|21.92|19.83|21.68|19.62|0
1639488300000|2021-12-14 13:25:00|21.79|19.71|21.8|19.72|21.91|19.82|21.79|19.71|0
1639488600000|2021-12-14 13:30:00|21.78|19.71|22.57|20.42|22.57|20.42|21.78|19.71|0
1639488900000|2021-12-14 13:35:00|22.61|20.45|22.53|20.38|22.62|20.47|22.35|20.22|0
1639489200000|2021-12-14 13:40:00|22.52|20.39|22.58|20.43|22.64|20.49|21.78|19.7|0
1639489500000|2021-12-14 13:45:00|22.59|20.44|23.91|21.71|23.95|21.75|22.59|20.44|0
1639489800000|2021-12-14 13:50:00|23.94|21.74|23.83|21.63|23.97|21.77|23.77|21.57|0
1639490100000|2021-12-14 13:55:00|23.82|21.62|23.81|21.61|23.87|21.67|23.67|21.47|0
1639490400000|2021-12-14 14:00:00|23.82|21.62|23.72|21.52|23.91|21.71|23.68|21.48|0
1639490700000|2021-12-14 14:05:00|23.73|21.53|24.02|21.82|24.02|21.82|23.71|21.51|0
1639491000000|2021-12-14 14:10:00|24|21.8|23.87|21.67|24.19|21.99|23.84|21.64|0
1639491300000|2021-12-14 14:15:00|23.86|21.66|23.94|21.74|24.02|21.82|23.83|21.63|0
1639491600000|2021-12-14 14:20:00|23.99|21.79|24.14|21.94|24.16|21.96|23.89|21.69|0
1639491900000|2021-12-14 14:25:00|24.16|21.96|24.14|21.94|24.21|22.01|24.03|21.83|0
1639492200000|2021-12-14 14:30:00|24.17|21.97|23.91|21.71|24.32|22.12|23.91|21.71|0
1639492500000|2021-12-14 14:35:00|23.85|21.65|23.75|21.55|23.96|21.76|23.61|21.41|0
1639492800000|2021-12-14 14:40:00|23.71|21.51|23.16|20.96|23.72|21.52|23.16|20.96|0
1639493100000|2021-12-14 14:45:00|23.15|20.95|23.38|21.18|23.61|21.41|22.91|20.72|0
1639493400000|2021-12-14 14:50:00|23.35|21.15|23.49|21.29|23.65|21.45|23.28|21.08|0
1639493700000|2021-12-14 14:55:00|23.46|21.26|23.53|21.33|23.69|21.49|23.16|20.96|0
1639494000000|2021-12-14 15:00:00|23.6|21.4|23.94|21.74|23.94|21.74|23.47|21.27|0
1639494300000|2021-12-14 15:05:00|23.92|21.72|23.85|21.65|24|21.8|23.6|21.4|0
1639494600000|2021-12-14 15:10:00|23.89|21.69|24.19|21.99|24.34|22.14|23.85|21.65|0
1639494900000|2021-12-14 15:15:00|24.22|22.02|24.22|22.02|24.34|22.14|24.12|21.92|0
1639495200000|2021-12-14 15:20:00|24.2|22|23.78|21.58|24.36|22.16|23.76|21.56|0
1639495500000|2021-12-14 15:25:00|23.76|21.56|23.72|21.52|23.76|21.56|23.47|21.27|0
1639495800000|2021-12-14 15:30:00|23.75|21.55|23.98|21.78|24.03|21.83|23.67|21.47|0
1639496100000|2021-12-14 15:35:00|24|21.8|24.21|22.01|24.25|22.05|23.91|21.71|0
1639496400000|2021-12-14 15:40:00|24.23|22.03|24.46|22.26|24.59|22.39|24.14|21.94|0
1639496700000|2021-12-14 15:45:00|24.44|22.24|25.01|22.81|25.04|22.84|24.35|22.15|0
1639497000000|2021-12-14 15:50:00|24.92|22.72|25.54|23.34|25.54|23.34|24.09|21.89|0
1639497300000|2021-12-14 15:55:00|25.55|23.35|25.52|23.32|25.84|23.64|25.49|23.29|0
1639497600000|2021-12-14 16:00:00|25.59|23.39|25.57|23.37|25.87|23.67|25.52|23.32|0
1639497900000|2021-12-14 16:05:00|25.54|23.34|25.53|23.33|25.6|23.4|25.34|23.14|0
1639498200000|2021-12-14 16:10:00|25.47|23.27|25.76|23.56|25.77|23.57|25.38|23.18|0
1639498500000|2021-12-14 16:15:00|25.71|23.51|25.54|23.34|25.8|23.6|25.4|23.2|0
1639498800000|2021-12-14 16:20:00|25.61|23.41|25.56|23.36|25.77|23.57|25.36|23.16|0
1639499100000|2021-12-14 16:25:00|25.57|23.37|25.3|23.1|25.62|23.42|25.26|23.06|0
1639499400000|2021-12-14 16:30:00|25.29|23.09|25.37|23.17|25.44|23.24|24.4|22.2|0
1639499700000|2021-12-14 16:35:00|25.35|23.15|25.39|23.19|25.45|23.25|25.26|23.06|0
1639500000000|2021-12-14 16:40:00|25.44|23.24|25.41|23.21|25.48|23.28|25.18|22.98|0
1639500300000|2021-12-14 16:45:00|25.45|23.25|25.39|23.19|25.47|23.27|25.23|23.03|0
1639500600000|2021-12-14 16:50:00|25.41|23.21|25.51|23.31|25.53|23.33|25.24|23.04|0
1639500900000|2021-12-14 16:55:00|25.49|23.29|25.92|23.72|26.11|23.91|25.37|23.17|0
1639501200000|2021-12-14 17:00:00|25.94|23.74|26.17|23.97|26.17|23.97|25.88|23.68|0
1639501500000|2021-12-14 17:05:00|26.11|23.91|25.86|23.66|26.28|24.08|25.83|23.63|0
1639501800000|2021-12-14 17:10:00|25.89|23.69|26.06|23.86|26.1|23.9|25.8|23.6|0
1639502100000|2021-12-14 17:15:00|26.09|23.89|26.7|24.5|26.85|24.65|26.04|23.84|0
1639502400000|2021-12-14 17:20:00|26.69|24.49|26.62|24.42|26.73|24.53|26.48|24.28|0
1639502700000|2021-12-14 17:25:00|26.64|24.44|26.37|24.17|26.72|24.52|26.34|24.14|0
1639503000000|2021-12-14 17:30:00|26.43|24.23|26.43|24.23|26.62|24.42|26.33|24.13|0
1639503300000|2021-12-14 17:35:00|26.42|24.22|26.09|23.89|26.6|24.4|25.99|23.79|0
1639503600000|2021-12-14 17:40:00|26.06|23.86|26.28|24.08|26.28|24.08|26.03|23.83|0
1639503900000|2021-12-14 17:45:00|26.29|24.09|26.28|24.08|26.37|24.17|26.12|23.92|0
1639504200000|2021-12-14 17:50:00|26.31|24.11|26.13|23.93|26.32|24.12|26.13|23.93|0
1639504500000|2021-12-14 17:55:00|26.16|23.96|26.13|23.93|26.29|24.09|26.1|23.9|0
1639504800000|2021-12-14 18:00:00|26.15|23.95|25.88|23.68|26.24|24.04|25.82|23.62|0
1639505100000|2021-12-14 18:05:00|25.91|23.71|25.74|23.54|25.92|23.72|25.69|23.49|0
1639505400000|2021-12-14 18:10:00|25.76|23.56|24.93|22.73|25.9|23.7|24.81|22.61|0
1639505700000|2021-12-14 18:15:00|24.91|22.71|24.94|22.74|25.04|22.84|24.88|22.68|0
1639506000000|2021-12-14 18:20:00|24.92|22.72|24.95|22.75|25.06|22.86|24.89|22.69|0
1639506300000|2021-12-14 18:25:00|24.97|22.77|24.79|22.59|25.04|22.84|24.73|22.53|0
1639506600000|2021-12-14 18:30:00|24.8|22.6|24.67|22.47|24.8|22.6|24.24|22.04|0
1639506900000|2021-12-14 18:35:00|24.66|22.46|24.67|22.47|24.73|22.53|24.52|22.32|0
1639507200000|2021-12-14 18:40:00|24.68|22.48|24.86|22.66|24.86|22.66|24.67|22.47|0
1639507500000|2021-12-14 18:45:00|24.85|22.65|24.87|22.67|24.89|22.69|24.76|22.56|0
1639507800000|2021-12-14 18:50:00|24.86|22.66|24.9|22.7|24.98|22.78|24.74|22.54|0
1639508100000|2021-12-14 18:55:00|24.92|22.72|24.92|22.72|25.05|22.85|24.89|22.69|0
1639508400000|2021-12-14 19:00:00|24.95|22.75|24.62|22.42|25|22.8|24.53|22.33|0
1639508700000|2021-12-14 19:05:00|24.63|22.43|24.2|22|24.67|22.47|24.2|22|0
1639509000000|2021-12-14 19:10:00|24.22|22.02|24.22|22.02|24.26|22.06|24.04|21.84|0
1639509300000|2021-12-14 19:15:00|24.23|22.03|24.13|21.93|24.23|22.03|24.07|21.87|0
1639509600000|2021-12-14 19:20:00|24.14|21.94|24.01|21.81|24.32|22.12|24.01|21.81|0
1639509900000|2021-12-14 19:25:00|24.02|21.82|24.14|21.94|24.21|22.01|23.95|21.75|0
1639510200000|2021-12-14 19:30:00|24.18|21.98|23.98|21.78|24.25|22.05|23.92|21.72|0
1639510500000|2021-12-14 19:35:00|23.99|21.79|24.03|21.83|24.17|21.97|23.93|21.73|0
1639510800000|2021-12-14 19:40:00|24|21.8|23.87|21.67|24.08|21.88|23.83|21.63|0
1639511100000|2021-12-14 19:45:00|23.89|21.69|23.69|21.49|23.9|21.7|23.48|21.28|0
1639511400000|2021-12-14 19:50:00|23.7|21.5|23.69|21.49|23.82|21.62|23.64|21.44|0
1639511700000|2021-12-14 19:55:00|23.67|21.47|23.57|21.37|23.79|21.59|23.56|21.36|0
1639512000000|2021-12-14 20:00:00|23.58|21.38|23.2|21|23.6|21.4|23.2|21|0
1639512300000|2021-12-14 20:05:00|23.22|21.02|23.04|20.85|23.29|21.09|23.01|20.82|0
1639512600000|2021-12-14 20:10:00|23.01|20.82|23.13|20.93|23.24|21.04|22.9|20.72|0
1639512900000|2021-12-14 20:15:00|23.09|20.89|22.76|20.59|23.82|21.62|22.76|20.59|0
1639513200000|2021-12-14 20:20:00|22.8|20.63|22.8|20.63|22.95|20.76|22.73|20.56|0
1639513500000|2021-12-14 20:25:00|22.78|20.61|22.55|20.4|22.88|20.7|22.52|20.38|0
1639513800000|2021-12-14 20:30:00|22.58|20.43|22.45|20.31|22.67|20.51|22.38|20.25|0
1639514100000|2021-12-14 20:35:00|22.43|20.3|22.58|20.43|22.62|20.47|22.26|20.14|0
1639514400000|2021-12-14 20:40:00|22.56|20.41|23.25|21.05|23.25|21.05|22.56|20.41|0
1639514700000|2021-12-14 20:45:00|23.24|21.04|23.4|21.2|23.43|21.23|23.07|20.87|0
1639515000000|2021-12-14 20:50:00|23.37|21.17|23.6|21.4|23.63|21.43|23.19|20.99|0
1639515300000|2021-12-14 20:55:00|23.58|21.38|23.61|21.41|24.12|21.92|23.41|21.21|0
1639515600000|2021-12-14 21:00:00|23.56|21.36|23.7|21.5|23.82|21.62|23.56|21.36|0
1639515900000|2021-12-14 21:05:00|23.73|21.53|23.62|21.42|23.73|21.53|23.6|21.4|0
1639516200000|2021-12-14 21:10:00|23.64|21.44|23.81|21.61|23.86|21.66|23.6|21.4|0
1639516500000|2021-12-14 21:15:00|23.86|21.59|23.8|21.54|23.86|21.59|23.8|21.54|0
1639516800000|2021-12-14 21:20:00|23.79|21.52|23.73|21.47|23.83|21.56|23.73|21.47|0
1639517100000|2021-12-14 21:25:00|23.71|21.45|23.75|21.49|23.76|21.49|23.71|21.45|0
1639517400000|2021-12-14 21:30:00|23.72|21.46|23.71|21.45|23.72|21.46|23.63|21.38|0
1639517700000|2021-12-14 21:35:00|23.68|21.42|23.65|21.4|23.68|21.42|23.65|21.39|0
1639518000000|2021-12-14 21:40:00|23.63|21.39|23.61|21.37|23.65|21.39|23.6|21.35|0
1639518300000|2021-12-14 21:45:00|23.6|21.35|23.58|21.34|23.68|21.43|23.58|21.34|0
1639518600000|2021-12-14 21:50:00|23.57|21.32|23.57|21.32|23.57|21.32|23.55|21.31|0
1639518900000|2021-12-14 21:55:00|23.55|21.31|23.57|21.33|23.59|21.34|23.55|21.31|0
1639519200000|2021-12-14 22:00:00|23.6|21.35|23.6|21.35|23.62|21.37|23.58|21.33|0
1639519500000|2021-12-14 22:05:00|23.59|21.37|23.63|21.38|23.63|21.38|23.59|21.37|0
1639519800000|2021-12-14 22:10:00|23.62|21.37|23.6|21.36|23.62|21.37|23.6|21.36|0
1639520100000|2021-12-14 22:15:00|23.61|21.35|23.6|21.36|23.62|21.37|23.59|21.35|0
1639520400000|2021-12-14 22:20:00|23.61|21.35|23.61|21.36|23.61|21.36|23.6|21.35|0
1639520700000|2021-12-14 22:25:00|23.62|21.37|23.61|21.37|23.62|21.37|23.61|21.36|0
1639521000000|2021-12-14 22:30:00|23.62|21.36|23.61|21.36|23.62|21.37|23.61|21.36|0
1639521300000|2021-12-14 22:35:00|23.6|21.35|23.62|21.37|23.63|21.38|23.59|21.34|0
1639521600000|2021-12-14 22:40:00|23.63|21.38|23.63|21.38|23.63|21.38|23.63|21.38|0
1639521900000|2021-12-14 22:45:00|23.62|21.37|23.62|21.37|23.62|21.37|23.61|21.36|0
1639522200000|2021-12-14 22:50:00|23.6|21.35|23.6|21.35|23.61|21.36|23.6|21.35|0
1639522500000|2021-12-14 22:55:00|23.58|21.34|23.59|21.34|23.59|21.34|23.57|21.32|0
1639522800000|2021-12-14 23:00:00|23.58|21.33|23.52|21.28|23.61|21.36|23.51|21.27|0
1639523100000|2021-12-14 23:05:00|23.51|21.27|23.52|21.28|23.55|21.31|23.51|21.27|0
1639523400000|2021-12-14 23:10:00|23.51|21.27|23.4|21.17|23.52|21.28|23.39|21.16|0
1639523700000|2021-12-14 23:15:00|23.39|21.16|23.52|21.28|23.52|21.28|23.39|21.16|0
1639524000000|2021-12-14 23:20:00|23.5|21.27|23.68|21.42|23.68|21.43|23.44|21.21|0
1639524300000|2021-12-14 23:25:00|23.67|21.4|23.78|21.52|23.78|21.52|23.64|21.38|0
1639524600000|2021-12-14 23:30:00|23.77|21.5|23.69|21.43|23.84|21.57|23.69|21.43|0
1639524900000|2021-12-14 23:35:00|23.72|21.46|23.76|21.5|23.79|21.53|23.68|21.42|0
1639525200000|2021-12-14 23:40:00|23.75|21.49|23.66|21.4|23.79|21.53|23.65|21.4|0
1639525500000|2021-12-14 23:45:00|23.67|21.42|23.64|21.39|23.69|21.43|23.64|21.39|0
1639525800000|2021-12-14 23:50:00|23.65|21.4|23.59|21.34|23.67|21.42|23.57|21.32|0
1639526100000|2021-12-14 23:55:00|23.58|21.35|23.65|21.4|23.65|21.4|23.56|21.32|0
1639526400000|2021-12-15 00:00:00|23.62|21.37|23.5|21.26|23.68|21.43|23.5|21.26|0
1639526700000|2021-12-15 00:05:00|23.49|21.25|23.38|21.16|23.52|21.28|23.35|21.13|0
1639527000000|2021-12-15 00:10:00|23.4|21.17|23.41|21.18|23.42|21.19|23.34|21.12|0
1639527300000|2021-12-15 00:15:00|23.42|21.19|23.36|21.14|23.42|21.19|23.33|21.11|0
1639527600000|2021-12-15 00:20:00|23.37|21.15|23.41|21.18|23.47|21.23|23.37|21.15|0
1639527900000|2021-12-15 00:25:00|23.33|21.11|23.29|21.07|23.35|21.12|23.29|21.07|0
1639528200000|2021-12-15 00:30:00|23.3|21.08|23.26|21.04|23.33|21.11|23.26|21.04|0
1639528500000|2021-12-15 00:35:00|23.24|21.03|23.24|21.03|23.31|21.09|23.22|21.01|0
1639528800000|2021-12-15 00:40:00|23.25|21.04|23.35|21.13|23.37|21.14|23.24|21.03|0
1639529100000|2021-12-15 00:45:00|23.37|21.12|23.35|21.13|23.37|21.14|23.31|21.09|0
1639529400000|2021-12-15 00:50:00|23.37|21.14|23.34|21.11|23.38|21.15|23.29|21.07|0
1639529700000|2021-12-15 00:55:00|23.33|21.1|23.32|21.1|23.35|21.12|23.28|21.06|0
1639530000000|2021-12-15 01:00:00|23.33|21.11|23.38|21.15|23.44|21.2|23.3|21.08|0
1639530300000|2021-12-15 01:05:00|23.39|21.16|23.44|21.21|23.45|21.22|23.39|21.16|0
1639530600000|2021-12-15 01:10:00|23.43|21.2|23.51|21.27|23.52|21.28|23.42|21.19|0
1639530900000|2021-12-15 01:15:00|23.52|21.28|23.64|21.38|23.74|21.48|23.52|21.28|0
1639531200000|2021-12-15 01:20:00|23.62|21.37|23.56|21.32|23.64|21.38|23.49|21.26|0
1639531500000|2021-12-15 01:25:00|23.57|21.33|23.82|21.55|23.83|21.56|23.55|21.3|0
1639531800000|2021-12-15 01:30:00|23.81|21.54|23.81|21.54|23.89|21.61|23.72|21.46|0
1639532100000|2021-12-15 01:35:00|23.79|21.53|23.66|21.4|23.85|21.58|23.66|21.4|0
1639532400000|2021-12-15 01:40:00|23.64|21.39|23.62|21.37|23.66|21.4|23.57|21.32|0
1639532700000|2021-12-15 01:45:00|23.63|21.38|23.61|21.36|23.66|21.4|23.55|21.31|0
1639533000000|2021-12-15 01:50:00|23.59|21.35|23.57|21.33|23.64|21.39|23.49|21.25|0
1639533300000|2021-12-15 01:55:00|23.58|21.32|23.44|21.21|23.58|21.32|23.41|21.18|0
1639533600000|2021-12-15 02:00:00|23.46|21.22|23.44|21.21|23.49|21.25|23.35|21.13|0
1639533900000|2021-12-15 02:05:00|23.45|21.22|23.48|21.25|23.5|21.26|23.41|21.18|0
1639534200000|2021-12-15 02:10:00|23.5|21.26|23.47|21.23|23.54|21.29|23.45|21.22|0
1639534500000|2021-12-15 02:15:00|23.45|21.22|23.62|21.37|23.64|21.39|23.42|21.19|0
1639534800000|2021-12-15 02:20:00|23.63|21.38|23.55|21.31|23.66|21.4|23.55|21.31|0
1639535100000|2021-12-15 02:25:00|23.57|21.32|23.64|21.39|23.7|21.44|23.55|21.31|0
1639535400000|2021-12-15 02:30:00|23.62|21.37|23.44|21.21|23.65|21.4|23.43|21.2|0
1639535700000|2021-12-15 02:35:00|23.43|21.2|23.35|21.13|23.46|21.22|23.34|21.12|0
1639536000000|2021-12-15 02:40:00|23.4|21.17|23.41|21.18|23.44|21.21|23.34|21.12|0
1639536300000|2021-12-15 02:45:00|23.4|21.17|23.36|21.14|23.44|21.21|23.35|21.13|0
1639536600000|2021-12-15 02:50:00|23.38|21.15|23.33|21.11|23.38|21.15|23.29|21.07|0
1639536900000|2021-12-15 02:55:00|23.32|21.1|23.32|21.1|23.38|21.15|23.29|21.07|0
1639537200000|2021-12-15 03:00:00|23.3|21.08|23.29|21.07|23.32|21.09|23.24|21.03|0
1639537500000|2021-12-15 03:05:00|23.3|21.08|23.27|21.05|23.3|21.08|23.27|21.05|0
1639537800000|2021-12-15 03:10:00|23.28|21.07|23.22|21.01|23.3|21.08|23.18|20.97|0
1639538100000|2021-12-15 03:15:00|23.21|21|23.27|21.06|23.32|21.1|23.21|21|0
1639538400000|2021-12-15 03:20:00|23.25|21.04|23.23|21.02|23.27|21.05|23.22|21.01|0
1639538700000|2021-12-15 03:25:00|23.24|21.03|23.29|21.07|23.3|21.08|23.24|21.03|0
1639539000000|2021-12-15 03:30:00|23.28|21.06|23.29|21.07|23.29|21.07|23.25|21.03|0
1639539300000|2021-12-15 03:35:00|23.28|21.06|23.24|21.02|23.29|21.07|23.22|21.01|0
1639539600000|2021-12-15 03:40:00|23.23|21.03|23.21|21|23.24|21.03|23.21|21|0
1639539900000|2021-12-15 03:45:00|23.2|20.99|23.15|20.95|23.21|21|23.14|20.93|0
1639540200000|2021-12-15 03:50:00|23.17|20.96|23.14|20.93|23.17|20.96|23.12|20.92|0
1639540500000|2021-12-15 03:55:00|23.13|20.96|23.15|20.94|23.16|20.96|23.13|20.94|0
1639540800000|2021-12-15 04:00:00|23.13|20.93|23.15|20.94|23.15|20.94|23.12|20.92|0
1639541100000|2021-12-15 04:05:00|23.16|20.95|23.13|20.93|23.16|20.95|23.13|20.93|0
1639541400000|2021-12-15 04:10:00|23.14|20.94|23.14|20.94|23.16|20.95|23.14|20.93|0
1639541700000|2021-12-15 04:15:00|23.16|20.96|23.11|20.91|23.16|20.96|23.1|20.9|0
1639542000000|2021-12-15 04:20:00|23.13|20.92|23.15|20.95|23.17|20.96|23.11|20.91|0
1639542300000|2021-12-15 04:25:00|23.16|20.96|23.21|21|23.22|21.01|23.15|20.95|0
1639542600000|2021-12-15 04:30:00|23.19|20.99|23.13|20.93|23.21|21|23.13|20.93|0
1639542900000|2021-12-15 04:35:00|23.12|20.92|23.12|20.92|23.15|20.94|23.1|20.9|0
1639543200000|2021-12-15 04:40:00|23.1|20.9|23.12|20.91|23.12|20.92|23.09|20.89|0
1639543500000|2021-12-15 04:45:00|23.13|20.93|23.1|20.9|23.13|20.93|23.1|20.9|0
1639543800000|2021-12-15 04:50:00|23.11|20.91|23.14|20.94|23.14|20.94|23.1|20.9|0
1639544100000|2021-12-15 04:55:00|23.13|20.92|23.14|20.94|23.15|20.95|23.11|20.91|0
1639544400000|2021-12-15 05:00:00|23.13|20.93|23.11|20.91|23.17|20.96|23.11|20.91|0
1639544700000|2021-12-15 05:05:00|23.12|20.92|23.22|21.01|23.22|21.01|23.12|20.91|0
1639545000000|2021-12-15 05:10:00|23.24|21.03|23.27|21.05|23.31|21.09|23.24|21.02|0
1639545300000|2021-12-15 05:15:00|23.25|21.04|23.26|21.05|23.26|21.05|23.21|21|0
1639545600000|2021-12-15 05:20:00|23.27|21.06|23.25|21.04|23.32|21.1|23.25|21.03|0
1639545900000|2021-12-15 05:25:00|23.26|21.05|23.17|20.97|23.26|21.05|23.17|20.97|0
1639546200000|2021-12-15 05:30:00|23.19|20.98|23.07|20.87|23.2|20.99|23.07|20.87|0
1639546500000|2021-12-15 05:35:00|23.1|20.9|23.1|20.9|23.12|20.92|23.08|20.88|0
1639546800000|2021-12-15 05:40:00|23.09|20.89|23.09|20.89|23.1|20.9|23.07|20.87|0
1639547100000|2021-12-15 05:45:00|23.08|20.88|23.06|20.87|23.09|20.89|23.06|20.87|0
1639547400000|2021-12-15 05:50:00|23.08|20.88|23.06|20.86|23.08|20.88|23.06|20.86|0
1639547700000|2021-12-15 05:55:00|23.08|20.88|23.1|20.9|23.12|20.92|23|20.81|0
1639548000000|2021-12-15 06:00:00|23.03|20.84|22.96|20.77|23.1|20.9|22.93|20.74|0
1639548300000|2021-12-15 06:05:00|22.94|20.78|23|20.81|23.01|20.82|22.93|20.74|0
1639548600000|2021-12-15 06:10:00|22.99|20.8|23.01|20.82|23.07|20.87|22.96|20.77|0
1639548900000|2021-12-15 06:15:00|22.99|20.8|23.05|20.86|23.06|20.86|22.96|20.77|0
1639549200000|2021-12-15 06:20:00|23.04|20.84|23.12|20.92|23.14|20.93|23.02|20.83|0
1639549500000|2021-12-15 06:25:00|23.13|20.93|23.13|20.93|23.15|20.95|23.11|20.91|0
1639549800000|2021-12-15 06:30:00|23.12|20.92|23.38|21.16|23.38|21.16|23.11|20.9|0
1639550100000|2021-12-15 06:35:00|23.4|21.17|23.34|21.12|23.43|21.2|23.34|21.12|0
1639550400000|2021-12-15 06:40:00|23.35|21.11|23.39|21.17|23.42|21.19|23.3|21.08|0
1639550700000|2021-12-15 06:45:00|23.41|21.18|23.33|21.11|23.41|21.18|23.33|21.11|0
1639551000000|2021-12-15 06:50:00|23.34|21.12|23.49|21.26|23.49|21.26|23.33|21.11|0
1639551300000|2021-12-15 06:55:00|23.48|21.24|23.49|21.25|23.57|21.32|23.47|21.24|0
1639551600000|2021-12-15 07:00:00|23.52|21.28|23.69|21.43|23.74|21.48|23.42|21.19|0
1639551900000|2021-12-15 07:05:00|23.7|21.44|23.62|21.37|23.7|21.44|23.58|21.33|0
1639552200000|2021-12-15 07:10:00|23.64|21.38|23.6|21.36|23.73|21.47|23.59|21.34|0
1639552500000|2021-12-15 07:15:00|23.59|21.35|23.57|21.33|23.65|21.4|23.54|21.29|0
1639552800000|2021-12-15 07:20:00|23.54|21.3|23.51|21.27|23.6|21.35|23.48|21.25|0
1639553100000|2021-12-15 07:25:00|23.5|21.26|23.54|21.3|23.6|21.35|23.5|21.26|0
1639553400000|2021-12-15 07:30:00|23.55|21.31|23.51|21.27|23.58|21.34|23.51|21.27|0
1639553700000|2021-12-15 07:35:00|23.43|21.2|23.28|21.07|23.49|21.25|23.25|21.04|0
1639554000000|2021-12-15 07:40:00|23.26|21.05|23.42|21.19|23.5|21.26|23.22|21.01|0
1639554300000|2021-12-15 07:45:00|23.4|21.17|23.37|21.15|23.45|21.21|23.34|21.11|0
1639554600000|2021-12-15 07:50:00|23.38|21.14|23.38|21.15|23.45|21.22|23.35|21.12|0
1639554900000|2021-12-15 07:55:00|23.39|21.16|23.51|21.27|23.52|21.28|23.38|21.15|0
1639555200000|2021-12-15 08:00:00|23.52|21.28|23.3|21.08|23.52|21.28|23.19|20.98|0
1639555500000|2021-12-15 08:05:00|23.26|21.06|23.19|20.99|23.32|21.12|23.14|20.94|0
1639555800000|2021-12-15 08:10:00|23.18|20.98|23.29|21.09|23.33|21.13|23.16|20.96|0
1639556100000|2021-12-15 08:15:00|23.26|21.06|23.13|20.93|23.33|21.13|23.13|20.93|0
1639556400000|2021-12-15 08:20:00|23.12|20.92|23.19|20.99|23.23|21.03|23.1|20.9|0
1639556700000|2021-12-15 08:25:00|23.17|20.97|23.36|21.16|23.36|21.16|23.17|20.97|0
1639557000000|2021-12-15 08:30:00|23.38|21.18|23.42|21.22|23.43|21.23|23.31|21.11|0
1639557300000|2021-12-15 08:35:00|23.4|21.2|23.46|21.26|23.52|21.32|23.36|21.16|0
1639557600000|2021-12-15 08:40:00|23.47|21.27|23.4|21.2|23.54|21.34|23.39|21.19|0
1639557900000|2021-12-15 08:45:00|23.39|21.19|23.44|21.24|23.44|21.24|23.33|21.13|0
1639558200000|2021-12-15 08:50:00|23.43|21.23|23.21|21.01|23.45|21.25|23.2|21|0
1639558500000|2021-12-15 08:55:00|23.22|21.02|23.38|21.18|23.4|21.2|23.2|21|0
1639558800000|2021-12-15 09:00:00|23.39|21.19|23.37|21.17|23.39|21.19|23.28|21.08|0
1639559100000|2021-12-15 09:05:00|23.35|21.15|23.42|21.22|23.45|21.25|23.33|21.13|0
1639559400000|2021-12-15 09:10:00|23.41|21.21|23.62|21.42|23.62|21.42|23.39|21.19|0
1639559700000|2021-12-15 09:15:00|23.63|21.43|23.75|21.55|23.76|21.56|23.58|21.38|0
1639560000000|2021-12-15 09:20:00|23.76|21.56|23.83|21.63|23.83|21.63|23.74|21.54|0
1639560300000|2021-12-15 09:25:00|23.78|21.58|23.88|21.68|24|21.8|23.78|21.58|0
1639560600000|2021-12-15 09:30:00|23.92|21.72|23.68|21.48|23.92|21.72|23.65|21.45|0
1639560900000|2021-12-15 09:35:00|23.69|21.49|23.65|21.45|23.71|21.51|23.58|21.38|0
1639561200000|2021-12-15 09:40:00|23.66|21.46|23.69|21.49|23.78|21.58|23.62|21.42|0
1639561500000|2021-12-15 09:45:00|23.7|21.5|23.66|21.46|23.7|21.5|23.62|21.42|0
1639561800000|2021-12-15 09:50:00|23.65|21.45|23.74|21.54|23.74|21.54|23.6|21.4|0
1639562100000|2021-12-15 09:55:00|23.76|21.56|23.71|21.51|23.76|21.56|23.61|21.41|0
1639562400000|2021-12-15 10:00:00|23.73|21.53|23.67|21.47|23.78|21.58|23.64|21.44|0
1639562700000|2021-12-15 10:05:00|23.66|21.46|23.68|21.48|23.68|21.48|23.64|21.44|0
1639563000000|2021-12-15 10:10:00|23.67|21.47|23.75|21.55|23.77|21.57|23.67|21.47|0
1639563300000|2021-12-15 10:15:00|23.74|21.54|23.63|21.43|23.74|21.54|23.59|21.39|0
1639563600000|2021-12-15 10:20:00|23.65|21.45|23.66|21.46|23.7|21.5|23.62|21.42|0
1639563900000|2021-12-15 10:25:00|23.65|21.45|23.55|21.35|23.65|21.45|23.55|21.35|0
1639564200000|2021-12-15 10:30:00|23.56|21.36|23.59|21.39|23.6|21.4|23.48|21.28|0
1639564500000|2021-12-15 10:35:00|23.61|21.41|23.57|21.37|23.61|21.41|23.56|21.36|0
1639564800000|2021-12-15 10:40:00|23.58|21.38|23.5|21.3|23.61|21.41|23.5|21.3|0
1639565100000|2021-12-15 10:45:00|23.54|21.34|23.54|21.34|23.58|21.38|23.5|21.3|0
1639565400000|2021-12-15 10:50:00|23.57|21.37|23.54|21.34|23.59|21.39|23.52|21.32|0
1639565700000|2021-12-15 10:55:00|23.53|21.33|23.41|21.21|23.62|21.42|23.39|21.19|0
1639566000000|2021-12-15 11:00:00|23.39|21.19|23.53|21.33|23.55|21.35|23.38|21.18|0
1639566300000|2021-12-15 11:05:00|23.52|21.32|23.56|21.36|23.57|21.37|23.48|21.28|0
1639566600000|2021-12-15 11:10:00|23.57|21.37|23.63|21.43|23.66|21.46|23.56|21.36|0
1639566900000|2021-12-15 11:15:00|23.61|21.41|23.65|21.45|23.66|21.46|23.57|21.37|0
1639567200000|2021-12-15 11:20:00|23.66|21.46|23.74|21.54|23.9|21.7|23.66|21.46|0
1639567500000|2021-12-15 11:25:00|23.72|21.52|23.69|21.49|23.74|21.54|23.67|21.47|0
1639567800000|2021-12-15 11:30:00|23.71|21.51|23.86|21.66|23.88|21.68|23.71|21.51|0
1639568100000|2021-12-15 11:35:00|23.88|21.68|23.78|21.58|23.89|21.69|23.76|21.56|0
1639568400000|2021-12-15 11:40:00|23.79|21.59|23.75|21.55|23.79|21.59|23.7|21.5|0
1639568700000|2021-12-15 11:45:00|23.76|21.56|23.68|21.48|23.77|21.57|23.67|21.47|0
1639569000000|2021-12-15 11:50:00|23.67|21.47|23.67|21.47|23.7|21.5|23.62|21.42|0
1639569300000|2021-12-15 11:55:00|23.66|21.46|23.67|21.47|23.68|21.48|23.61|21.41|0
1639569600000|2021-12-15 12:00:00|23.65|21.45|23.62|21.42|23.65|21.45|23.53|21.33|0
1639569900000|2021-12-15 12:05:00|23.64|21.44|23.57|21.37|23.65|21.45|23.57|21.37|0
1639570200000|2021-12-15 12:10:00|23.58|21.38|23.51|21.31|23.59|21.39|23.49|21.29|0
1639570500000|2021-12-15 12:15:00|23.49|21.29|23.42|21.22|23.51|21.31|23.37|21.17|0
1639570800000|2021-12-15 12:20:00|23.44|21.24|23.57|21.37|23.59|21.39|23.44|21.24|0
1639571100000|2021-12-15 12:25:00|23.56|21.36|23.4|21.2|23.57|21.37|23.4|21.2|0
1639571400000|2021-12-15 12:30:00|23.39|21.19|23.37|21.17|23.42|21.22|23.35|21.15|0
1639571700000|2021-12-15 12:35:00|23.39|21.19|23.46|21.26|23.46|21.26|23.37|21.17|0
1639572000000|2021-12-15 12:40:00|23.44|21.24|23.4|21.2|23.46|21.26|23.4|21.2|0
1639572300000|2021-12-15 12:45:00|23.41|21.21|23.44|21.24|23.51|21.31|23.3|21.1|0
1639572600000|2021-12-15 12:50:00|23.42|21.22|23.53|21.33|23.56|21.36|23.42|21.22|0
1639572900000|2021-12-15 12:55:00|23.52|21.32|23.55|21.35|23.59|21.39|23.48|21.28|0
1639573200000|2021-12-15 13:00:00|23.56|21.36|23.52|21.32|23.58|21.38|23.42|21.22|0
1639573500000|2021-12-15 13:05:00|23.5|21.3|23.67|21.47|23.76|21.56|23.47|21.27|0
1639573800000|2021-12-15 13:10:00|23.66|21.46|23.47|21.27|23.66|21.46|23.46|21.26|0
1639574100000|2021-12-15 13:15:00|23.46|21.26|23.41|21.21|23.5|21.3|23.41|21.21|0
1639574400000|2021-12-15 13:20:00|23.4|21.2|23.41|21.21|23.43|21.23|23.27|21.07|0
1639574700000|2021-12-15 13:25:00|23.4|21.2|23.43|21.23|23.46|21.26|23.37|21.17|0
1639575000000|2021-12-15 13:30:00|23.44|21.24|23.35|21.15|23.47|21.27|23.14|20.94|0
1639575300000|2021-12-15 13:35:00|23.37|21.17|23.36|21.16|23.48|21.28|23.34|21.14|0
1639575600000|2021-12-15 13:40:00|23.38|21.18|23.54|21.34|23.56|21.36|23.38|21.18|0
1639575900000|2021-12-15 13:45:00|23.53|21.33|23.47|21.27|23.54|21.34|23.4|21.2|0
1639576200000|2021-12-15 13:50:00|23.46|21.26|23.5|21.3|23.53|21.33|23.42|21.22|0
1639576500000|2021-12-15 13:55:00|23.48|21.28|23.53|21.33|23.64|21.44|23.46|21.26|0
1639576800000|2021-12-15 14:00:00|23.55|21.35|23.44|21.24|23.67|21.47|23.43|21.23|0
1639577100000|2021-12-15 14:05:00|23.45|21.25|23.35|21.15|23.51|21.31|23.34|21.14|0
1639577400000|2021-12-15 14:10:00|23.37|21.17|23.42|21.22|23.48|21.28|23.35|21.15|0
1639577700000|2021-12-15 14:15:00|23.41|21.21|23.39|21.19|23.45|21.25|23.36|21.16|0
1639578000000|2021-12-15 14:20:00|23.38|21.18|23.42|21.22|23.42|21.22|23.29|21.09|0
1639578300000|2021-12-15 14:25:00|23.4|21.2|23.44|21.24|23.47|21.27|23.37|21.17|0
1639578600000|2021-12-15 14:30:00|23.43|21.23|23.74|21.54|23.77|21.57|23.25|21.05|0
1639578900000|2021-12-15 14:35:00|23.75|21.55|23.9|21.7|23.9|21.7|23.39|21.19|0
1639579200000|2021-12-15 14:40:00|23.95|21.75|24.83|22.63|24.89|22.69|23.95|21.75|0
1639579500000|2021-12-15 14:45:00|24.8|22.6|25.17|22.97|25.2|23|24.67|22.47|0
1639579800000|2021-12-15 14:50:00|25.12|22.92|25.15|22.95|25.29|23.09|25.06|22.86|0
1639580100000|2021-12-15 14:55:00|25.12|22.92|25.15|22.95|25.24|23.04|24.99|22.79|0
1639580400000|2021-12-15 15:00:00|25.13|22.93|24.98|22.78|25.43|23.23|24.91|22.71|0
1639580700000|2021-12-15 15:05:00|25.03|22.83|25.04|22.84|25.06|22.86|24.85|22.65|0
1639581000000|2021-12-15 15:10:00|25.07|22.87|25.07|22.87|25.17|22.97|24.86|22.66|0
1639581300000|2021-12-15 15:15:00|25.02|22.82|25.13|22.93|25.17|22.97|24.89|22.69|0
1639581600000|2021-12-15 15:20:00|25.16|22.96|25.01|22.81|25.16|22.96|24.83|22.63|0
1639581900000|2021-12-15 15:25:00|24.99|22.79|24.96|22.76|25.05|22.85|24.92|22.72|0
1639582200000|2021-12-15 15:30:00|24.95|22.75|24.79|22.59|25|22.8|24.78|22.58|0
1639582500000|2021-12-15 15:35:00|24.81|22.61|24.46|22.26|24.81|22.61|24.46|22.26|0
1639582800000|2021-12-15 15:40:00|24.47|22.27|23.97|21.77|24.56|22.36|23.9|21.7|0
1639583100000|2021-12-15 15:45:00|23.99|21.79|24.27|22.07|24.27|22.07|23.96|21.76|0
1639583400000|2021-12-15 15:50:00|24.23|22.03|24.36|22.16|24.37|22.17|24.22|22.02|0
1639583700000|2021-12-15 15:55:00|24.34|22.14|24.89|22.69|25.02|22.82|24.33|22.13|0
1639584000000|2021-12-15 16:00:00|24.86|22.66|24.78|22.58|24.99|22.79|24.7|22.5|0
1639584300000|2021-12-15 16:05:00|24.8|22.6|25.02|22.82|25.02|22.82|24.77|22.57|0
1639584600000|2021-12-15 16:10:00|25.03|22.83|25.15|22.95|25.2|23|24.94|22.74|0
1639584900000|2021-12-15 16:15:00|25.17|22.97|25.31|23.11|25.34|23.14|25.1|22.9|0
1639585200000|2021-12-15 16:20:00|25.3|23.1|25.35|23.15|25.53|23.33|25.27|23.07|0
1639585500000|2021-12-15 16:25:00|25.33|23.13|25.47|23.27|25.5|23.3|25.24|23.04|0
1639585800000|2021-12-15 16:30:00|25.48|23.28|25.67|23.47|25.76|23.56|24.94|22.74|0
1639586100000|2021-12-15 16:35:00|25.69|23.49|25.71|23.51|25.82|23.62|25.61|23.41|0
1639586400000|2021-12-15 16:40:00|25.7|23.5|25.64|23.44|25.85|23.65|25.61|23.41|0
1639586700000|2021-12-15 16:45:00|25.62|23.42|25.48|23.28|25.7|23.5|25.45|23.25|0
1639587000000|2021-12-15 16:50:00|25.5|23.3|25.41|23.21|25.62|23.42|25.38|23.18|0
1639587300000|2021-12-15 16:55:00|25.42|23.22|25.45|23.25|25.54|23.34|25.35|23.15|0
1639587600000|2021-12-15 17:00:00|25.48|23.28|25.28|23.08|25.51|23.31|25.25|23.05|0
1639587900000|2021-12-15 17:05:00|25.27|23.07|25.51|23.31|25.57|23.37|25.25|23.05|0
1639588200000|2021-12-15 17:10:00|25.48|23.28|25.53|23.33|25.55|23.35|25.43|23.23|0
1639588500000|2021-12-15 17:15:00|25.5|23.3|25.73|23.53|25.73|23.53|25.5|23.3|0
1639588800000|2021-12-15 17:20:00|25.71|23.51|25.64|23.44|25.74|23.54|25.58|23.38|0
1639589100000|2021-12-15 17:25:00|25.62|23.42|25.08|22.88|25.65|23.45|25.08|22.88|0
1639589400000|2021-12-15 17:30:00|25.09|22.89|25|22.8|25.17|22.97|25|22.8|0
1639589700000|2021-12-15 17:35:00|25.02|22.82|25.15|22.95|25.15|22.95|24.96|22.76|0
1639590000000|2021-12-15 17:40:00|25.13|22.93|25.28|23.08|25.3|23.1|25.12|22.92|0
1639590300000|2021-12-15 17:45:00|25.27|23.07|25.25|23.05|25.34|23.14|25.15|22.95|0
1639590600000|2021-12-15 17:50:00|25.23|23.03|24.98|22.78|25.25|23.05|24.98|22.78|0
1639590900000|2021-12-15 17:55:00|24.99|22.79|24.81|22.61|25.43|23.23|24.81|22.61|0
1639591200000|2021-12-15 18:00:00|24.83|22.63|24.95|22.75|24.95|22.75|24.8|22.6|0
1639591500000|2021-12-15 18:05:00|24.96|22.76|24.72|22.52|24.96|22.76|24.69|22.49|0
1639591800000|2021-12-15 18:10:00|24.71|22.51|24.82|22.62|24.93|22.73|24.71|22.51|0
1639592100000|2021-12-15 18:15:00|24.84|22.64|24.75|22.55|24.93|22.73|24.72|22.52|0
1639592400000|2021-12-15 18:20:00|24.76|22.56|24.85|22.65|24.91|22.71|24.76|22.56|0
1639592700000|2021-12-15 18:25:00|24.86|22.66|24.83|22.63|24.92|22.72|24.77|22.57|0
1639593000000|2021-12-15 18:30:00|24.82|22.62|24.73|22.53|24.88|22.68|24.63|22.43|0
1639593300000|2021-12-15 18:35:00|24.71|22.51|24.76|22.56|24.78|22.58|24.62|22.42|0
1639593600000|2021-12-15 18:40:00|24.77|22.57|24.62|22.42|24.87|22.67|24.62|22.42|0
1639593900000|2021-12-15 18:45:00|24.64|22.44|24.77|22.57|24.78|22.58|24.61|22.41|0
1639594200000|2021-12-15 18:50:00|24.74|22.54|24.93|22.73|24.99|22.79|24.72|22.52|0
1639594500000|2021-12-15 18:55:00|24.91|22.71|24.53|22.33|24.93|22.73|24.49|22.29|0
1639594800000|2021-12-15 19:00:00|24.54|22.34|23.98|21.78|25.58|23.38|23.94|21.74|0
1639595100000|2021-12-15 19:05:00|23.82|21.62|22.18|20.07|24.5|22.3|22.1|20|0
1639595400000|2021-12-15 19:10:00|22.17|20.06|21.64|19.58|22.35|20.22|21.61|19.55|0
1639595700000|2021-12-15 19:15:00|21.68|19.62|21.69|19.62|21.94|19.85|21.62|19.56|0
1639596000000|2021-12-15 19:20:00|21.71|19.64|22.31|20.18|22.36|20.23|21.65|19.59|0
1639596300000|2021-12-15 19:25:00|22.36|20.23|22.6|20.45|23.04|20.85|22.35|20.22|0
1639596600000|2021-12-15 19:30:00|22.62|20.46|22.72|20.56|22.88|20.7|22.35|20.22|0
1639596900000|2021-12-15 19:35:00|22.63|20.55|21.95|19.86|22.76|20.59|21.88|19.79|0
1639597200000|2021-12-15 19:40:00|21.99|19.89|22.2|20.08|22.27|20.15|21.6|19.54|0
1639597500000|2021-12-15 19:45:00|22.14|20.03|22.03|19.93|22.21|20.1|21.68|19.61|0
1639597800000|2021-12-15 19:50:00|22.22|20.11|21.59|19.54|22.31|20.19|21.59|19.54|0
1639598100000|2021-12-15 19:55:00|21.61|19.55|22.05|19.95|22.15|20.04|21.47|19.43|0
1639598400000|2021-12-15 20:00:00|21.98|19.89|21.66|19.6|22.04|19.94|21.49|19.45|0
1639598700000|2021-12-15 20:05:00|21.63|19.57|20.75|18.77|21.7|19.63|20.72|18.75|0
1639599000000|2021-12-15 20:10:00|20.78|18.8|20.5|18.54|20.89|18.9|20.5|18.54|0
1639599300000|2021-12-15 20:15:00|20.56|18.6|18.36|16.61|21.67|19.61|18.3|16.55|0
1639599600000|2021-12-15 20:20:00|18.32|16.58|17.95|16.24|18.45|16.7|17.89|16.18|0
1639599900000|2021-12-15 20:25:00|17.9|16.19|17.75|16.06|18.09|16.37|17.73|16.04|0
1639600200000|2021-12-15 20:30:00|17.72|16.03|17.74|16.05|17.96|16.25|17.64|15.96|0
1639600500000|2021-12-15 20:35:00|17.77|16.08|17.47|15.81|17.77|16.08|17.45|15.79|0
1639600800000|2021-12-15 20:40:00|17.48|15.82|18.03|16.32|18.08|16.36|17.4|15.74|0
1639601100000|2021-12-15 20:45:00|17.99|16.27|18.35|16.6|18.38|16.63|17.93|16.22|0
1639601400000|2021-12-15 20:50:00|18.22|16.48|17.96|16.25|18.49|16.73|17.9|16.2|0
1639601700000|2021-12-15 20:55:00|17.98|16.27|17.91|16.2|18.19|16.46|17.71|16.02|0
1639602000000|2021-12-15 21:00:00|17.83|16.13|17.7|16.01|17.97|16.26|17.65|15.97|0
1639602300000|2021-12-15 21:05:00|17.69|16|17.73|16.04|17.81|16.12|17.59|15.92|0
1639602600000|2021-12-15 21:10:00|17.74|16.05|17.8|16.1|17.81|16.12|17.73|16.04|0
1639602900000|2021-12-15 21:15:00|17.76|16.07|17.84|16.14|17.84|16.14|17.76|16.07|0
1639603200000|2021-12-15 21:20:00|17.83|16.13|17.76|16.07|17.86|16.16|17.75|16.06|0
1639603500000|2021-12-15 21:25:00|17.77|16.08|17.74|16.05|17.78|16.09|17.74|16.05|0
1639603800000|2021-12-15 21:30:00|17.75|16.06|17.79|16.1|17.82|16.12|17.74|16.05|0
1639604100000|2021-12-15 21:35:00|17.78|16.09|17.77|16.08|17.83|16.13|17.76|16.07|0
1639604400000|2021-12-15 21:40:00|17.78|16.09|17.74|16.05|17.79|16.1|17.72|16.03|0
1639604700000|2021-12-15 21:45:00|17.73|16.04|17.73|16.04|17.74|16.05|17.67|15.99|0
1639605000000|2021-12-15 21:50:00|17.71|16.02|17.72|16.03|17.73|16.04|17.71|16.02|0
1639605300000|2021-12-15 21:55:00|17.73|16.04|17.72|16.03|17.73|16.04|17.67|15.99|0
1639605600000|2021-12-15 22:00:00|17.71|16.02|17.7|16.01|17.72|16.04|17.69|16|0
1639605900000|2021-12-15 22:05:00|17.69|16.02|17.7|16.02|17.72|16.03|17.69|16.01|0
1639606200000|2021-12-15 22:10:00|17.68|16|17.69|16.01|17.71|16.02|17.68|16|0
1639606500000|2021-12-15 22:15:00|17.7|16|17.68|16|17.7|16.01|17.68|16|0
1639606800000|2021-12-15 22:20:00|17.67|15.99|17.65|15.97|17.67|15.99|17.65|15.97|0
1639607100000|2021-12-15 22:25:00|17.67|15.99|17.68|16|17.69|16.01|17.66|15.98|0
1639607400000|2021-12-15 22:30:00|17.69|16.01|17.68|16|17.69|16.01|17.68|16|0
1639607700000|2021-12-15 22:35:00|17.66|15.99|17.66|15.98|17.66|15.99|17.66|15.97|0
1639608000000|2021-12-15 22:40:00|17.65|15.97|17.65|15.97|17.65|15.98|17.65|15.97|0
1639608300000|2021-12-15 22:45:00|17.66|15.98|17.66|15.97|17.66|15.98|17.65|15.97|0
1639608600000|2021-12-15 22:50:00|17.65|15.98|17.67|15.99|17.67|15.99|17.65|15.97|0
1639608900000|2021-12-15 22:55:00|17.68|16|17.68|16|17.68|16|17.68|15.99|0
1639609200000|2021-12-15 23:00:00|17.71|16.03|17.51|15.84|17.73|16.04|17.46|15.8|0
1639609500000|2021-12-15 23:05:00|17.5|15.83|17.5|15.83|17.52|15.85|17.42|15.76|0
1639609800000|2021-12-15 23:10:00|17.48|15.82|17.37|15.71|17.53|15.86|17.36|15.7|0
1639610100000|2021-12-15 23:15:00|17.38|15.72|17.31|15.66|17.41|15.75|17.31|15.66|0
1639610400000|2021-12-15 23:20:00|17.32|15.67|17.32|15.67|17.35|15.7|17.26|15.62|0
1639610700000|2021-12-15 23:25:00|17.31|15.66|17.34|15.69|17.36|15.71|17.3|15.65|0
1639611000000|2021-12-15 23:30:00|17.33|15.68|17.32|15.67|17.35|15.7|17.28|15.63|0
1639611300000|2021-12-15 23:35:00|17.52|15.85|17.53|15.86|17.53|15.86|17.47|15.81|0
1639611600000|2021-12-15 23:40:00|17.52|15.85|17.48|15.82|17.53|15.86|17.46|15.8|0
1639611900000|2021-12-15 23:45:00|17.51|15.84|17.39|15.73|17.51|15.84|17.38|15.72|0
1639612200000|2021-12-15 23:50:00|17.38|15.72|17.46|15.8|17.5|15.84|17.36|15.71|0
1639612500000|2021-12-15 23:55:00|17.45|15.79|17.43|15.77|17.48|15.82|17.43|15.77|0
1639612800000|2021-12-16 00:00:00|17.44|15.78|17.64|15.96|17.66|15.98|17.44|15.78|0
1639613100000|2021-12-16 00:05:00|17.63|15.95|17.67|15.99|17.7|16.02|17.57|15.9|0
1639613400000|2021-12-16 00:10:00|17.69|16|17.7|16.01|17.71|16.02|17.59|15.92|0
1639613700000|2021-12-16 00:15:00|17.68|16|17.71|16.02|17.74|16.05|17.6|15.93|0
1639614000000|2021-12-16 00:20:00|17.72|16.03|17.65|15.97|17.74|16.05|17.65|15.97|0
1639614300000|2021-12-16 00:25:00|17.63|15.95|17.68|16|17.71|16.03|17.63|15.95|0
1639614600000|2021-12-16 00:30:00|17.66|15.97|17.6|15.92|17.7|16.02|17.58|15.91|0
1639614900000|2021-12-16 00:35:00|17.61|15.93|17.56|15.89|17.62|15.94|17.56|15.89|0
1639615200000|2021-12-16 00:40:00|17.57|15.88|17.51|15.84|17.57|15.88|17.48|15.81|0
1639615500000|2021-12-16 00:45:00|17.5|15.83|17.5|15.83|17.52|15.85|17.48|15.81|0
1639615800000|2021-12-16 00:50:00|17.49|15.82|17.57|15.89|17.58|15.9|17.48|15.81|0
1639616100000|2021-12-16 00:55:00|17.55|15.9|17.62|15.94|17.63|15.95|17.55|15.88|0
1639616400000|2021-12-16 01:00:00|17.63|15.96|17.55|15.88|17.65|15.97|17.53|15.86|0
1639616700000|2021-12-16 01:05:00|17.57|15.9|17.64|15.96|17.64|15.96|17.55|15.88|0
1639617000000|2021-12-16 01:10:00|17.63|15.95|17.56|15.89|17.64|15.96|17.55|15.88|0
1639617300000|2021-12-16 01:15:00|17.55|15.88|17.64|15.96|17.65|15.97|17.55|15.88|0
1639617600000|2021-12-16 01:20:00|17.65|15.97|17.52|15.85|17.65|15.97|17.51|15.84|0
1639617900000|2021-12-16 01:25:00|17.53|15.86|17.54|15.87|17.57|15.89|17.53|15.86|0
1639618200000|2021-12-16 01:30:00|17.53|15.86|17.43|15.77|17.54|15.87|17.43|15.77|0
1639618500000|2021-12-16 01:35:00|17.42|15.76|17.54|15.87|17.55|15.88|17.42|15.76|0
1639618800000|2021-12-16 01:40:00|17.53|15.86|17.56|15.89|17.59|15.91|17.51|15.84|0
1639619100000|2021-12-16 01:45:00|17.57|15.9|17.75|16.06|17.76|16.07|17.57|15.9|0
1639619400000|2021-12-16 01:50:00|17.76|16.07|17.84|16.14|17.88|16.17|17.72|16.04|0
1639619700000|2021-12-16 01:55:00|17.85|16.15|17.84|16.14|17.9|16.19|17.77|16.08|0
1639620000000|2021-12-16 02:00:00|17.8|16.11|17.74|16.05|17.81|16.12|17.72|16.03|0
1639620300000|2021-12-16 02:05:00|17.73|16.04|17.76|16.07|17.79|16.09|17.72|16.03|0
1639620600000|2021-12-16 02:10:00|17.77|16.08|17.7|16.02|17.78|16.09|17.7|16.02|0
1639620900000|2021-12-16 02:15:00|17.69|16.01|17.54|15.87|17.69|16.01|17.51|15.84|0
1639621200000|2021-12-16 02:20:00|17.55|15.88|17.53|15.86|17.55|15.88|17.5|15.84|0
1639621500000|2021-12-16 02:25:00|17.54|15.87|17.54|15.87|17.56|15.88|17.52|15.85|0
1639621800000|2021-12-16 02:30:00|17.55|15.88|17.6|15.93|17.6|15.93|17.55|15.88|0
1639622100000|2021-12-16 02:35:00|17.59|15.92|17.61|15.94|17.64|15.96|17.59|15.92|0
1639622400000|2021-12-16 02:40:00|17.63|15.95|17.62|15.95|17.66|15.98|17.61|15.94|0
1639622700000|2021-12-16 02:45:00|17.61|15.94|17.65|15.97|17.66|15.98|17.57|15.89|0
1639623000000|2021-12-16 02:50:00|17.67|15.99|17.61|15.93|17.67|15.99|17.59|15.91|0
1639623300000|2021-12-16 02:55:00|17.62|15.94|17.56|15.89|17.63|15.95|17.53|15.86|0
1639623600000|2021-12-16 03:00:00|17.57|15.9|17.57|15.9|17.6|15.92|17.55|15.88|0
1639623900000|2021-12-16 03:05:00|17.58|15.91|17.5|15.83|17.58|15.91|17.5|15.83|0
1639624200000|2021-12-16 03:10:00|17.49|15.82|17.55|15.87|17.58|15.91|17.48|15.82|0
1639624500000|2021-12-16 03:15:00|17.56|15.88|17.54|15.87|17.57|15.89|17.52|15.85|0
1639624800000|2021-12-16 03:20:00|17.55|15.88|17.54|15.87|17.56|15.88|17.5|15.83|0
1639625100000|2021-12-16 03:25:00|17.53|15.86|17.56|15.89|17.6|15.92|17.53|15.86|0
1639625400000|2021-12-16 03:30:00|17.58|15.9|17.53|15.86|17.59|15.91|17.49|15.83|0
1639625700000|2021-12-16 03:35:00|17.5|15.84|17.44|15.78|17.51|15.85|17.41|15.75|0
1639626000000|2021-12-16 03:40:00|17.46|15.79|17.47|15.8|17.48|15.81|17.44|15.78|0
1639626300000|2021-12-16 03:45:00|17.48|15.81|17.44|15.78|17.48|15.81|17.43|15.77|0
1639626600000|2021-12-16 03:50:00|17.43|15.77|17.47|15.81|17.47|15.81|17.41|15.75|0
1639626900000|2021-12-16 03:55:00|17.46|15.8|17.44|15.78|17.47|15.81|17.4|15.75|0
1639627200000|2021-12-16 04:00:00|17.4|15.75|17.26|15.62|17.43|15.77|17.23|15.59|0
1639627500000|2021-12-16 04:05:00|17.28|15.63|17.23|15.59|17.28|15.63|17.18|15.55|0
1639627800000|2021-12-16 04:10:00|17.25|15.61|17.24|15.6|17.26|15.62|17.23|15.59|0
1639628100000|2021-12-16 04:15:00|17.25|15.61|17.26|15.62|17.27|15.63|17.23|15.59|0
1639628400000|2021-12-16 04:20:00|17.27|15.63|17.24|15.59|17.31|15.66|17.24|15.59|0
1639628700000|2021-12-16 04:25:00|17.25|15.6|17.18|15.54|17.26|15.61|17.14|15.51|0
1639629000000|2021-12-16 04:30:00|17.17|15.55|17.16|15.53|17.22|15.58|17.15|15.52|0
1639629300000|2021-12-16 04:35:00|17.15|15.52|17.16|15.53|17.17|15.54|17.14|15.51|0
1639629600000|2021-12-16 04:40:00|17.17|15.54|17.15|15.52|17.17|15.54|17.12|15.49|0
1639629900000|2021-12-16 04:45:00|17.16|15.53|17.16|15.52|17.17|15.54|17.15|15.51|0
1639630200000|2021-12-16 04:50:00|17.17|15.54|17.16|15.52|17.17|15.54|17.14|15.5|0
1639630500000|2021-12-16 04:55:00|17.17|15.53|17.11|15.48|17.18|15.54|17.11|15.48|0
1639630800000|2021-12-16 05:00:00|17.1|15.47|17.11|15.48|17.14|15.51|17.09|15.46|0
1639631100000|2021-12-16 05:05:00|17.1|15.47|17.16|15.53|17.16|15.53|17.09|15.46|0
1639631400000|2021-12-16 05:10:00|17.18|15.54|17.13|15.5|17.18|15.54|17.11|15.48|0
1639631700000|2021-12-16 05:15:00|17.12|15.49|17.11|15.48|17.14|15.51|17.1|15.48|0
1639632000000|2021-12-16 05:20:00|17.12|15.49|17.14|15.5|17.15|15.52|17.08|15.45|0
1639632300000|2021-12-16 05:25:00|17.13|15.49|17.08|15.45|17.13|15.49|17.08|15.45|0
1639632600000|2021-12-16 05:30:00|17.06|15.43|16.98|15.36|17.06|15.43|16.92|15.31|0
1639632900000|2021-12-16 05:35:00|16.96|15.35|16.95|15.34|16.96|15.35|16.91|15.3|0
1639633200000|2021-12-16 05:40:00|16.96|15.35|16.99|15.38|17.01|15.39|16.96|15.35|0
1639633500000|2021-12-16 05:45:00|16.98|15.37|16.93|15.31|16.99|15.38|16.87|15.26|0
1639633800000|2021-12-16 05:50:00|16.91|15.3|16.89|15.28|16.93|15.31|16.87|15.26|0
1639634100000|2021-12-16 05:55:00|16.88|15.27|16.89|15.28|16.92|15.31|16.88|15.27|0
1639634400000|2021-12-16 06:00:00|16.9|15.29|16.88|15.27|16.92|15.31|16.85|15.25|0
1639634700000|2021-12-16 06:05:00|16.87|15.26|16.79|15.19|16.87|15.26|16.76|15.17|0
1639635000000|2021-12-16 06:10:00|16.8|15.2|16.78|15.19|16.84|15.24|16.78|15.18|0
1639635300000|2021-12-16 06:15:00|16.77|15.18|16.75|15.15|16.81|15.21|16.75|15.15|0
1639635600000|2021-12-16 06:20:00|16.74|15.14|16.77|15.17|16.78|15.18|16.74|15.14|0
1639635900000|2021-12-16 06:25:00|16.78|15.18|16.73|15.14|16.78|15.18|16.66|15.07|0
1639636200000|2021-12-16 06:30:00|16.75|15.15|16.8|15.2|16.82|15.22|16.75|15.15|0
1639636500000|2021-12-16 06:35:00|16.81|15.21|16.78|15.18|16.82|15.22|16.75|15.16|0
1639636800000|2021-12-16 06:40:00|16.76|15.17|16.81|15.21|16.83|15.23|16.69|15.1|0
1639637100000|2021-12-16 06:45:00|16.82|15.22|16.89|15.28|16.89|15.28|16.79|15.19|0
1639637400000|2021-12-16 06:50:00|16.87|15.27|16.81|15.21|16.89|15.28|16.78|15.19|0
1639637700000|2021-12-16 06:55:00|16.82|15.22|16.8|15.2|16.85|15.25|16.79|15.19|0
1639638000000|2021-12-16 07:00:00|16.78|15.18|16.69|15.1|16.86|15.25|16.66|15.07|0
1639638300000|2021-12-16 07:05:00|16.68|15.09|16.56|14.98|16.68|15.09|16.55|14.98|0
1639638600000|2021-12-16 07:10:00|16.57|14.99|16.49|14.92|16.6|15.02|16.41|14.85|0
1639638900000|2021-12-16 07:15:00|16.48|14.91|16.38|14.82|16.48|14.91|16.34|14.78|0
1639639200000|2021-12-16 07:20:00|16.37|14.81|16.38|14.82|17.49|15.83|16.26|14.71|0
1639639500000|2021-12-16 07:25:00|16.37|14.81|16.36|14.8|16.42|14.86|16.34|14.79|0
1639639800000|2021-12-16 07:30:00|16.37|14.81|16.38|14.82|16.42|14.86|16.31|14.76|0
1639640100000|2021-12-16 07:35:00|16.39|14.83|16.4|14.83|16.44|14.87|16.37|14.81|0
1639640400000|2021-12-16 07:40:00|16.38|14.82|16.32|14.76|16.41|14.84|16.32|14.76|0
1639640700000|2021-12-16 07:45:00|16.35|14.79|16.44|14.87|16.45|14.88|16.35|14.79|0
1639641000000|2021-12-16 07:50:00|16.45|14.88|16.58|15|16.59|15.01|16.41|14.85|0
1639641300000|2021-12-16 07:55:00|16.59|15.01|16.56|14.99|16.61|15.03|16.56|14.98|0
1639641600000|2021-12-16 08:00:00|16.58|15|16.82|15.22|16.84|15.24|16.5|14.93|0
1639641900000|2021-12-16 08:05:00|16.83|15.23|16.4|14.84|16.84|15.24|16.35|14.79|0
1639642200000|2021-12-16 08:10:00|16.41|14.83|16.47|14.9|16.53|14.96|16.38|14.82|0
1639642500000|2021-12-16 08:15:00|16.48|14.91|16.75|15.15|16.99|15.37|16.46|14.9|0
1639642800000|2021-12-16 08:20:00|16.73|15.16|16.55|14.98|16.73|15.16|16.54|14.96|0
1639643100000|2021-12-16 08:25:00|16.56|14.99|16.63|15.05|16.64|15.06|16.53|14.96|0
1639643400000|2021-12-16 08:30:00|16.64|15.06|16.52|14.94|16.66|15.08|16.52|14.94|0
1639643700000|2021-12-16 08:35:00|16.53|14.95|16.34|14.78|16.53|14.95|16.31|14.76|0
1639644000000|2021-12-16 08:40:00|16.35|14.79|16.34|14.78|16.41|14.84|16.31|14.75|0
1639644300000|2021-12-16 08:45:00|16.33|14.77|16.29|14.74|16.37|14.81|16.29|14.74|0
1639644600000|2021-12-16 08:50:00|16.28|14.73|16.29|14.74|16.37|14.81|16.22|14.67|0
1639644900000|2021-12-16 08:55:00|16.3|14.75|16.31|14.76|16.36|14.8|16.24|14.69|0
1639645200000|2021-12-16 09:00:00|16.3|14.75|16.41|14.85|16.42|14.86|16.3|14.75|0
1639645500000|2021-12-16 09:05:00|16.42|14.86|16.55|14.97|16.55|14.97|16.39|14.83|0
1639645800000|2021-12-16 09:10:00|16.54|14.96|16.43|14.86|16.57|14.99|16.42|14.85|0
1639646100000|2021-12-16 09:15:00|16.44|14.87|16.5|14.93|16.51|14.94|16.43|14.86|0
1639646400000|2021-12-16 09:20:00|16.51|14.94|16.54|14.96|16.54|14.96|16.46|14.9|0
1639646700000|2021-12-16 09:25:00|16.49|14.92|16.54|14.97|16.56|14.98|16.49|14.92|0
1639647000000|2021-12-16 09:30:00|16.53|14.96|16.42|14.86|16.54|14.97|16.41|14.85|0
1639647300000|2021-12-16 09:35:00|16.43|14.87|16.52|14.95|16.54|14.97|16.43|14.87|0
1639647600000|2021-12-16 09:40:00|16.51|14.94|16.43|14.87|16.53|14.96|16.42|14.86|0
1639647900000|2021-12-16 09:45:00|16.44|14.88|16.44|14.87|16.44|14.88|16.36|14.81|0
1639648200000|2021-12-16 09:50:00|16.45|14.88|16.43|14.86|16.47|14.9|16.4|14.83|0
1639648500000|2021-12-16 09:55:00|16.44|14.87|16.38|14.82|16.44|14.87|16.37|14.81|0
1639648800000|2021-12-16 10:00:00|16.39|14.83|16.34|14.78|16.48|14.91|16.34|14.78|0
1639649100000|2021-12-16 10:05:00|16.35|14.79|16.38|14.82|16.4|14.84|16.35|14.79|0
1639649400000|2021-12-16 10:10:00|16.39|14.83|16.33|14.78|16.39|14.83|16.3|14.75|0
1639649700000|2021-12-16 10:15:00|16.34|14.79|16.73|15.14|16.76|15.16|16.3|14.75|0
1639650000000|2021-12-16 10:20:00|16.74|15.15|16.73|15.14|16.81|15.21|16.71|15.12|0
1639650300000|2021-12-16 10:25:00|16.74|15.15|16.81|15.21|16.82|15.22|16.74|15.15|0
1639650600000|2021-12-16 10:30:00|16.82|15.22|16.74|15.15|16.82|15.22|16.72|15.13|0
1639650900000|2021-12-16 10:35:00|16.75|15.16|16.76|15.16|16.77|15.17|16.72|15.13|0
1639651200000|2021-12-16 10:40:00|16.74|15.14|16.65|15.07|16.77|15.17|16.65|15.06|0
1639651500000|2021-12-16 10:45:00|16.66|15.06|16.69|15.1|16.7|15.11|16.65|15.06|0
1639651800000|2021-12-16 10:50:00|16.7|15.11|16.61|15.03|16.7|15.11|16.61|15.03|0
1639652100000|2021-12-16 10:55:00|16.6|15.02|16.47|14.9|16.6|15.02|16.46|14.89|0
1639652400000|2021-12-16 11:00:00|16.46|14.89|16.51|14.94|16.51|14.94|16.45|14.88|0
1639652700000|2021-12-16 11:05:00|16.52|14.95|16.49|14.92|16.52|14.95|16.49|14.92|0
1639653000000|2021-12-16 11:10:00|16.48|14.91|16.4|14.84|16.49|14.92|16.35|14.79|0
1639653300000|2021-12-16 11:15:00|16.41|14.85|16.35|14.8|16.41|14.85|16.33|14.78|0
1639653600000|2021-12-16 11:20:00|16.34|14.79|16.32|14.77|16.38|14.82|16.27|14.72|0
1639653900000|2021-12-16 11:25:00|16.31|14.76|16.23|14.69|16.31|14.76|16.17|14.63|0
1639654200000|2021-12-16 11:30:00|16.21|14.67|16.14|14.6|16.22|14.68|16.13|14.59|0
1639654500000|2021-12-16 11:35:00|16.82|15.22|16.19|14.65|16.82|15.22|16.16|14.62|0
1639654800000|2021-12-16 11:40:00|16.18|14.64|16.19|14.64|16.21|14.67|16.17|14.63|0
1639655100000|2021-12-16 11:45:00|16.2|14.65|16.07|14.54|16.2|14.66|16.06|14.53|0
1639655400000|2021-12-16 11:50:00|16.09|14.56|16.23|14.68|16.25|14.7|16.07|14.54|0
1639655700000|2021-12-16 11:55:00|16.22|14.67|16.23|14.68|16.25|14.7|16.21|14.67|0
1639656000000|2021-12-16 12:00:00|16.24|14.69|16.34|14.78|16.39|14.83|16.24|14.69|0
1639656300000|2021-12-16 12:05:00|16.33|14.79|16.44|14.88|16.47|14.91|16.33|14.78|0
1639656600000|2021-12-16 12:10:00|16.45|14.89|16.43|14.86|16.46|14.9|16.33|14.78|0
1639656900000|2021-12-16 12:15:00|16.44|14.87|16.49|14.92|16.5|14.93|16.39|14.83|0
1639657200000|2021-12-16 12:20:00|16.46|14.89|16.42|14.85|16.51|14.94|16.42|14.85|0
1639657500000|2021-12-16 12:25:00|16.4|14.84|16.49|14.92|16.5|14.93|16.38|14.82|0
1639657800000|2021-12-16 12:30:00|16.5|14.93|16.43|14.87|16.5|14.93|16.4|14.84|0
1639658100000|2021-12-16 12:35:00|16.45|14.88|16.43|14.87|16.46|14.89|16.4|14.84|0
1639658400000|2021-12-16 12:40:00|16.44|14.88|16.53|14.95|16.53|14.96|16.43|14.87|0
1639658700000|2021-12-16 12:45:00|16.52|14.96|16.47|14.9|16.57|14.99|16.46|14.89|0
1639659000000|2021-12-16 12:50:00|16.48|14.91|16.52|14.94|16.56|14.98|16.45|14.88|0
1639659300000|2021-12-16 12:55:00|16.53|14.95|16.5|14.93|16.56|14.98|16.5|14.93|0
1639659600000|2021-12-16 13:00:00|16.49|14.92|16.54|14.97|16.58|15|16.48|14.91|0
1639659900000|2021-12-16 13:05:00|16.52|14.95|16.8|15.2|16.81|15.21|16.27|14.72|0
1639660200000|2021-12-16 13:10:00|17.03|15.41|17|15.38|17.05|15.43|16.92|15.31|0
1639660500000|2021-12-16 13:15:00|17.01|15.39|16.98|15.37|17.04|15.42|16.95|15.34|0
1639660800000|2021-12-16 13:20:00|16.97|15.36|16.85|15.24|16.98|15.37|16.85|15.24|0
1639661100000|2021-12-16 13:25:00|16.86|15.25|16.84|15.24|16.88|15.27|16.83|15.22|0
1639661400000|2021-12-16 13:30:00|16.85|15.25|16.95|15.33|16.96|15.34|16.78|15.18|0
1639661700000|2021-12-16 13:35:00|16.93|15.32|17.01|15.39|17.02|15.4|16.92|15.31|0
1639662000000|2021-12-16 13:40:00|17.02|15.4|17.05|15.43|17.12|15.49|16.99|15.37|0
1639662300000|2021-12-16 13:45:00|17.07|15.44|17.24|15.6|17.35|15.69|17.07|15.44|0
1639662600000|2021-12-16 13:50:00|17.28|15.63|17.24|15.6|17.3|15.65|17.18|15.55|0
1639662900000|2021-12-16 13:55:00|17.25|15.61|17.13|15.5|17.28|15.63|17.11|15.48|0
1639663200000|2021-12-16 14:00:00|17.12|15.49|17.28|15.64|17.41|15.75|17.12|15.49|0
1639663500000|2021-12-16 14:05:00|17.3|15.65|17.36|15.71|17.36|15.71|17.26|15.62|0
1639663800000|2021-12-16 14:10:00|17.35|15.7|16.94|15.33|17.49|15.82|16.92|15.31|0
1639664100000|2021-12-16 14:15:00|17.23|15.59|16.85|15.24|17.23|15.59|16.85|15.24|0
1639664400000|2021-12-16 14:20:00|16.86|15.25|16.82|15.22|16.88|15.27|16.78|15.18|0
1639664700000|2021-12-16 14:25:00|16.81|15.21|16.99|15.37|17|15.38|16.81|15.21|0
1639665000000|2021-12-16 14:30:00|16.91|15.3|17.18|15.54|17.27|15.63|16.9|15.29|0
1639665300000|2021-12-16 14:35:00|17.16|15.52|17.41|15.75|17.41|15.75|16.88|15.27|0
1639665600000|2021-12-16 14:40:00|17.39|15.74|17.49|15.82|17.64|15.96|17.09|15.46|0
1639665900000|2021-12-16 14:45:00|17.51|15.84|17.01|15.39|17.51|15.84|16.99|15.37|0
1639666200000|2021-12-16 14:50:00|17|15.38|17.57|15.89|17.58|15.91|17|15.38|0
1639666500000|2021-12-16 14:55:00|17.31|15.67|17.8|16.1|17.8|16.1|17.31|15.67|0
1639666800000|2021-12-16 15:00:00|17.78|16.08|18.8|17.01|19|17.19|17.29|15.64|0
1639667100000|2021-12-16 15:05:00|18.81|17.02|19.03|17.22|19.07|17.25|18.68|16.9|0
1639667400000|2021-12-16 15:10:00|19.06|17.24|18.75|16.96|19.06|17.24|18.68|16.9|0
1639667700000|2021-12-16 15:15:00|18.72|16.94|18.55|16.79|18.94|17.14|18.48|16.72|0
1639668000000|2021-12-16 15:20:00|18.57|16.8|18.42|16.67|18.61|16.84|18.4|16.64|0
1639668300000|2021-12-16 15:25:00|18.38|16.63|18.15|16.42|18.42|16.67|18.06|16.34|0
1639668600000|2021-12-16 15:30:00|18.13|16.41|18.11|16.38|18.22|16.48|17.94|16.23|0
1639668900000|2021-12-16 15:35:00|18.1|16.37|18.33|16.59|18.33|16.59|17.97|16.26|0
1639669200000|2021-12-16 15:40:00|18.34|16.6|18.43|16.67|18.43|16.67|18.2|16.47|0
1639669500000|2021-12-16 15:45:00|18.41|16.66|18.13|16.4|18.41|16.66|18.05|16.33|0
1639669800000|2021-12-16 15:50:00|18.14|16.41|18.49|16.73|18.49|16.73|18.04|16.33|0
1639670100000|2021-12-16 15:55:00|18.44|16.69|18.22|16.48|18.54|16.77|17.92|16.22|0
1639670400000|2021-12-16 16:00:00|18.23|16.49|18.86|17.07|18.92|17.12|18.19|16.46|0
1639670700000|2021-12-16 16:05:00|18.85|17.06|18.86|17.07|19.06|17.24|18.72|16.93|0
1639671000000|2021-12-16 16:10:00|18.87|17.08|19.03|17.21|19.12|17.3|18.79|17|0
1639671300000|2021-12-16 16:15:00|18.99|17.19|18.76|16.97|18.99|17.19|18.66|16.89|0
1639671600000|2021-12-16 16:20:00|18.74|16.95|18.7|16.92|18.78|16.99|18.57|16.8|0
1639671900000|2021-12-16 16:25:00|18.71|16.93|18.67|16.89|18.86|17.06|18.64|16.86|0
1639672200000|2021-12-16 16:30:00|18.7|16.92|18.99|17.18|19.05|17.24|18.64|16.86|0
1639672500000|2021-12-16 16:35:00|19|17.19|19|17.19|19.05|17.23|18.9|17.1|0
1639672800000|2021-12-16 16:40:00|19.01|17.2|18.88|17.08|19.01|17.2|18.83|17.03|0
1639673100000|2021-12-16 16:45:00|18.9|17.1|18.97|17.16|19.17|17.34|18.8|17.01|0
1639673400000|2021-12-16 16:50:00|18.96|17.15|18.79|17|19.27|17.44|18.6|16.82|0
1639673700000|2021-12-16 16:55:00|18.74|16.96|18.95|17.14|19|17.19|18.7|16.92|0
1639674000000|2021-12-16 17:00:00|18.97|17.16|18.96|17.16|19.04|17.23|18.75|16.96|0
1639674300000|2021-12-16 17:05:00|18.97|17.15|19.16|17.34|19.25|17.42|18.21|16.48|0
1639674600000|2021-12-16 17:10:00|19.18|17.35|19.65|17.78|19.68|17.81|19.16|17.34|0
1639674900000|2021-12-16 17:15:00|19.69|17.82|19.6|17.74|19.77|17.88|19.59|17.73|0
1639675200000|2021-12-16 17:20:00|19.61|17.75|19.34|17.5|19.61|17.75|19.17|17.34|0
1639675500000|2021-12-16 17:25:00|19.3|17.47|19.42|17.57|19.54|17.68|19.3|17.47|0
1639675800000|2021-12-16 17:30:00|19.44|17.59|19.4|17.55|19.52|17.66|19.34|17.5|0
1639676100000|2021-12-16 17:35:00|19.41|17.56|19.5|17.64|19.53|17.67|19.29|17.45|0
1639676400000|2021-12-16 17:40:00|19.53|17.67|19.57|17.71|19.59|17.72|19.46|17.61|0
1639676700000|2021-12-16 17:45:00|19.56|17.7|19.81|17.93|19.81|17.93|19.44|17.59|0
1639677000000|2021-12-16 17:50:00|19.8|17.92|19.88|17.98|19.93|18.03|19.66|17.79|0
1639677300000|2021-12-16 17:55:00|19.86|17.97|20.04|18.13|20.04|18.13|19.84|17.95|0
1639677600000|2021-12-16 18:00:00|20.03|18.12|19.86|17.97|20.03|18.12|19.76|17.88|0
1639677900000|2021-12-16 18:05:00|19.87|17.98|19.68|17.81|20.01|18.11|19.68|17.81|0
1639678200000|2021-12-16 18:10:00|19.71|17.83|19.46|17.61|19.73|17.85|19.44|17.59|0
1639678500000|2021-12-16 18:15:00|19.45|17.6|19.41|17.56|19.59|17.72|19.4|17.55|0
1639678800000|2021-12-16 18:20:00|19.42|17.57|19.48|17.63|19.59|17.72|19.35|17.5|0
1639679100000|2021-12-16 18:25:00|19.47|17.62|19.46|17.6|19.5|17.64|19.36|17.51|0
1639679400000|2021-12-16 18:30:00|19.48|17.63|19.76|17.88|19.76|17.88|19.43|17.58|0
1639679700000|2021-12-16 18:35:00|19.75|17.87|19.64|17.77|19.8|17.91|19.62|17.75|0
1639680000000|2021-12-16 18:40:00|19.66|17.78|19.6|17.74|19.73|17.85|19.57|17.7|0
1639680300000|2021-12-16 18:45:00|19.56|17.7|19.55|17.68|19.81|17.93|19.52|17.66|0
1639680600000|2021-12-16 18:50:00|19.57|17.71|19.8|17.91|19.81|17.92|19.49|17.64|0
1639680900000|2021-12-16 18:55:00|19.81|17.92|19.99|18.08|19.99|18.08|19.76|17.88|0
1639681200000|2021-12-16 19:00:00|19.92|18.03|19.86|17.97|20|18.09|19.82|17.93|0
1639681500000|2021-12-16 19:05:00|19.84|17.95|20.19|18.27|20.19|18.27|19.79|17.91|0
1639681800000|2021-12-16 19:10:00|20.18|18.26|20.29|18.36|20.32|18.38|20.15|18.23|0
1639682100000|2021-12-16 19:15:00|20.28|18.35|20.48|18.53|20.53|18.57|20.25|18.33|0
1639682400000|2021-12-16 19:20:00|20.46|18.51|20.82|18.84|20.83|18.85|20.46|18.51|0
1639682700000|2021-12-16 19:25:00|20.81|18.82|20.69|18.72|20.82|18.84|20.58|18.62|0
1639683000000|2021-12-16 19:30:00|20.68|18.71|20.83|18.84|20.84|18.86|20.56|18.61|0
1639683300000|2021-12-16 19:35:00|20.81|18.83|20.5|18.55|20.89|18.9|19.84|17.95|0
1639683600000|2021-12-16 19:40:00|20.52|18.56|20.81|18.83|20.87|18.89|20.4|18.46|0
1639683900000|2021-12-16 19:45:00|20.82|18.84|20.86|18.88|21.73|19.66|20.82|18.84|0
1639684200000|2021-12-16 19:50:00|21.63|19.57|22.61|20.46|22.61|20.46|21.55|19.5|0
1639684500000|2021-12-16 19:55:00|22.6|20.44|22|19.91|22.6|20.44|21.97|19.88|0
1639684800000|2021-12-16 20:00:00|22.02|19.92|22|19.91|22.37|20.24|21.99|19.89|0
1639685100000|2021-12-16 20:05:00|21.95|19.86|22.29|20.17|22.29|20.17|21.72|19.65|0
1639685400000|2021-12-16 20:10:00|22.28|20.16|22.22|20.1|22.52|20.37|22.14|20.03|0
1639685700000|2021-12-16 20:15:00|22.28|20.16|21.9|19.81|22.4|20.27|21.88|19.8|0
1639686000000|2021-12-16 20:20:00|21.87|19.79|21.68|19.61|21.95|19.86|21.61|19.55|0
1639686300000|2021-12-16 20:25:00|21.66|19.6|21.29|19.26|21.76|19.69|21.18|19.17|0
1639686600000|2021-12-16 20:30:00|21.27|19.25|20.67|18.7|22.15|20.04|20.46|18.51|0
1639686900000|2021-12-16 20:35:00|20.72|18.75|20.41|18.47|20.84|18.85|20.36|18.42|0
1639687200000|2021-12-16 20:40:00|20.4|18.46|20.97|18.97|21.01|19.01|20.28|18.35|0
1639687500000|2021-12-16 20:45:00|20.89|18.9|21.36|19.32|21.36|19.32|20.82|18.84|0
1639687800000|2021-12-16 20:50:00|21.29|19.26|21.14|19.13|21.3|19.27|20.49|18.54|0
1639688100000|2021-12-16 20:55:00|21.07|19.06|21.13|19.12|21.2|19.18|20.79|18.81|0
1639688400000|2021-12-16 21:00:00|21.1|19.09|20.38|18.44|21.29|19.26|20.36|18.43|0
1639688700000|2021-12-16 21:05:00|20.39|18.45|20.12|18.2|20.39|18.45|20.12|18.2|0
1639689000000|2021-12-16 21:10:00|20.1|18.19|20.19|18.27|20.31|18.38|20.08|18.17|0
1639689300000|2021-12-16 21:15:00|20.23|18.31|20.35|18.41|20.38|18.43|20.23|18.31|0
1639689600000|2021-12-16 21:20:00|20.34|18.4|20.43|18.48|20.51|18.55|20.34|18.4|0
1639689900000|2021-12-16 21:25:00|20.41|18.49|20.4|18.46|20.44|18.49|20.28|18.35|0
1639690200000|2021-12-16 21:30:00|20.41|18.47|20.33|18.39|20.41|18.47|20.33|18.39|0
1639690500000|2021-12-16 21:35:00|20.3|18.37|20.26|18.33|20.33|18.39|20.24|18.32|0
1639690800000|2021-12-16 21:40:00|20.25|18.32|20.31|18.37|20.34|18.4|20.23|18.3|0
1639691100000|2021-12-16 21:45:00|20.27|18.34|20.18|18.26|20.31|18.38|20.18|18.26|0
1639691400000|2021-12-16 21:50:00|20.19|18.27|20.22|18.29|20.32|18.39|20.18|18.26|0
1639691700000|2021-12-16 21:55:00|20.21|18.28|20.18|18.26|20.21|18.29|20.14|18.22|0
1639692000000|2021-12-16 22:00:00|20.21|18.29|20.22|18.3|20.22|18.3|20.19|18.27|0
1639692300000|2021-12-16 22:05:00|20.2|18.28|20.27|18.34|20.27|18.34|20.19|18.26|0
1639692600000|2021-12-16 22:10:00|20.23|18.3|20.22|18.29|20.26|18.33|20.22|18.29|0
1639692900000|2021-12-16 22:15:00|20.23|18.31|20.29|18.36|20.29|18.36|20.21|18.29|0
1639693200000|2021-12-16 22:20:00|20.28|18.35|20.31|18.38|20.32|18.39|20.28|18.35|0
1639693500000|2021-12-16 22:25:00|20.32|18.37|20.28|18.35|20.32|18.37|20.28|18.35|0
1639693800000|2021-12-16 22:30:00|20.27|18.34|20.29|18.35|20.3|18.37|20.27|18.34|0
1639694100000|2021-12-16 22:35:00|20.28|18.34|20.29|18.36|20.3|18.37|20.26|18.33|0
1639694400000|2021-12-16 22:40:00|20.3|18.35|20.28|18.35|20.3|18.35|20.27|18.34|0
1639694700000|2021-12-16 22:45:00|20.26|18.34|20.28|18.35|20.29|18.35|20.26|18.33|0
1639695000000|2021-12-16 22:50:00|20.27|18.34|20.26|18.33|20.27|18.34|20.26|18.33|0
1639695300000|2021-12-16 22:55:00|20.27|18.34|20.24|18.31|20.27|18.34|20.24|18.31|0
1639695600000|2021-12-16 23:00:00|20.2|18.28|20.34|18.4|20.34|18.4|20.16|18.24|0
1639695900000|2021-12-16 23:05:00|20.32|18.38|20.27|18.34|20.35|18.41|20.27|18.34|0
1639696200000|2021-12-16 23:10:00|20.26|18.33|20.33|18.4|20.33|18.4|20.22|18.3|0
1639696500000|2021-12-16 23:15:00|20.35|18.41|20.47|18.52|20.52|18.56|20.35|18.41|0
1639696800000|2021-12-16 23:20:00|20.48|18.53|20.61|18.65|20.61|18.65|20.45|18.5|0
1639697100000|2021-12-16 23:25:00|20.6|18.63|20.75|18.78|20.78|18.8|20.58|18.62|0
1639697400000|2021-12-16 23:30:00|20.73|18.75|20.55|18.59|20.73|18.75|20.53|18.57|0
1639697700000|2021-12-16 23:35:00|20.54|18.58|20.5|18.55|20.67|18.7|20.46|18.51|0
1639698000000|2021-12-16 23:40:00|20.48|18.53|20.54|18.59|20.57|18.61|20.48|18.53|0
1639698300000|2021-12-16 23:45:00|20.52|18.58|20.52|18.57|20.55|18.59|20.39|18.45|0
1639698600000|2021-12-16 23:50:00|20.51|18.55|20.52|18.56|20.53|18.58|20.43|18.48|0
1639698900000|2021-12-16 23:55:00|20.51|18.55|20.5|18.55|20.58|18.62|20.47|18.52|0
1639699200000|2021-12-17 00:00:00|20.48|18.53|20.36|18.42|20.49|18.54|20.25|18.32|0
1639699500000|2021-12-17 00:05:00|20.33|18.39|20.26|18.33|20.45|18.5|20.26|18.33|0
1639699800000|2021-12-17 00:10:00|20.28|18.35|20.27|18.34|20.31|18.38|20.22|18.3|0
1639700100000|2021-12-17 00:15:00|20.26|18.33|20.44|18.49|20.46|18.51|20.25|18.32|0
1639700400000|2021-12-17 00:20:00|20.43|18.5|20.37|18.43|20.44|18.5|20.34|18.4|0
1639700700000|2021-12-17 00:25:00|20.36|18.42|20.37|18.43|20.44|18.49|20.34|18.4|0
1639701000000|2021-12-17 00:30:00|20.39|18.45|20.25|18.32|20.4|18.46|20.24|18.31|0
1639701300000|2021-12-17 00:35:00|20.24|18.31|20.17|18.25|20.29|18.36|20.16|18.24|0
1639701600000|2021-12-17 00:40:00|20.16|18.24|20.15|18.23|20.22|18.3|20.15|18.23|0
1639701900000|2021-12-17 00:45:00|20.13|18.22|20.14|18.22|20.17|18.25|20.09|18.18|0
1639702200000|2021-12-17 00:50:00|20.13|18.21|20.14|18.22|20.15|18.23|20.09|18.18|0
1639702500000|2021-12-17 00:55:00|20.13|18.21|20.19|18.27|20.22|18.29|20.09|18.18|0
1639702800000|2021-12-17 01:00:00|20.22|18.29|20.16|18.24|20.23|18.3|20.07|18.16|0
1639703100000|2021-12-17 01:05:00|20.15|18.23|20.18|18.25|20.19|18.27|20.12|18.21|0
1639703400000|2021-12-17 01:10:00|20.16|18.24|20.16|18.24|20.19|18.27|19.99|18.09|0
1639703700000|2021-12-17 01:15:00|20.15|18.23|20.03|18.12|20.17|18.25|19.96|18.06|0
1639704000000|2021-12-17 01:20:00|20.04|18.13|20|18.1|20.04|18.13|19.96|18.06|0
1639704300000|2021-12-17 01:25:00|20.01|18.11|20.03|18.12|20.07|18.15|20|18.1|0
1639704600000|2021-12-17 01:30:00|20.04|18.13|20.15|18.23|20.15|18.23|20.01|18.11|0
1639704900000|2021-12-17 01:35:00|20.14|18.22|20.27|18.34|20.27|18.34|20.1|18.19|0
1639705200000|2021-12-17 01:40:00|20.26|18.33|20.16|18.24|20.26|18.33|20.16|18.24|0
1639705500000|2021-12-17 01:45:00|20.15|18.23|20.1|18.18|20.23|18.3|20.07|18.16|0
1639705800000|2021-12-17 01:50:00|20.08|18.17|20.12|18.2|20.15|18.23|20.03|18.12|0
1639706100000|2021-12-17 01:55:00|20.13|18.22|20.06|18.15|20.17|18.25|20.03|18.12|0
1639706400000|2021-12-17 02:00:00|20.05|18.14|20.1|18.18|20.12|18.2|20.04|18.13|0
1639706700000|2021-12-17 02:05:00|20.09|18.17|20.02|18.12|20.09|18.18|20.02|18.12|0
1639707000000|2021-12-17 02:10:00|20.01|18.11|20.01|18.1|20.04|18.13|20|18.09|0
1639707300000|2021-12-17 02:15:00|20.02|18.12|20.02|18.11|20.05|18.14|20.01|18.1|0
1639707600000|2021-12-17 02:20:00|20.03|18.13|20.07|18.15|20.08|18.17|20.01|18.1|0
1639707900000|2021-12-17 02:25:00|20.08|18.16|20.15|18.23|20.17|18.25|20.06|18.15|0
1639708200000|2021-12-17 02:30:00|20.16|18.24|20.24|18.31|20.24|18.31|20.15|18.23|0
1639708500000|2021-12-17 02:35:00|20.22|18.3|20.22|18.29|20.24|18.31|20.16|18.24|0
1639708800000|2021-12-17 02:40:00|20.21|18.3|20.12|18.21|20.22|18.3|20.12|18.2|0
1639709100000|2021-12-17 02:45:00|20.13|18.22|20.15|18.23|20.17|18.25|20.09|18.18|0
1639709400000|2021-12-17 02:50:00|20.16|18.24|20.18|18.26|20.23|18.3|20.16|18.24|0
1639709700000|2021-12-17 02:55:00|20.17|18.25|20.16|18.24|20.22|18.29|20.14|18.22|0
1639710000000|2021-12-17 03:00:00|20.18|18.25|20.29|18.36|20.33|18.4|20.16|18.24|0
1639710300000|2021-12-17 03:05:00|20.31|18.37|20.41|18.47|20.44|18.49|20.31|18.37|0
1639710600000|2021-12-17 03:10:00|20.42|18.48|20.5|18.55|20.55|18.6|20.41|18.47|0
1639710900000|2021-12-17 03:15:00|20.51|18.57|20.48|18.53|20.57|18.61|20.47|18.52|0
1639711200000|2021-12-17 03:20:00|20.47|18.52|20.54|18.58|20.54|18.58|20.47|18.52|0
1639711500000|2021-12-17 03:25:00|20.53|18.57|20.46|18.51|20.55|18.59|20.46|18.51|0
1639711800000|2021-12-17 03:30:00|20.47|18.52|20.67|18.7|20.79|18.81|20.45|18.51|0
1639712100000|2021-12-17 03:35:00|20.66|18.69|20.76|18.78|20.87|18.88|20.66|18.69|0
1639712400000|2021-12-17 03:40:00|20.77|18.79|20.78|18.8|20.8|18.82|20.72|18.74|0
1639712700000|2021-12-17 03:45:00|20.8|18.82|20.73|18.76|20.84|18.85|20.69|18.72|0
1639713000000|2021-12-17 03:50:00|20.72|18.75|20.74|18.76|20.74|18.77|20.71|18.74|0
1639713300000|2021-12-17 03:55:00|20.73|18.75|21.11|19.1|21.19|19.17|20.73|18.75|0
1639713600000|2021-12-17 04:00:00|21.12|19.11|21.21|19.19|21.21|19.19|21.05|19.05|0
1639713900000|2021-12-17 04:05:00|21.2|19.18|21.06|19.05|21.21|19.19|21.03|19.03|0
1639714200000|2021-12-17 04:10:00|21.05|19.04|21.03|19.03|21.07|19.06|21.01|19.01|0
1639714500000|2021-12-17 04:15:00|21.06|19.05|21.02|19.02|21.06|19.05|20.97|18.98|0
1639714800000|2021-12-17 04:20:00|21.01|19.01|21.03|19.02|21.05|19.05|20.96|18.96|0
1639715100000|2021-12-17 04:25:00|21.02|19.01|21.01|19.01|21.02|19.01|20.96|18.96|0
1639715400000|2021-12-17 04:30:00|21|19|20.87|18.89|21.04|19.03|20.83|18.85|0
1639715700000|2021-12-17 04:35:00|20.89|18.9|20.78|18.8|20.89|18.9|20.76|18.78|0
1639716000000|2021-12-17 04:40:00|20.76|18.79|20.68|18.71|20.78|18.8|20.64|18.68|0
1639716300000|2021-12-17 04:45:00|20.69|18.72|20.72|18.75|20.75|18.78|20.67|18.7|0
1639716600000|2021-12-17 04:50:00|20.71|18.74|20.69|18.72|20.71|18.74|20.64|18.67|0
1639716900000|2021-12-17 04:55:00|20.7|18.73|20.61|18.65|20.72|18.74|20.56|18.6|0
1639717200000|2021-12-17 05:00:00|20.6|18.63|20.75|18.78|20.77|18.79|20.5|18.55|0
1639717500000|2021-12-17 05:05:00|20.77|18.79|20.85|18.86|20.85|18.87|20.75|18.77|0
1639717800000|2021-12-17 05:10:00|20.86|18.87|20.97|18.97|20.98|18.98|20.83|18.85|0
1639718100000|2021-12-17 05:15:00|20.99|18.99|20.84|18.85|20.99|18.99|20.8|18.82|0
1639718400000|2021-12-17 05:20:00|20.85|18.86|20.81|18.83|20.86|18.87|20.77|18.8|0
1639718700000|2021-12-17 05:25:00|20.8|18.82|20.77|18.79|20.84|18.86|20.73|18.76|0
1639719000000|2021-12-17 05:30:00|20.76|18.78|20.85|18.87|20.86|18.87|20.71|18.74|0
1639719300000|2021-12-17 05:35:00|20.82|18.84|20.65|18.68|20.82|18.84|20.48|18.53|0
1639719600000|2021-12-17 05:40:00|20.64|18.69|20.55|18.59|20.69|18.72|20.55|18.59|0
1639719900000|2021-12-17 05:45:00|20.54|18.6|20.67|18.7|20.67|18.7|20.52|18.57|0
1639720200000|2021-12-17 05:50:00|20.64|18.68|20.65|18.68|20.7|18.73|20.6|18.64|0
1639720500000|2021-12-17 05:55:00|20.66|18.69|20.67|18.71|20.72|18.74|20.6|18.64|0
1639720800000|2021-12-17 06:00:00|20.68|18.66|20.57|18.61|20.68|18.69|20.52|18.57|0
1639721100000|2021-12-17 06:05:00|20.58|18.62|20.58|18.62|20.62|18.66|20.48|18.53|0
1639721400000|2021-12-17 06:10:00|20.57|18.61|20.58|18.62|20.62|18.65|20.48|18.53|0
1639721700000|2021-12-17 06:15:00|20.56|18.6|20.59|18.63|20.63|18.66|20.49|18.54|0
1639722000000|2021-12-17 06:20:00|20.57|18.61|20.55|18.59|20.59|18.63|20.49|18.54|0
1639722300000|2021-12-17 06:25:00|20.54|18.58|20.69|18.72|20.72|18.75|20.51|18.56|0
1639722600000|2021-12-17 06:30:00|20.67|18.7|20.7|18.72|20.7|18.73|20.61|18.65|0
1639722900000|2021-12-17 06:35:00|20.68|18.73|20.59|18.63|20.68|18.73|20.55|18.6|0
1639723200000|2021-12-17 06:40:00|20.57|18.61|20.58|18.62|20.59|18.62|20.53|18.58|0
1639723500000|2021-12-17 06:45:00|20.6|18.64|20.61|18.65|20.61|18.65|20.5|18.55|0
1639723800000|2021-12-17 06:50:00|20.62|18.66|20.89|18.9|20.96|18.96|20.58|18.62|0
1639724100000|2021-12-17 06:55:00|20.9|18.91|20.67|18.7|20.93|18.94|20.63|18.66|0
1639724400000|2021-12-17 07:00:00|20.69|18.72|20.56|18.61|20.72|18.75|20.54|18.58|0
1639724700000|2021-12-17 07:05:00|20.55|18.59|20.46|18.51|20.58|18.62|20.39|18.45|0
1639725000000|2021-12-17 07:10:00|20.47|18.52|20.45|18.51|20.51|18.56|20.42|18.47|0
1639725300000|2021-12-17 07:15:00|20.46|18.54|20.23|18.3|20.55|18.59|20.23|18.3|0
1639725600000|2021-12-17 07:20:00|20.24|18.31|20.23|18.3|20.29|18.35|20.16|18.24|0
1639725900000|2021-12-17 07:25:00|20.25|18.32|20.24|18.31|20.31|18.37|20.21|18.29|0
1639726200000|2021-12-17 07:30:00|20.23|18.3|20.16|18.24|20.29|18.36|20.12|18.2|0
1639726500000|2021-12-17 07:35:00|20.14|18.23|20.25|18.32|20.31|18.38|20.11|18.19|0
1639726800000|2021-12-17 07:40:00|20.23|18.31|20.25|18.32|20.25|18.32|20.1|18.19|0
1639727100000|2021-12-17 07:45:00|20.21|18.28|20.14|18.22|20.28|18.35|20.13|18.21|0
1639727400000|2021-12-17 07:50:00|20.15|18.23|20.15|18.23|20.23|18.3|20.11|18.2|0
1639727700000|2021-12-17 07:55:00|20.12|18.21|20.13|18.21|20.2|18.28|20.1|18.18|0
1639728000000|2021-12-17 08:00:00|20.12|18.17|20.15|18.23|20.21|18.29|19.95|18.05|0
1639728300000|2021-12-17 08:05:00|20.11|18.19|20.13|18.21|20.13|18.21|19.94|18.04|0
1639728600000|2021-12-17 08:10:00|20.15|18.23|20.26|18.33|20.35|18.42|20.08|18.17|0
1639728900000|2021-12-17 08:15:00|20.29|18.36|20.15|18.24|20.39|18.45|20.05|18.14|0
1639729200000|2021-12-17 08:20:00|20.17|18.25|20.09|18.18|20.25|18.32|20.06|18.15|0
1639729500000|2021-12-17 08:25:00|20.07|18.16|20.01|18.1|20.15|18.23|20.01|18.1|0
1639729800000|2021-12-17 08:30:00|20.04|18.13|20.2|18.28|20.24|18.31|20.04|18.13|0
1639730100000|2021-12-17 08:35:00|20.22|18.29|20.27|18.34|20.31|18.37|20.17|18.25|0
1639730400000|2021-12-17 08:40:00|20.28|18.35|20.5|18.55|20.57|18.61|20.25|18.32|0
1639730700000|2021-12-17 08:45:00|20.53|18.57|20.47|18.52|20.65|18.68|20.46|18.51|0
1639731000000|2021-12-17 08:50:00|20.49|18.54|20.43|18.49|20.51|18.56|20.39|18.45|0
1639731300000|2021-12-17 08:55:00|20.42|18.47|20.48|18.53|20.5|18.55|20.38|18.44|0
1639731600000|2021-12-17 09:00:00|20.44|18.5|20.65|18.69|20.78|18.8|20.43|18.48|0
1639731900000|2021-12-17 09:05:00|20.67|18.7|20.76|18.78|20.9|18.91|20.67|18.7|0
1639732200000|2021-12-17 09:10:00|20.79|18.81|21.39|19.36|21.39|19.36|20.77|18.8|0
1639732500000|2021-12-17 09:15:00|21.4|19.35|20.82|18.84|21.57|19.51|20.82|18.84|0
1639732800000|2021-12-17 09:20:00|20.81|18.83|20.74|18.77|20.92|18.93|20.66|18.69|0
1639733100000|2021-12-17 09:25:00|20.72|18.75|20.71|18.74|20.73|18.75|20.53|18.57|0
1639733400000|2021-12-17 09:30:00|20.72|18.75|20.67|18.7|20.75|18.77|20.62|18.65|0
1639733700000|2021-12-17 09:35:00|20.66|18.71|20.78|18.8|20.83|18.85|20.63|18.67|0
1639734000000|2021-12-17 09:40:00|20.79|18.81|21.09|19.08|21.1|19.09|20.79|18.81|0
1639734300000|2021-12-17 09:45:00|21.1|19.09|21.05|19.05|21.24|19.21|20.96|18.97|0
1639734600000|2021-12-17 09:50:00|21.04|19.04|20.65|18.68|21.11|19.1|20.64|18.67|0
1639734900000|2021-12-17 09:55:00|20.69|18.72|20.6|18.63|20.69|18.72|20.54|18.59|0
1639735200000|2021-12-17 10:00:00|20.61|18.65|20.69|18.72|20.71|18.74|20.51|18.56|0
1639735500000|2021-12-17 10:05:00|20.67|18.7|20.66|18.69|20.69|18.72|20.55|18.6|0
1639735800000|2021-12-17 10:10:00|20.67|18.7|20.75|18.77|20.75|18.77|20.58|18.62|0
1639736100000|2021-12-17 10:15:00|20.76|18.79|20.79|18.81|20.87|18.88|20.7|18.72|0
1639736400000|2021-12-17 10:20:00|20.78|18.8|20.84|18.86|20.84|18.86|20.68|18.71|0
1639736700000|2021-12-17 10:25:00|20.85|18.87|21.07|19.06|21.12|19.11|20.84|18.86|0
1639737000000|2021-12-17 10:30:00|21.04|19.04|20.9|18.91|21.11|19.1|20.88|18.89|0
1639737300000|2021-12-17 10:35:00|20.89|18.9|20.97|18.97|21.03|19.02|20.89|18.9|0
1639737600000|2021-12-17 10:40:00|20.94|18.95|21.15|19.13|21.17|19.16|20.94|18.95|0
1639737900000|2021-12-17 10:45:00|21.16|19.14|21.19|19.17|21.19|19.17|21.02|19.02|0
1639738200000|2021-12-17 10:50:00|21.17|19.16|21.23|19.2|21.34|19.3|21.02|19.02|0
1639738500000|2021-12-17 10:55:00|21.2|19.21|21.05|19.04|21.22|19.21|21.02|19.02|0
1639738800000|2021-12-17 11:00:00|21.04|19.03|21.1|19.09|21.12|19.11|20.9|18.91|0
1639739100000|2021-12-17 11:05:00|21.11|19.1|21.12|19.11|21.17|19.15|20.93|18.94|0
1639739400000|2021-12-17 11:10:00|21.07|19.06|21.2|19.18|21.2|19.18|21|19|0
1639739700000|2021-12-17 11:15:00|21.22|19.2|21.11|19.1|21.23|19.21|21.09|19.08|0
1639740000000|2021-12-17 11:20:00|21.12|19.11|20.91|18.92|21.12|19.11|20.91|18.92|0
1639740300000|2021-12-17 11:25:00|20.9|18.91|20.87|18.88|20.91|18.92|20.75|18.77|0
1639740600000|2021-12-17 11:30:00|20.85|18.87|20.94|18.94|20.95|18.96|20.76|18.79|0
1639740900000|2021-12-17 11:35:00|20.95|18.96|21.55|19.5|21.67|19.6|20.52|18.57|0
1639741200000|2021-12-17 11:40:00|21.57|19.51|21.46|19.41|21.57|19.51|21.4|19.36|0
1639741500000|2021-12-17 11:45:00|21.47|19.42|21.59|19.53|21.65|19.59|21.46|19.42|0
1639741800000|2021-12-17 11:50:00|21.58|19.52|21.66|19.6|21.7|19.63|21.57|19.52|0
1639742100000|2021-12-17 11:55:00|21.67|19.61|21.48|19.43|21.71|19.65|21.48|19.43|0
1639742400000|2021-12-17 12:00:00|21.49|19.44|21.43|19.39|21.52|19.47|21.39|19.36|0
1639742700000|2021-12-17 12:05:00|21.45|19.41|21.49|19.44|21.53|19.48|21.42|19.38|0
1639743000000|2021-12-17 12:10:00|21.5|19.45|21.68|19.61|21.68|19.62|21.5|19.45|0
1639743300000|2021-12-17 12:15:00|21.71|19.64|21.69|19.63|21.75|19.68|21.66|19.6|0
1639743600000|2021-12-17 12:20:00|21.68|19.62|21.79|19.71|21.79|19.71|21.58|19.52|0
1639743900000|2021-12-17 12:25:00|21.77|19.7|21.98|19.89|21.99|19.9|21.73|19.66|0
1639744200000|2021-12-17 12:30:00|21.97|19.87|22.02|19.92|22.08|19.98|21.85|19.77|0
1639744500000|2021-12-17 12:35:00|22.03|19.94|22.67|20.51|22.69|20.53|21.7|19.64|0
1639744800000|2021-12-17 12:40:00|22.68|20.52|22.67|20.51|22.73|20.56|22.61|20.46|0
1639745100000|2021-12-17 12:45:00|22.68|20.52|22.99|20.8|23|20.81|22.63|20.47|0
1639745400000|2021-12-17 12:50:00|22.98|20.79|23.1|20.9|23.28|21.08|22.96|20.77|0
1639745700000|2021-12-17 12:55:00|23.11|20.91|22.98|20.79|23.11|20.91|22.9|20.72|0
1639746000000|2021-12-17 13:00:00|22.96|20.77|22.89|20.71|22.96|20.77|22.82|20.65|0
1639746300000|2021-12-17 13:05:00|22.91|20.73|23.12|20.92|23.18|20.98|22.86|20.69|0
1639746600000|2021-12-17 13:10:00|23.08|20.88|23.01|20.81|23.14|20.94|22.98|20.79|0
1639746900000|2021-12-17 13:15:00|23.03|20.84|23.12|20.92|23.13|20.93|23|20.81|0
1639747200000|2021-12-17 13:20:00|23.11|20.91|22.97|20.78|23.17|20.97|22.97|20.78|0
1639747500000|2021-12-17 13:25:00|22.99|20.8|22.93|20.74|22.99|20.8|22.84|20.67|0
1639747800000|2021-12-17 13:30:00|22.91|20.73|22.87|20.69|23.01|20.82|22.83|20.65|0
1639748100000|2021-12-17 13:35:00|22.84|20.66|22.97|20.78|22.97|20.78|22.79|20.62|0
1639748400000|2021-12-17 13:40:00|22.95|20.77|22.86|20.69|23.11|20.91|22.79|20.62|0
1639748700000|2021-12-17 13:45:00|22.89|20.71|22.96|20.78|23|20.81|22.78|20.61|0
1639749000000|2021-12-17 13:50:00|22.98|20.79|22.95|20.76|23.05|20.85|22.89|20.71|0
1639749300000|2021-12-17 13:55:00|22.96|20.77|22.8|20.63|22.99|20.8|22.77|20.6|0
1639749600000|2021-12-17 14:00:00|22.79|20.62|23.02|20.83|23.06|20.86|22.7|20.54|0
1639749900000|2021-12-17 14:05:00|23.03|20.84|23.37|21.17|23.37|21.17|23.02|20.82|0
1639750200000|2021-12-17 14:10:00|23.35|21.15|23.3|21.1|23.35|21.15|23.24|21.04|0
1639750500000|2021-12-17 14:15:00|23.28|21.08|23.05|20.86|23.34|21.14|23.05|20.86|0
1639750800000|2021-12-17 14:20:00|23.08|20.88|23.07|20.88|23.11|20.91|22.95|20.76|0
1639751100000|2021-12-17 14:25:00|23.12|20.92|23.25|21.05|23.46|21.26|22.96|20.78|0
1639751400000|2021-12-17 14:30:00|23.28|21.08|23.7|21.5|23.81|21.61|22.57|20.42|0
1639751700000|2021-12-17 14:35:00|23.69|21.49|24.58|22.38|24.86|22.66|23.69|21.49|0
1639752000000|2021-12-17 14:40:00|24.62|22.42|24.64|22.44|25.15|22.95|23.7|21.5|0
1639752300000|2021-12-17 14:45:00|24.65|22.45|23.83|21.63|25.52|23.32|23.83|21.63|0
1639752600000|2021-12-17 14:50:00|23.78|21.58|24.12|21.92|24.16|21.96|23.28|21.08|0
1639752900000|2021-12-17 14:55:00|24.18|21.98|24.45|22.25|24.45|22.25|24.07|21.87|0
1639753200000|2021-12-17 15:00:00|24.42|22.22|24.16|21.96|24.68|22.48|22.94|20.76|0
1639753500000|2021-12-17 15:05:00|24.11|21.91|24.26|22.06|24.43|22.23|24.08|21.88|0
1639753800000|2021-12-17 15:10:00|24.29|22.09|24.99|22.79|25|22.8|24.29|22.09|0
1639754100000|2021-12-17 15:15:00|24.97|22.77|24.88|22.68|25.27|23.07|24.88|22.68|0
1639754400000|2021-12-17 15:20:00|24.93|22.73|25.55|23.35|25.64|23.44|24.75|22.55|0
1639754700000|2021-12-17 15:25:00|25.54|23.34|24.97|22.77|25.58|23.38|24.97|22.77|0
1639755000000|2021-12-17 15:30:00|24.98|22.78|24.29|22.09|25.24|23.04|24.26|22.06|0
1639755300000|2021-12-17 15:35:00|24.25|22.05|23.22|21.02|25.22|23.02|23.05|20.86|0
1639755600000|2021-12-17 15:40:00|23.24|21.04|23.22|21.02|23.43|21.23|23.04|20.84|0
1639755900000|2021-12-17 15:45:00|23.23|21.03|22.31|20.19|23.23|21.03|22.31|20.19|0
1639756200000|2021-12-17 15:50:00|22.28|20.16|21.83|19.75|22.48|20.34|21.72|19.65|0
1639756500000|2021-12-17 15:55:00|21.82|19.74|22.1|19.99|22.29|20.17|21.79|19.71|0
1639756800000|2021-12-17 16:00:00|22.07|19.97|22.32|20.2|23.1|20.9|21.94|19.85|0
1639757100000|2021-12-17 16:05:00|22.29|20.17|22.15|20.04|22.32|20.2|22.04|19.94|0
1639757400000|2021-12-17 16:10:00|22.14|20.03|21.3|19.27|22.14|20.03|21.22|19.2|0
1639757700000|2021-12-17 16:15:00|21.26|19.24|21.4|19.36|21.62|19.56|21.24|19.21|0
1639758000000|2021-12-17 16:20:00|21.38|19.35|21.6|19.54|21.66|19.6|21.38|19.35|0
1639758300000|2021-12-17 16:25:00|21.57|19.52|21.47|19.43|22|19.9|21.43|19.39|0
1639758600000|2021-12-17 16:30:00|21.44|19.4|22.04|19.94|22.04|19.94|21.39|19.35|0
1639758900000|2021-12-17 16:35:00|21.96|19.87|22.32|20.2|22.48|20.34|21.96|19.87|0
1639759200000|2021-12-17 16:40:00|22.3|20.19|23.1|20.9|23.62|21.42|22.25|20.13|0
1639759500000|2021-12-17 16:45:00|23.08|20.88|23.52|21.32|23.58|21.38|22.98|20.79|0
1639759800000|2021-12-17 16:50:00|23.46|21.26|23.3|21.1|23.48|21.28|23.15|20.95|0
1639760100000|2021-12-17 16:55:00|23.35|21.15|22.99|20.8|23.46|21.26|22.95|20.77|0
1639760400000|2021-12-17 17:00:00|23.02|20.83|23.17|20.97|23.89|21.69|22.99|20.8|0
1639760700000|2021-12-17 17:05:00|23.19|20.99|23.47|21.27|23.7|21.5|23.16|20.96|0
1639761000000|2021-12-17 17:10:00|23.48|21.28|22.8|20.63|23.48|21.28|22.8|20.63|0
1639761300000|2021-12-17 17:15:00|22.85|20.67|22.35|20.22|22.89|20.71|22.18|20.07|0
1639761600000|2021-12-17 17:20:00|22.32|20.2|22.27|20.14|22.32|20.2|22.01|19.91|0
1639761900000|2021-12-17 17:25:00|22.24|20.12|22.16|20.05|22.55|20.41|22.12|20.01|0
1639762200000|2021-12-17 17:30:00|22.15|20.04|21.41|19.37|22.25|20.13|20.98|18.99|0
1639762500000|2021-12-17 17:35:00|21.43|19.39|21.56|19.51|21.66|19.6|21.24|19.22|0
1639762800000|2021-12-17 17:40:00|21.55|19.5|21.71|19.65|21.76|19.69|21.49|19.44|0
1639763100000|2021-12-17 17:45:00|21.74|19.64|21.6|19.54|21.75|19.68|21.57|19.52|0
1639763400000|2021-12-17 17:50:00|21.61|19.56|21.82|19.74|22.02|19.93|21.42|19.38|0
1639763700000|2021-12-17 17:55:00|21.84|19.76|21.65|19.58|21.84|19.76|21.53|19.48|0
1639764000000|2021-12-17 18:00:00|21.64|19.63|21.55|19.5|21.85|19.77|21.44|19.4|0
1639764300000|2021-12-17 18:05:00|21.59|19.54|21.96|19.87|22.03|19.93|21.59|19.54|0
1639764600000|2021-12-17 18:10:00|21.92|19.83|21.83|19.75|22.02|19.92|21.68|19.62|0
1639764900000|2021-12-17 18:15:00|21.82|19.74|21.56|19.51|21.89|19.8|21.53|19.48|0
1639765200000|2021-12-17 18:20:00|21.57|19.52|21.38|19.34|21.58|19.52|21.35|19.32|0
1639765500000|2021-12-17 18:25:00|21.39|19.35|21|19|21.46|19.42|20.94|18.94|0
1639765800000|2021-12-17 18:30:00|20.99|18.99|20.68|18.71|21.09|19.08|20.66|18.7|0
1639766100000|2021-12-17 18:35:00|20.69|18.72|20.85|18.87|20.92|18.93|20.58|18.62|0
1639766400000|2021-12-17 18:40:00|20.87|18.88|20.96|18.96|21.1|19.09|20.8|18.82|0
1639766700000|2021-12-17 18:45:00|20.99|18.99|20.55|18.59|20.99|18.99|20.55|18.59|0
1639767000000|2021-12-17 18:50:00|20.59|18.63|20.62|18.65|20.64|18.68|20.5|18.54|0
1639767300000|2021-12-17 18:55:00|20.6|18.63|20.33|18.4|20.68|18.71|20.28|18.35|0
1639767600000|2021-12-17 19:00:00|20.32|18.38|20.65|18.69|20.71|18.74|20.31|18.37|0
1639767900000|2021-12-17 19:05:00|20.64|18.67|20.53|18.57|20.73|18.76|20.49|18.54|0
1639768200000|2021-12-17 19:10:00|20.54|18.59|20.09|18.18|20.86|18.87|19.81|17.92|0
1639768500000|2021-12-17 19:15:00|20.08|18.17|20.01|18.1|20.08|18.17|19.86|17.97|0
1639768800000|2021-12-17 19:20:00|20|18.11|20|18.09|20.15|18.23|19.91|18.01|0
1639769100000|2021-12-17 19:25:00|20.01|18.11|20.51|18.56|20.6|18.64|20.01|18.11|0
1639769400000|2021-12-17 19:30:00|20.49|18.54|20.45|18.5|20.49|18.54|20.28|18.34|0
1639769700000|2021-12-17 19:35:00|20.44|18.49|20.5|18.55|20.66|18.7|20.35|18.42|0
1639770000000|2021-12-17 19:40:00|20.49|18.54|20.31|18.38|20.5|18.55|20.31|18.38|0
1639770300000|2021-12-17 19:45:00|20.27|18.34|20.15|18.23|20.27|18.34|19.95|18.05|0
1639770600000|2021-12-17 19:50:00|20.16|18.24|20.63|18.67|20.63|18.67|20.15|18.23|0
1639770900000|2021-12-17 19:55:00|20.64|18.68|20.98|18.98|21.07|19.06|20.39|18.45|0
1639771200000|2021-12-17 20:00:00|20.99|19|20.97|18.97|20.99|19|20.47|18.52|0
1639771500000|2021-12-17 20:05:00|20.94|18.94|20.75|18.77|20.94|18.94|20.69|18.72|0
1639771800000|2021-12-17 20:10:00|20.73|18.76|21.1|19.09|21.11|19.1|20.73|18.76|0
1639772100000|2021-12-17 20:15:00|21.09|19.08|21.18|19.16|21.44|19.4|20.91|18.92|0
1639772400000|2021-12-17 20:20:00|21.15|19.14|20.92|18.93|21.24|19.21|20.81|18.83|0
1639772700000|2021-12-17 20:25:00|20.94|18.95|22.1|20|22.26|20.14|20.93|18.94|0
1639773000000|2021-12-17 20:30:00|22.09|19.99|23.07|20.87|23.17|20.97|21.79|19.72|0
1639773300000|2021-12-17 20:35:00|23.1|20.9|22.95|20.76|23.31|21.11|22.89|20.71|0
1639773600000|2021-12-17 20:40:00|22.94|20.75|22.79|20.62|23.07|20.87|22.54|20.4|0
1639773900000|2021-12-17 20:45:00|22.85|20.67|23.55|21.35|23.55|21.35|22.76|20.59|0
1639774200000|2021-12-17 20:50:00|23.47|21.27|23.76|21.56|24.66|22.46|23.45|21.25|0
1639774500000|2021-12-17 20:55:00|23.73|21.53|23.49|21.29|23.99|21.79|23.01|20.82|0
1639774800000|2021-12-17 21:00:00|23.64|21.44|23.24|21.04|23.71|21.51|23.24|21.04|0
1639775100000|2021-12-17 21:05:00|23.25|21.05|23.18|20.98|23.33|21.13|23.05|20.85|0
1639775400000|2021-12-17 21:10:00|23.19|20.99|23.15|20.95|23.23|21.03|23.09|20.89|0
1639987500000|2021-12-20 08:05:00|31.12|28.92|31.04|28.84|31.19|28.99|30.67|28.47|0
1639987800000|2021-12-20 08:10:00|31.09|28.89|31.24|29.04|31.36|29.16|30.95|28.75|0
1639988100000|2021-12-20 08:15:00|31.27|29.07|30.92|28.72|31.33|29.13|30.88|28.68|0
1639988400000|2021-12-20 08:20:00|30.91|28.71|31.34|29.14|31.65|29.45|30.8|28.6|0
1639988700000|2021-12-20 08:25:00|31.38|29.18|30.78|28.58|31.38|29.18|30.71|28.51|0
1639989000000|2021-12-20 08:30:00|30.69|28.49|30.94|28.74|31.08|28.88|30.69|28.49|0
1639989300000|2021-12-20 08:35:00|30.97|28.77|31.63|29.43|31.68|29.48|30.76|28.56|0
1639989600000|2021-12-20 08:40:00|31.65|29.45|31.44|29.24|32.05|29.85|31.41|29.21|0
1639989900000|2021-12-20 08:45:00|31.47|29.27|31.82|29.62|31.87|29.67|31.35|29.15|0
1639990200000|2021-12-20 08:50:00|31.84|29.64|32.16|29.96|32.3|30.1|31.82|29.62|0
1639990500000|2021-12-20 08:55:00|32.19|29.99|32.46|30.26|32.85|30.65|31.36|29.16|0
1639990800000|2021-12-20 09:00:00|32.47|30.27|32.77|30.57|32.85|30.65|32.4|30.2|0
1639991100000|2021-12-20 09:05:00|32.81|30.61|33|30.8|33.18|30.98|32.81|30.61|0
1639991400000|2021-12-20 09:10:00|33.01|30.81|33.16|30.96|33.18|30.98|32.77|30.57|0
1639991700000|2021-12-20 09:15:00|33.2|31|33.65|31.45|33.76|31.56|32.95|30.75|0
1639992000000|2021-12-20 09:20:00|33.66|31.46|33.68|31.48|33.86|31.66|33.43|31.23|0
1639992300000|2021-12-20 09:25:00|33.62|31.42|33.56|31.36|33.79|31.59|33.51|31.31|0
1639992600000|2021-12-20 09:30:00|33.58|31.38|33.22|31.02|33.59|31.39|33.09|30.89|0
1639992900000|2021-12-20 09:35:00|33.23|31.03|33.27|31.07|33.34|31.14|32.99|30.79|0
1639993200000|2021-12-20 09:40:00|33.25|31.05|33.04|30.84|33.25|31.05|32.97|30.77|0
1639993500000|2021-12-20 09:45:00|33.08|30.88|33.09|30.89|33.23|31.03|33.04|30.84|0
1639993800000|2021-12-20 09:50:00|33.19|30.99|33.38|31.18|33.47|31.27|33.19|30.99|0
1639994100000|2021-12-20 09:55:00|33.4|31.2|32.78|30.58|33.45|31.25|32.78|30.58|0
1639994400000|2021-12-20 10:00:00|32.79|30.59|32.49|30.29|32.79|30.59|32.33|30.13|0
1639994700000|2021-12-20 10:05:00|32.44|30.24|32.28|30.08|32.44|30.24|32.11|29.91|0
1639995000000|2021-12-20 10:10:00|32.25|30.05|32.14|29.94|32.28|30.08|32.03|29.83|0
1639995300000|2021-12-20 10:15:00|32.12|29.92|30.76|28.56|32.85|30.65|30.34|28.14|0
1639995600000|2021-12-20 10:20:00|30.78|28.58|30.77|28.57|30.92|28.72|30.62|28.42|0
1639995900000|2021-12-20 10:25:00|30.75|28.55|30.84|28.64|30.91|28.71|30.74|28.54|0
1639996200000|2021-12-20 10:30:00|30.83|28.63|31.09|28.89|31.18|28.98|30.75|28.55|0
1639996500000|2021-12-20 10:35:00|31.08|28.88|31|28.8|31.08|28.88|30.89|28.69|0
1639996800000|2021-12-20 10:40:00|30.98|28.78|30.8|28.6|31.12|28.92|30.76|28.56|0
1639997100000|2021-12-20 10:45:00|30.84|28.64|30.51|28.31|30.85|28.65|30.51|28.31|0
1639997400000|2021-12-20 10:50:00|30.5|28.3|30.41|28.21|30.66|28.46|30.41|28.21|0
1639997700000|2021-12-20 10:55:00|30.35|28.15|30.5|28.3|30.52|28.32|30.29|28.09|0
1639998000000|2021-12-20 11:00:00|30.49|28.29|30.86|28.66|30.86|28.66|30.46|28.26|0
1639998300000|2021-12-20 11:05:00|30.88|28.68|30.52|28.32|30.92|28.72|30.49|28.29|0
1639998600000|2021-12-20 11:10:00|30.54|28.34|30.49|28.29|30.68|28.48|30.38|28.18|0
1639998900000|2021-12-20 11:15:00|30.47|28.27|30.71|28.51|30.76|28.56|30.46|28.26|0
1639999200000|2021-12-20 11:20:00|30.73|28.53|30.45|28.25|30.76|28.56|30.45|28.25|0
1639999500000|2021-12-20 11:25:00|30.46|28.26|30.38|28.18|30.79|28.59|30.36|28.16|0
1639999800000|2021-12-20 11:30:00|30.41|28.21|30.27|28.07|30.47|28.27|30.12|27.92|0
1640000100000|2021-12-20 11:35:00|30.25|28.05|30.41|28.21|30.43|28.23|30.13|27.93|0
1640000400000|2021-12-20 11:40:00|30.42|28.22|30.44|28.24|30.46|28.26|30.34|28.14|0
1640000700000|2021-12-20 11:45:00|30.42|28.22|30.51|28.31|30.53|28.33|30.3|28.1|0
1640001000000|2021-12-20 11:50:00|30.53|28.33|30.4|28.2|30.56|28.36|30.35|28.15|0
1640001300000|2021-12-20 11:55:00|30.35|28.15|29.91|27.71|30.38|28.18|29.91|27.71|0
1640001600000|2021-12-20 12:00:00|29.88|27.68|29.87|27.67|29.93|27.73|29.62|27.42|0
1640001900000|2021-12-20 12:05:00|29.86|27.66|29.2|27|30.27|28.07|29.07|26.87|0
1640002200000|2021-12-20 12:10:00|29.22|27.02|29.08|26.88|29.27|27.07|28.96|26.76|0
1640002500000|2021-12-20 12:15:00|29.09|26.89|29.47|27.27|29.49|27.29|29.08|26.88|0
1640002800000|2021-12-20 12:20:00|29.45|27.25|29.61|27.41|30.06|27.86|29.35|27.15|0
1640003100000|2021-12-20 12:25:00|29.63|27.43|29.78|27.58|29.8|27.6|29.54|27.34|0
1640003400000|2021-12-20 12:30:00|29.8|27.6|29.62|27.42|29.83|27.63|29.6|27.4|0
1640003700000|2021-12-20 12:35:00|29.6|27.4|29.62|27.42|29.74|27.54|29.57|27.37|0
1640004000000|2021-12-20 12:40:00|29.6|27.4|29.65|27.45|29.67|27.47|29.51|27.31|0
1640004300000|2021-12-20 12:45:00|29.63|27.43|29.86|27.66|29.91|27.71|29.62|27.42|0
1640004600000|2021-12-20 12:50:00|29.84|27.64|29.96|27.76|30.01|27.81|29.73|27.53|0
1640004900000|2021-12-20 12:55:00|29.97|27.77|30.13|27.93|30.15|27.95|29.85|27.65|0
1640005200000|2021-12-20 13:00:00|30.08|27.88|30.02|27.82|30.16|27.96|29.9|27.7|0
1640005500000|2021-12-20 13:05:00|30.04|27.84|30.2|28|30.23|28.03|29.9|27.7|0
1640005800000|2021-12-20 13:10:00|30.16|27.96|30.26|28.06|30.39|28.19|30.14|27.94|0
1640006100000|2021-12-20 13:15:00|30.28|28.08|30.35|28.15|30.39|28.19|30.2|28|0
1640006400000|2021-12-20 13:20:00|30.34|28.14|30.08|27.88|30.34|28.14|30.08|27.88|0
1640006700000|2021-12-20 13:25:00|30.1|27.9|30.28|28.08|30.28|28.08|30.05|27.85|0
1640007000000|2021-12-20 13:30:00|30.27|28.07|30.22|28.02|30.43|28.23|30.22|28.02|0
1640007300000|2021-12-20 13:35:00|30.2|28|30.22|28.02|30.36|28.16|30.13|27.93|0
1640007600000|2021-12-20 13:40:00|30.24|28.04|30.29|28.09|30.34|28.14|30.15|27.95|0
1640007900000|2021-12-20 13:45:00|30.25|28.05|30.32|28.12|30.37|28.17|30.18|27.98|0
1640008200000|2021-12-20 13:50:00|30.34|28.14|30.18|27.98|30.46|28.26|30.18|27.98|0
1640008500000|2021-12-20 13:55:00|30.16|27.96|30.17|27.97|30.18|27.98|29.98|27.78|0
1640008800000|2021-12-20 14:00:00|30.15|27.95|29.96|27.76|30.19|27.99|29.94|27.74|0
1640009100000|2021-12-20 14:05:00|29.91|27.71|30.29|28.09|30.29|28.09|29.4|27.2|0
1640009400000|2021-12-20 14:10:00|30.88|28.68|29.76|27.56|30.88|28.68|29.76|27.56|0
1640009700000|2021-12-20 14:15:00|29.79|27.59|29.81|27.61|29.91|27.71|29.72|27.52|0
1640010000000|2021-12-20 14:20:00|29.79|27.59|29.72|27.52|29.81|27.61|29.67|27.47|0
1640010300000|2021-12-20 14:25:00|29.73|27.53|30.06|27.86|30.13|27.93|29.73|27.53|0
1640010600000|2021-12-20 14:30:00|30.19|27.99|30.13|27.93|30.59|28.39|29.92|27.72|0
1640010900000|2021-12-20 14:35:00|30.25|28.05|29.19|26.99|30.39|28.19|29.12|26.92|0
1640011200000|2021-12-20 14:40:00|29.29|27.09|29.98|27.78|30.59|28.39|29.13|26.93|0
1640011500000|2021-12-20 14:45:00|30|27.8|30.94|28.74|30.94|28.74|29.97|27.77|0
1640011800000|2021-12-20 14:50:00|30.93|28.73|31.33|29.13|31.73|29.53|30.69|28.49|0
1640012100000|2021-12-20 14:55:00|31.39|29.19|30.62|28.42|31.4|29.2|30.39|28.19|0
1640012400000|2021-12-20 15:00:00|30.69|28.49|30.69|28.49|31.03|28.83|30.23|28.03|0
1640012700000|2021-12-20 15:05:00|30.68|28.48|31.15|28.95|31.35|29.15|30.51|28.31|0
1640013000000|2021-12-20 15:10:00|31.1|28.9|31.27|29.07|31.48|29.28|31.08|28.88|0
1640013300000|2021-12-20 15:15:00|31.28|29.08|30.72|28.52|31.44|29.24|30.49|28.29|0
1640013600000|2021-12-20 15:20:00|30.68|28.48|30.67|28.47|30.93|28.73|30.1|27.9|0
1640013900000|2021-12-20 15:25:00|30.65|28.45|30.95|28.75|31.04|28.84|30.35|28.15|0
1640014200000|2021-12-20 15:30:00|30.97|28.77|30.82|28.62|31.21|29.01|30.79|28.59|0
1640014500000|2021-12-20 15:35:00|30.86|28.66|30.22|28.02|30.93|28.73|30.14|27.94|0
1640014800000|2021-12-20 15:40:00|30.23|28.03|29.73|27.53|30.46|28.26|29.73|27.53|0
1640015100000|2021-12-20 15:45:00|29.71|27.51|30.33|28.13|30.35|28.15|29.69|27.49|0
1640015400000|2021-12-20 15:50:00|30.29|28.09|30.49|28.29|30.61|28.41|30.18|27.98|0
1640015700000|2021-12-20 15:55:00|30.5|28.3|30.59|28.39|30.79|28.59|30.27|28.07|0
1640016000000|2021-12-20 16:00:00|30.58|28.38|30.94|28.74|30.95|28.75|30.48|28.28|0
1640016300000|2021-12-20 16:05:00|30.93|28.73|30.57|28.37|30.93|28.73|30.57|28.37|0
1640016600000|2021-12-20 16:10:00|30.61|28.41|30.82|28.62|30.89|28.69|30.46|28.26|0
1640016900000|2021-12-20 16:15:00|30.87|28.67|30.46|28.26|31.02|28.82|30.46|28.26|0
1640017200000|2021-12-20 16:20:00|30.49|28.29|30.24|28.04|30.71|28.51|30.2|28|0
1640017500000|2021-12-20 16:25:00|30.26|28.06|30.67|28.47|30.71|28.51|30.26|28.06|0
1640017800000|2021-12-20 16:30:00|30.68|28.48|30.92|28.72|31.05|28.85|30.45|28.25|0
1640018100000|2021-12-20 16:35:00|30.86|28.66|31.94|29.74|32.79|30.59|30.76|28.56|0
1640018400000|2021-12-20 16:40:00|31.92|29.72|31.71|29.51|32.16|29.96|31.68|29.48|0
1640018700000|2021-12-20 16:45:00|31.73|29.53|31.79|29.59|32.09|29.89|31.73|29.53|0
1640019000000|2021-12-20 16:50:00|31.75|29.55|31.09|28.89|31.75|29.55|30.98|28.78|0
1640019300000|2021-12-20 16:55:00|31.07|28.87|31.01|28.81|31.31|29.11|31|28.8|0
1640019600000|2021-12-20 17:00:00|31|28.8|30.94|28.74|31.28|29.08|30.9|28.7|0
1640019900000|2021-12-20 17:05:00|30.97|28.77|31.23|29.03|31.28|29.08|30.97|28.77|0
1640020200000|2021-12-20 17:10:00|31.19|28.99|31.41|29.21|31.43|29.23|30.99|28.79|0
1640020500000|2021-12-20 17:15:00|31.42|29.22|30.75|28.55|31.44|29.24|30.57|28.37|0
1640020800000|2021-12-20 17:20:00|30.7|28.5|31.15|28.95|31.18|28.98|30.7|28.5|0
1640021100000|2021-12-20 17:25:00|31.13|28.93|31|28.8|31.15|28.95|30.93|28.73|0
1640021400000|2021-12-20 17:30:00|31.05|28.85|31.64|29.44|31.69|29.49|31.02|28.82|0
1640021700000|2021-12-20 17:35:00|31.65|29.45|31.52|29.32|31.75|29.55|31.41|29.21|0
1640022000000|2021-12-20 17:40:00|31.54|29.34|31.48|29.28|31.61|29.41|31.38|29.18|0
1640022300000|2021-12-20 17:45:00|31.54|29.34|31.46|29.26|31.67|29.47|31.35|29.15|0
1640022600000|2021-12-20 17:50:00|31.44|29.24|31.28|29.08|31.59|29.39|31.15|28.95|0
1640022900000|2021-12-20 17:55:00|31.31|29.11|30.3|28.1|31.86|29.66|29.93|27.73|0
1640023200000|2021-12-20 18:00:00|30.32|28.12|30.46|28.26|30.5|28.3|30.23|28.03|0
1640023500000|2021-12-20 18:05:00|30.44|28.24|30.6|28.4|31.07|28.87|30.43|28.23|0
1640023800000|2021-12-20 18:10:00|30.62|28.42|30.38|28.18|30.76|28.56|30.33|28.13|0
1640024100000|2021-12-20 18:15:00|30.42|28.22|30.49|28.29|30.51|28.31|30.26|28.06|0
1640024400000|2021-12-20 18:20:00|30.51|28.31|30.47|28.27|30.6|28.4|30.33|28.13|0
1640024700000|2021-12-20 18:25:00|30.49|28.29|30.4|28.2|30.52|28.32|30.32|28.12|0
1640025000000|2021-12-20 18:30:00|30.38|28.18|30.7|28.5|30.73|28.53|30.24|28.04|0
1640025300000|2021-12-20 18:35:00|30.68|28.48|29.92|27.72|30.68|28.48|29.92|27.72|0
1640025600000|2021-12-20 18:40:00|29.9|27.7|29.81|27.61|29.93|27.73|29.46|27.26|0
1640025900000|2021-12-20 18:45:00|29.84|27.64|27.98|25.78|29.93|27.73|27.46|25.26|0
1640026200000|2021-12-20 18:50:00|28|25.8|27.8|25.6|28.25|26.05|27.8|25.6|0
1640026500000|2021-12-20 18:55:00|27.81|25.61|28.01|25.81|28.1|25.9|27.58|25.38|0
1640026800000|2021-12-20 19:00:00|27.98|25.78|27.91|25.71|28.08|25.88|27.69|25.49|0
1640027100000|2021-12-20 19:05:00|27.89|25.69|27.57|25.37|27.89|25.69|27.54|25.34|0
1640027400000|2021-12-20 19:10:00|27.62|25.42|27.72|25.52|27.77|25.57|27.57|25.37|0
1640027700000|2021-12-20 19:15:00|27.67|25.47|27.42|25.22|27.67|25.47|27.35|25.15|0
1640028000000|2021-12-20 19:20:00|27.4|25.2|27.18|24.98|28.42|26.22|26.93|24.73|0
1640028300000|2021-12-20 19:25:00|27.19|24.99|27.37|25.17|27.48|25.28|27.13|24.93|0
1640028600000|2021-12-20 19:30:00|27.39|25.19|27.67|25.47|27.72|25.52|27.32|25.12|0
1640028900000|2021-12-20 19:35:00|27.66|25.46|27.6|25.4|27.81|25.61|27.52|25.32|0
1640029200000|2021-12-20 19:40:00|27.55|25.35|27.48|25.28|27.67|25.47|27.42|25.22|0
1640029500000|2021-12-20 19:45:00|27.47|25.27|27.43|25.23|27.63|25.43|27.4|25.2|0
1640029800000|2021-12-20 19:50:00|27.42|25.22|27.08|24.88|27.43|25.23|27.02|24.82|0
1640030100000|2021-12-20 19:55:00|27.1|24.9|27.33|25.13|27.41|25.21|26.87|24.67|0
1640030400000|2021-12-20 20:00:00|27.31|25.11|27.08|24.88|27.31|25.11|26.87|24.67|0
1640030700000|2021-12-20 20:05:00|27.06|24.86|27.04|24.84|27.24|25.04|26.92|24.72|0
1640031000000|2021-12-20 20:10:00|27.03|24.83|27.27|25.07|27.27|25.07|26.88|24.68|0
1640031300000|2021-12-20 20:15:00|27.26|25.06|26.94|24.74|27.29|25.09|26.73|24.53|0
1640031600000|2021-12-20 20:20:00|26.91|24.71|27.05|24.85|27.12|24.92|26.52|24.32|0
1640031900000|2021-12-20 20:25:00|27.04|24.84|26.81|24.61|27.07|24.87|26.69|24.49|0
1640032200000|2021-12-20 20:30:00|26.82|24.62|27.31|25.11|27.33|25.13|26.82|24.62|0
1640032500000|2021-12-20 20:35:00|27.35|25.15|27.11|24.91|27.43|25.23|27.11|24.91|0
1640032800000|2021-12-20 20:40:00|27.16|24.96|27.11|24.91|27.18|24.98|26.83|24.63|0
1640033100000|2021-12-20 20:45:00|27.14|24.94|26.99|24.79|27.26|25.06|26.74|24.54|0
1640033400000|2021-12-20 20:50:00|26.7|24.5|26.64|24.44|26.7|24.5|26.28|24.08|0
1640033700000|2021-12-20 20:55:00|26.62|24.42|26.42|24.22|26.62|24.42|26.14|23.94|0
1640034000000|2021-12-20 21:00:00|26.33|24.13|26.36|24.16|26.62|24.42|26.33|24.13|0
1640034300000|2021-12-20 21:05:00|26.39|24.19|26.02|23.82|26.42|24.22|26.02|23.82|0
1640034600000|2021-12-20 21:10:00|25.99|23.79|25.64|23.44|25.99|23.79|25.64|23.44|0
1640034900000|2021-12-20 21:15:00|25.87|23.41|25.69|23.24|25.93|23.46|25.67|23.23|0
1640035200000|2021-12-20 21:20:00|25.7|23.26|25.78|23.33|25.82|23.36|25.7|23.26|0
1640035500000|2021-12-20 21:25:00|25.77|23.31|25.73|23.28|25.81|23.35|25.69|23.24|0
1640035800000|2021-12-20 21:30:00|25.72|23.27|25.78|23.32|25.78|23.32|25.67|23.22|0
1640036100000|2021-12-20 21:35:00|25.76|23.31|25.72|23.27|25.78|23.32|25.71|23.26|0
1640036400000|2021-12-20 21:40:00|25.71|23.26|25.79|23.33|25.81|23.35|25.69|23.25|0
1640036700000|2021-12-20 21:45:00|25.74|23.29|25.79|23.33|25.81|23.35|25.74|23.29|0
1640037000000|2021-12-20 21:50:00|25.81|23.35|25.85|23.39|25.87|23.41|25.79|23.33|0
1640037300000|2021-12-20 21:55:00|25.84|23.38|25.84|23.38|25.87|23.4|25.83|23.37|0
1640037600000|2021-12-20 22:00:00|25.82|23.36|25.83|23.37|25.86|23.39|25.82|23.36|0
1640037900000|2021-12-20 22:05:00|25.84|23.36|25.82|23.36|25.84|23.36|25.82|23.36|0
1640038200000|2021-12-20 22:10:00|25.83|23.37|25.83|23.37|25.83|23.37|25.81|23.35|0
1640038500000|2021-12-20 22:15:00|25.84|23.36|25.83|23.37|25.84|23.37|25.82|23.36|0
1640038800000|2021-12-20 22:20:00|25.82|23.36|25.82|23.36|25.83|23.37|25.82|23.36|0
1640039100000|2021-12-20 22:25:00|25.83|23.37|25.81|23.35|25.83|23.37|25.79|23.33|0
1640039400000|2021-12-20 22:30:00|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1640039700000|2021-12-20 22:35:00||23.37||23.36||23.37||23.36|0
1640040000000|2021-12-20 22:40:00|25.83|23.37|25.81|23.35|25.83|23.37|25.81|23.35|0
1640040300000|2021-12-20 22:45:00|25.8|23.34|25.81|23.35|25.81|23.35|25.8|23.34|0
1640040600000|2021-12-20 22:50:00|25.79|23.33|25.78|23.33|25.79|23.33|25.78|23.33|0
1640040900000|2021-12-20 22:55:00|25.81|23.35|25.78|23.33|25.81|23.36|25.78|23.33|0
1640041200000|2021-12-20 23:00:00|25.67|23.22|25.82|23.36|25.82|23.36|25.55|23.11|0
1640041500000|2021-12-20 23:05:00|25.78|23.33|25.72|23.27|25.82|23.36|25.71|23.26|0
1640041800000|2021-12-20 23:10:00|25.74|23.29|25.74|23.29|25.79|23.33|25.67|23.23|0
1640042100000|2021-12-20 23:15:00|25.7|23.28|25.6|23.17|25.85|23.39|25.59|23.15|0
1640042400000|2021-12-20 23:20:00|25.59|23.15|25.46|23.03|25.64|23.19|25.46|23.03|0
1640042700000|2021-12-20 23:25:00|25.41|23.04|25.4|22.99|25.47|23.04|25.39|22.97|0
1640043000000|2021-12-20 23:30:00|25.39|22.97|25.35|22.94|25.39|22.97|25.33|22.92|0
1640043300000|2021-12-20 23:35:00|25.34|22.93|25.21|22.81|25.35|22.94|25.16|22.76|0
1640043600000|2021-12-20 23:40:00|25.19|22.79|25.11|22.72|25.24|22.84|25.09|22.7|0
1640043900000|2021-12-20 23:45:00|25.1|22.71|25.19|22.79|25.27|22.86|25.06|22.67|0
1640044200000|2021-12-20 23:50:00|25.2|22.8|25.28|22.87|25.31|22.9|25.19|22.79|0
1640044500000|2021-12-20 23:55:00|25.27|22.86|25.2|22.8|25.3|22.89|25.15|22.76|0
1640044800000|2021-12-21 00:00:00|25.19|22.79|25.39|22.97|25.41|22.99|25.15|22.76|0
1640045100000|2021-12-21 00:05:00|25.37|22.95|25.34|22.93|25.39|22.97|25.28|22.87|0
1640045400000|2021-12-21 00:10:00|25.35|22.94|25.24|22.84|25.39|22.97|25.21|22.81|0
1640045700000|2021-12-21 00:15:00|25.26|22.85|25.37|22.95|25.43|23.01|25.24|22.84|0
1640046000000|2021-12-21 00:20:00|25.35|22.94|25.54|23.11|25.56|23.13|25.35|22.94|0
1640046300000|2021-12-21 00:25:00|25.55|23.12|25.64|23.2|25.64|23.2|25.45|23.02|0
1640046600000|2021-12-21 00:30:00|25.62|23.18|25.64|23.19|25.74|23.28|25.57|23.14|0
1640046900000|2021-12-21 00:35:00|25.62|23.18|25.39|22.97|25.64|23.19|25.33|22.92|0
1640047200000|2021-12-21 00:40:00|25.4|22.98|25.34|22.93|25.41|22.99|25.29|22.88|0
1640047500000|2021-12-21 00:45:00|25.32|22.91|25.47|23.04|25.47|23.04|25.29|22.88|0
1640047800000|2021-12-21 00:50:00|25.48|23.06|25.47|23.04|25.48|23.06|25.39|22.97|0
1640048100000|2021-12-21 00:55:00|25.48|23.05|25.48|23.05|25.51|23.08|25.43|23.01|0
1640048400000|2021-12-21 01:00:00|25.44|23.02|25.85|23.39|25.98|23.51|25.41|22.99|0
1640048700000|2021-12-21 01:05:00|25.84|23.38|25.78|23.33|25.86|23.4|25.69|23.24|0
1640049000000|2021-12-21 01:10:00|25.76|23.31|25.61|23.17|25.76|23.31|25.52|23.09|0
1640049300000|2021-12-21 01:15:00|25.59|23.15|25.62|23.18|25.62|23.18|25.51|23.08|0
1640049600000|2021-12-21 01:20:00|25.61|23.17|25.65|23.2|25.65|23.2|25.44|23.01|0
1640049900000|2021-12-21 01:25:00|25.66|23.22|25.43|23.01|25.68|23.23|25.4|22.98|0
1640050200000|2021-12-21 01:30:00|25.47|23.04|25.06|22.68|25.47|23.04|25.05|22.66|0
1640050500000|2021-12-21 01:35:00|25.07|22.69|24.95|22.57|25.11|22.72|24.76|22.4|0
1640050800000|2021-12-21 01:40:00|24.97|22.59|24.8|22.44|24.98|22.6|24.76|22.4|0
1640051100000|2021-12-21 01:45:00|24.77|22.41|24.76|22.4|24.85|22.49|24.71|22.36|0
1640051400000|2021-12-21 01:50:00|24.77|22.41|24.69|22.34|24.79|22.43|24.66|22.31|0
1640051700000|2021-12-21 01:55:00|24.68|22.33|24.16|21.86|24.8|22.44|24.13|21.83|0
1640052000000|2021-12-21 02:00:00|24.18|21.87|24.17|21.87|24.22|21.92|24.13|21.83|0
1640052300000|2021-12-21 02:05:00|24.18|21.88|24.23|21.93|24.27|21.96|24.13|21.83|0
1640052600000|2021-12-21 02:10:00|24.22|21.91|24.26|21.95|24.28|21.97|24.2|21.9|0
1640052900000|2021-12-21 02:15:00|24.25|21.94|24.3|21.99|24.37|22.05|24.22|21.91|0
1640053200000|2021-12-21 02:20:00|24.32|22.01|24.29|21.98|24.32|22.01|24.25|21.94|0
1640053500000|2021-12-21 02:25:00|24.3|21.99|24.3|21.99|24.32|22|24.25|21.94|0
1640053800000|2021-12-21 02:30:00|24.29|21.98|24.28|21.97|24.38|22.06|24.26|21.95|0
1640054100000|2021-12-21 02:35:00|24.27|21.96|24.41|22.08|24.41|22.09|24.26|21.95|0
1640054400000|2021-12-21 02:40:00|24.4|22.07|24.66|22.31|24.66|22.31|24.38|22.06|0
1640054700000|2021-12-21 02:45:00|24.67|22.32|24.48|22.15|24.67|22.32|24.48|22.15|0
1640055000000|2021-12-21 02:50:00|24.45|22.12|24.42|22.09|24.45|22.12|24.37|22.05|0
1640055300000|2021-12-21 02:55:00|24.43|22.11|24.45|22.12|24.45|22.12|24.37|22.05|0
1640055600000|2021-12-21 03:00:00|24.46|22.13|24.21|21.91|24.46|22.13|24.18|21.88|0
1640055900000|2021-12-21 03:05:00|24.2|21.9|24.3|21.99|24.34|22.02|24.2|21.9|0
1640056200000|2021-12-21 03:10:00|24.29|21.97|24.24|21.93|24.32|22|24.22|21.92|0
1640056500000|2021-12-21 03:15:00|24.23|21.92|23.96|21.68|24.23|21.92|23.86|21.59|0
1640056800000|2021-12-21 03:20:00|23.97|21.69|23.99|21.7|24|21.72|23.93|21.66|0
1640057100000|2021-12-21 03:25:00|23.98|21.71|24.06|21.77|24.09|21.8|23.96|21.67|0
1640057400000|2021-12-21 03:30:00|24.05|21.76|24.09|21.8|24.09|21.8|24.01|21.73|0
1640057700000|2021-12-21 03:35:00|24.11|21.81|24.06|21.77|24.11|21.81|24.01|21.73|0
1640058000000|2021-12-21 03:40:00|24.04|21.75|24.07|21.78|24.09|21.79|24.04|21.75|0
1640058300000|2021-12-21 03:45:00|24.06|21.77|24.17|21.87|24.21|21.9|24.06|21.77|0
1640058600000|2021-12-21 03:50:00|24.16|21.86|24.01|21.73|24.18|21.87|24.01|21.72|0
1640058900000|2021-12-21 03:55:00|24.02|21.72|24.03|21.74|24.05|21.76|23.99|21.7|0
1640059200000|2021-12-21 04:00:00|24.04|21.75|24.06|21.77|24.09|21.8|24.04|21.75|0
1640059500000|2021-12-21 04:05:00|24.08|21.78|24.12|21.83|24.13|21.83|24|21.71|0
1640059800000|2021-12-21 04:10:00|24.11|21.81|24.05|21.76|24.15|21.85|24.05|21.76|0
1640060100000|2021-12-21 04:15:00|24.04|21.75|24.1|21.81|24.11|21.82|24.04|21.75|0
1640060400000|2021-12-21 04:20:00|24.12|21.82|24.04|21.75|24.16|21.86|24.04|21.75|0
1640060700000|2021-12-21 04:25:00|24.02|21.74|23.96|21.68|24.07|21.78|23.95|21.67|0
1640061000000|2021-12-21 04:30:00|23.95|21.67|23.99|21.7|23.99|21.71|23.93|21.65|0
1640061300000|2021-12-21 04:35:00|24|21.72|23.99|21.7|24.02|21.73|23.97|21.69|0
1640061600000|2021-12-21 04:40:00|24|21.72|23.98|21.7|24.02|21.73|23.91|21.63|0
1640061900000|2021-12-21 04:45:00|24|21.69|23.92|21.64|24.03|21.74|23.91|21.64|0
1640062200000|2021-12-21 04:50:00|23.93|21.65|23.9|21.63|23.95|21.67|23.9|21.62|0
1640062500000|2021-12-21 04:55:00|23.91|21.64|23.96|21.68|23.96|21.68|23.9|21.63|0
1640062800000|2021-12-21 05:00:00|23.95|21.67|23.75|21.48|23.95|21.67|23.63|21.38|0
1640063100000|2021-12-21 05:05:00|23.74|21.46|23.65|21.4|23.78|21.51|23.65|21.4|0
1640063400000|2021-12-21 05:10:00|23.67|21.41|23.62|21.37|23.73|21.47|23.6|21.36|0
1640063700000|2021-12-21 05:15:00|23.63|21.38|23.64|21.39|23.68|21.42|23.6|21.36|0
1640064000000|2021-12-21 05:20:00|23.63|21.38|23.59|21.34|23.69|21.44|23.59|21.34|0
1640064300000|2021-12-21 05:25:00|23.6|21.35|23.64|21.39|23.65|21.39|23.58|21.34|0
1640064600000|2021-12-21 05:30:00|23.66|21.41|23.61|21.36|23.67|21.42|23.6|21.36|0
1640064900000|2021-12-21 05:35:00|23.63|21.38|23.62|21.37|23.69|21.43|23.62|21.37|0
1640065200000|2021-12-21 05:40:00|23.61|21.36|23.54|21.3|23.62|21.37|23.53|21.29|0
1640065500000|2021-12-21 05:45:00|23.55|21.29|23.48|21.25|23.58|21.33|23.48|21.25|0
1640065800000|2021-12-21 05:50:00|23.5|21.26|23.53|21.29|23.53|21.29|23.45|21.22|0
1640066100000|2021-12-21 05:55:00|23.54|21.3|23.46|21.23|23.54|21.3|23.45|21.22|0
1640066400000|2021-12-21 06:00:00|23.48|21.24|23.34|21.12|23.5|21.26|23.33|21.11|0
1640066700000|2021-12-21 06:05:00|23.33|21.11|23.43|21.2|23.46|21.23|23.33|21.11|0
1640067000000|2021-12-21 06:10:00|23.45|21.21|23.38|21.16|23.48|21.24|23.38|21.16|0
1640067300000|2021-12-21 06:15:00|23.4|21.17|23.32|21.1|23.4|21.17|23.31|21.09|0
1640067600000|2021-12-21 06:20:00|23.31|21.09|23.36|21.14|23.38|21.15|23.31|21.09|0
1640067900000|2021-12-21 06:25:00|23.35|21.13|23.53|21.29|23.53|21.29|23.35|21.13|0
1640068200000|2021-12-21 06:30:00|23.51|21.27|23.43|21.2|23.52|21.28|23.39|21.16|0
1640068500000|2021-12-21 06:35:00|23.44|21.18|23.42|21.19|23.44|21.2|23.37|21.14|0
1640068800000|2021-12-21 06:40:00|23.43|21.2|23.39|21.16|23.48|21.24|23.38|21.15|0
1640069100000|2021-12-21 06:45:00|23.38|21.15|23.25|21.03|23.42|21.19|23.25|21.03|0
1640069400000|2021-12-21 06:50:00|23.26|21.05|23.05|20.86|23.26|21.05|23.05|20.86|0
1640069700000|2021-12-21 06:55:00|23.04|20.84|23.1|20.9|23.12|20.92|23.04|20.84|0
1640070000000|2021-12-21 07:00:00|23.11|20.91|23.33|21.11|23.35|21.12|23.11|20.91|0
1640070300000|2021-12-21 07:05:00|23.35|21.12|23.18|20.97|23.38|21.15|23.17|20.97|0
1640070600000|2021-12-21 07:10:00|23.17|20.96|23.18|20.97|23.25|21.04|23.15|20.95|0
1640070900000|2021-12-21 07:15:00|23.19|20.98|23.21|21|23.22|21.01|23.06|20.86|0
1640071200000|2021-12-21 07:20:00|23.22|21.01|23.26|21.05|23.34|21.12|23.21|21|0
1640071500000|2021-12-21 07:25:00|23.25|21.04|23.17|20.97|23.35|21.13|23.17|20.97|0
1640071800000|2021-12-21 07:30:00|23.18|21.01|23.48|21.24|23.5|21.26|23.18|21.01|0
1640072100000|2021-12-21 07:35:00|23.49|21.25|23.37|21.15|23.5|21.26|23.33|21.11|0
1640072400000|2021-12-21 07:40:00|23.36|21.14|23.53|21.29|23.62|21.37|23.35|21.12|0
1640072700000|2021-12-21 07:45:00|23.57|21.32|23.65|21.4|23.77|21.51|23.53|21.29|0
1640073000000|2021-12-21 07:50:00|23.63|21.38|23.71|21.45|23.77|21.51|23.59|21.34|0
1640073300000|2021-12-21 07:55:00|23.72|21.46|23.67|21.42|23.8|21.53|23.63|21.38|0
1640073600000|2021-12-21 08:00:00|23.75|21.49|24.02|21.73|24.2|21.89|23.75|21.49|0
1640073900000|2021-12-21 08:05:00|23.98|21.78|23.94|21.74|24.07|21.87|23.82|21.62|0
1640074200000|2021-12-21 08:10:00|23.89|21.69|23.82|21.62|24.04|21.84|23.77|21.57|0
1640074500000|2021-12-21 08:15:00|23.8|21.6|23.95|21.75|24.05|21.85|23.8|21.6|0
1640074800000|2021-12-21 08:20:00|23.98|21.78|23.58|21.38|25.45|23.25|23.48|21.28|0
1640075100000|2021-12-21 08:25:00|23.6|21.4|23.84|21.64|23.87|21.67|23.6|21.4|0
1640075400000|2021-12-21 08:30:00|23.86|21.66|23.95|21.75|24.44|22.24|23.86|21.66|0
1640075700000|2021-12-21 08:35:00|23.94|21.74|23.71|21.51|23.95|21.75|23.71|21.51|0
1640076000000|2021-12-21 08:40:00|23.73|21.53|23.67|21.47|23.83|21.63|23.65|21.45|0
1640076300000|2021-12-21 08:45:00|23.68|21.48|23.65|21.45|23.71|21.51|23.53|21.33|0
1640076600000|2021-12-21 08:50:00|23.64|21.44|23.63|21.43|23.68|21.48|23.53|21.33|0
1640076900000|2021-12-21 08:55:00|23.6|21.4|23.54|21.34|23.68|21.48|23.51|21.31|0
1640077200000|2021-12-21 09:00:00|23.56|21.36|23.64|21.44|23.75|21.55|23.54|21.34|0
1640077500000|2021-12-21 09:05:00|23.6|21.4|23.39|21.19|23.62|21.42|23.35|21.15|0
1640077800000|2021-12-21 09:10:00|23.38|21.18|23.25|21.05|23.41|21.21|23.22|21.02|0
1640078100000|2021-12-21 09:15:00|23.26|21.06|23.25|21.05|23.31|21.11|23.21|21.01|0
1640078400000|2021-12-21 09:20:00|23.28|21.08|23.33|21.13|23.36|21.16|23.28|21.08|0
1640078700000|2021-12-21 09:25:00|23.32|21.12|23.26|21.06|23.33|21.13|23.24|21.04|0
1640079000000|2021-12-21 09:30:00|23.25|21.05|23.47|21.27|23.49|21.29|23.24|21.04|0
1640079300000|2021-12-21 09:35:00|23.48|21.28|23.41|21.21|23.5|21.3|23.33|21.13|0
1640079600000|2021-12-21 09:40:00|23.4|21.2|23.6|21.4|23.61|21.41|23.38|21.18|0
1640079900000|2021-12-21 09:45:00|23.61|21.41|23.83|21.63|23.85|21.65|23.58|21.38|0
1640080200000|2021-12-21 09:50:00|23.84|21.64|23.67|21.47|23.85|21.65|23.67|21.47|0
1640080500000|2021-12-21 09:55:00|23.68|21.48|23.86|21.66|23.92|21.72|23.68|21.48|0
1640080800000|2021-12-21 10:00:00|23.85|21.65|23.83|21.63|23.99|21.79|23.8|21.6|0
1640081100000|2021-12-21 10:05:00|23.84|21.64|23.71|21.51|23.9|21.7|23.69|21.49|0
1640081400000|2021-12-21 10:10:00|23.72|21.52|23.64|21.44|23.75|21.55|23.61|21.41|0
1640081700000|2021-12-21 10:15:00|23.63|21.43|23.45|21.25|23.63|21.43|23.42|21.22|0
1640082000000|2021-12-21 10:20:00|23.44|21.24|23.38|21.18|23.47|21.27|23.37|21.17|0
1640082300000|2021-12-21 10:25:00|23.37|21.17|23.54|21.34|23.55|21.35|23.35|21.15|0
1640082600000|2021-12-21 10:30:00|23.55|21.35|23.35|21.15|23.57|21.37|23.35|21.15|0
1640082900000|2021-12-21 10:35:00|23.36|21.16|23.33|21.13|23.37|21.17|23.23|21.03|0
1640083200000|2021-12-21 10:40:00|23.32|21.12|23.42|21.22|23.45|21.25|23.32|21.12|0
1640083500000|2021-12-21 10:45:00|23.41|21.21|23.32|21.12|23.44|21.24|23.26|21.06|0
1640083800000|2021-12-21 10:50:00|23.31|21.11|23.3|21.1|23.42|21.22|23.3|21.1|0
1640084100000|2021-12-21 10:55:00|23.28|21.08|23.21|21.01|23.34|21.14|23.17|20.97|0
1640084400000|2021-12-21 11:00:00|23.19|20.99|22.87|20.7|23.21|21.01|22.78|20.61|0
1640084700000|2021-12-21 11:05:00|22.86|20.68|22.78|20.61|22.92|20.74|22.77|20.6|0
1640085000000|2021-12-21 11:10:00|22.77|20.6|22.68|20.52|22.84|20.67|22.68|20.52|0
1640085300000|2021-12-21 11:15:00|22.66|20.5|22.5|20.36|22.72|20.56|22.47|20.33|0
1640085600000|2021-12-21 11:20:00|22.48|20.34|22.51|20.37|22.57|20.42|22.41|20.27|0
1640085900000|2021-12-21 11:25:00|22.5|20.35|22.19|20.07|22.53|20.38|22.16|20.05|0
1640086200000|2021-12-21 11:30:00|22.17|20.06|22.23|20.11|22.29|20.16|22.13|20.02|0
1640086500000|2021-12-21 11:35:00|22.2|20.09|22.26|20.14|22.26|20.14|22.13|20.02|0
1640086800000|2021-12-21 11:40:00|22.24|20.12|22.34|20.21|22.34|20.21|22.24|20.12|0
1640087100000|2021-12-21 11:45:00|22.33|20.2|22.15|20.04|22.34|20.21|22.15|20.04|0
1640087400000|2021-12-21 11:50:00|22.17|20.05|22.21|20.09|22.24|20.12|22.15|20.04|0
1640087700000|2021-12-21 11:55:00|22.19|20.08|22.23|20.12|22.23|20.12|22.18|20.07|0
1640088000000|2021-12-21 12:00:00|22.22|20.1|22.25|20.13|22.31|20.18|22.22|20.1|0
1640088300000|2021-12-21 12:05:00|22.26|20.14|22.33|20.2|22.33|20.2|22.25|20.13|0
1640088600000|2021-12-21 12:10:00|22.32|20.19|22.32|20.19|22.33|20.2|22.26|20.14|0
1640088900000|2021-12-21 12:15:00|22.31|20.18|22.31|20.19|22.34|20.22|22.29|20.16|0
1640089200000|2021-12-21 12:20:00|22.32|20.2|22.24|20.12|22.33|20.2|22.17|20.06|0
1640089500000|2021-12-21 12:25:00|22.22|20.11|22.19|20.08|22.24|20.12|22.11|20.01|0
1640089800000|2021-12-21 12:30:00|22.21|20.09|22.29|20.17|22.34|20.21|22.19|20.08|0
1640090100000|2021-12-21 12:35:00|22.32|20.2|22.26|20.14|22.34|20.21|22.22|20.1|0
1640090400000|2021-12-21 12:40:00|22.25|20.13|22.27|20.15|22.32|20.19|22.23|20.11|0
1640090700000|2021-12-21 12:45:00|22.26|20.14|22.19|20.07|22.27|20.15|22.1|19.99|0
1640091000000|2021-12-21 12:50:00|22.18|20.09|22.08|19.98|22.2|20.09|22.05|19.95|0
1640091300000|2021-12-21 12:55:00|22.07|19.97|22.09|19.99|22.14|20.03|22.05|19.95|0
1640091600000|2021-12-21 13:00:00|22.08|19.98|22.31|20.19|22.31|20.19|22.08|19.98|0
1640091900000|2021-12-21 13:05:00|22.3|20.17|22.54|20.4|22.54|20.4|22.28|20.16|0
1640092200000|2021-12-21 13:10:00|22.53|20.38|22.61|20.46|22.7|20.54|22.51|20.37|0
1640092500000|2021-12-21 13:15:00|22.63|20.47|22.51|20.37|22.63|20.47|22.45|20.31|0
1640092800000|2021-12-21 13:20:00|22.52|20.38|22.58|20.43|22.61|20.46|22.49|20.35|0
1640093100000|2021-12-21 13:25:00|22.57|20.42|22.49|20.35|22.57|20.42|22.46|20.32|0
1640093400000|2021-12-21 13:30:00|22.51|20.36|22.41|20.27|22.56|20.41|22.36|20.23|0
1640093700000|2021-12-21 13:35:00|22.4|20.28|22.53|20.38|22.53|20.39|22.4|20.28|0
1640094000000|2021-12-21 13:40:00|22.52|20.37|22.48|20.34|22.54|20.4|22.46|20.32|0
1640094300000|2021-12-21 13:45:00|22.47|20.33|22.55|20.4|22.58|20.43|22.35|20.22|0
1640094600000|2021-12-21 13:50:00|22.56|20.41|22.38|20.25|22.56|20.41|22.36|20.23|0
1640094900000|2021-12-21 13:55:00|22.36|20.23|22.33|20.2|22.42|20.29|22.25|20.13|0
1640095200000|2021-12-21 14:00:00|22.32|20.21|22.54|20.39|22.54|20.39|22.29|20.17|0
1640095500000|2021-12-21 14:05:00|22.52|20.38|22.49|20.35|22.57|20.42|22.48|20.33|0
1640095800000|2021-12-21 14:10:00|22.5|20.36|22.58|20.43|22.62|20.47|22.46|20.32|0
1640096100000|2021-12-21 14:15:00|22.56|20.41|22.54|20.4|22.65|20.49|22.52|20.37|0
1640096400000|2021-12-21 14:20:00|22.56|20.41|22.63|20.48|22.68|20.52|22.54|20.4|0
1640096700000|2021-12-21 14:25:00|22.62|20.46|22.67|20.51|22.7|20.54|22.56|20.41|0
1640097000000|2021-12-21 14:30:00|22.6|20.45|22.57|20.42|22.6|20.45|22.2|20.09|0
1640097300000|2021-12-21 14:35:00|22.6|20.44|22.29|20.16|22.7|20.54|22.16|20.05|0
1640097600000|2021-12-21 14:40:00|22.27|20.15|22.85|20.67|23.01|20.82|22.27|20.15|0
1640097900000|2021-12-21 14:45:00|22.83|20.66|23.26|21.06|23.27|21.07|22.83|20.66|0
1640098200000|2021-12-21 14:50:00|23.29|21.09|23.36|21.16|23.52|21.32|23.13|20.93|0
1640098500000|2021-12-21 14:55:00|23.37|21.17|23.32|21.12|23.49|21.29|23.22|21.02|0
1640098800000|2021-12-21 15:00:00|23.25|21.05|23.37|21.17|23.41|21.21|23.06|20.87|0
1640099100000|2021-12-21 15:05:00|23.4|21.2|23.22|21.02|23.42|21.22|23.13|20.93|0
1640099400000|2021-12-21 15:10:00|23.26|21.06|23.02|20.83|23.32|21.12|22.97|20.78|0
1640099700000|2021-12-21 15:15:00|23.03|20.84|22.68|20.52|23.04|20.84|22.68|20.52|0
1640100000000|2021-12-21 15:20:00|22.67|20.51|22.97|20.78|23.06|20.86|22.34|20.22|0
1640100300000|2021-12-21 15:25:00|22.98|20.79|23.46|21.26|23.59|21.39|22.98|20.79|0
1640100600000|2021-12-21 15:30:00|23.45|21.25|23.67|21.47|23.67|21.47|22.6|20.44|0
1640100900000|2021-12-21 15:35:00|23.65|21.45|23.62|21.42|23.89|21.69|23.48|21.28|0
1640101200000|2021-12-21 15:40:00|23.65|21.45|23.4|21.2|23.65|21.45|23.34|21.14|0
1640101500000|2021-12-21 15:45:00|23.42|21.22|23.46|21.26|23.75|21.55|23.3|21.1|0
1640101800000|2021-12-21 15:50:00|23.47|21.27|23.02|20.83|23.53|21.33|23|20.81|0
1640102100000|2021-12-21 15:55:00|23.03|20.84|22.66|20.5|23.05|20.85|22.58|20.43|0
1640102400000|2021-12-21 16:00:00|22.69|20.53|22.49|20.35|22.83|20.66|22.49|20.35|0
1640102700000|2021-12-21 16:05:00|22.48|20.34|21.98|19.88|22.48|20.34|21.93|19.85|0
1640103000000|2021-12-21 16:10:00|21.96|19.87|21.96|19.87|22.15|20.04|21.95|19.86|0
1640103300000|2021-12-21 16:15:00|21.98|19.88|22.22|20.1|22.25|20.13|21.98|19.88|0
1640103600000|2021-12-21 16:20:00|22.19|20.08|23.01|20.82|23.03|20.83|22.1|20|0
1640103900000|2021-12-21 16:25:00|23.03|20.83|22.92|20.74|23.06|20.86|22.86|20.68|0
1640104200000|2021-12-21 16:30:00|22.89|20.71|22.37|20.24|23.39|21.19|22.3|20.18|0
1640104500000|2021-12-21 16:35:00|22.4|20.27|21.91|19.82|22.46|20.32|21.91|19.82|0
1640104800000|2021-12-21 16:40:00|21.86|19.78|21.38|19.34|21.92|19.83|21.36|19.33|0
1640105100000|2021-12-21 16:45:00|21.34|19.3|21.57|19.52|21.59|19.53|21.34|19.3|0
1640105400000|2021-12-21 16:50:00|21.55|19.49|21.43|19.39|21.59|19.53|21.4|19.36|0
1640105700000|2021-12-21 16:55:00|21.42|19.38|21.64|19.58|21.76|19.68|21.39|19.35|0
1640106000000|2021-12-21 17:00:00|21.61|19.56|21.6|19.54|21.66|19.59|21.41|19.37|0
1640106300000|2021-12-21 17:05:00|21.61|19.55|21.37|19.33|21.67|19.6|21.37|19.33|0
1640106600000|2021-12-21 17:10:00|21.38|19.35|21.12|19.1|21.45|19.41|21.03|19.03|0
1640106900000|2021-12-21 17:15:00|21.1|19.09|21.09|19.08|21.17|19.15|21|19|0
1640107200000|2021-12-21 17:20:00|21.1|19.09|21.06|19.05|21.22|19.2|21.06|19.05|0
1640107500000|2021-12-21 17:25:00|21.07|19.06|20.99|18.99|21.91|19.82|20.97|18.98|0
1640107800000|2021-12-21 17:30:00|20.92|18.93|20.86|18.87|21.03|19.03|20.79|18.81|0
1640108100000|2021-12-21 17:35:00|20.87|18.89|20.84|18.85|20.94|18.95|20.75|18.77|0
1640108400000|2021-12-21 17:40:00|20.82|18.83|20.91|18.92|20.94|18.95|20.8|18.82|0
1640108700000|2021-12-21 17:45:00|20.9|18.91|20.8|18.82|20.91|18.92|20.72|18.75|0
1640109000000|2021-12-21 17:50:00|20.81|18.83|20.68|18.71|20.84|18.86|20.55|18.6|0
1640109300000|2021-12-21 17:55:00|20.66|18.69|20.51|18.56|20.68|18.71|20.47|18.52|0
1640109600000|2021-12-21 18:00:00|20.52|18.57|20.63|18.67|20.66|18.69|20.51|18.56|0
1640109900000|2021-12-21 18:05:00|20.62|18.65|20.64|18.68|20.76|18.78|20.6|18.64|0
1640110200000|2021-12-21 18:10:00|20.63|18.66|20.76|18.79|20.85|18.86|20.63|18.66|0
1640110500000|2021-12-21 18:15:00|20.78|18.8|20.76|18.78|20.82|18.84|20.68|18.71|0
1640110800000|2021-12-21 18:20:00|20.78|18.8|20.54|18.59|20.78|18.8|20.53|18.57|0
1640111100000|2021-12-21 18:25:00|20.56|18.6|20.54|18.58|20.64|18.67|20.51|18.56|0
1640111400000|2021-12-21 18:30:00|20.53|18.57|20.43|18.48|20.55|18.59|20.43|18.48|0
1640111700000|2021-12-21 18:35:00|20.44|18.5|20.36|18.42|20.46|18.51|20.28|18.35|0
1640112000000|2021-12-21 18:40:00|20.37|18.43|20.25|18.32|20.39|18.45|20.21|18.29|0
1640112300000|2021-12-21 18:45:00|20.24|18.31|20.17|18.25|20.26|18.33|20.16|18.24|0
1640112600000|2021-12-21 18:50:00|20.16|18.24|20.31|18.38|20.34|18.4|20.16|18.24|0
1640112900000|2021-12-21 18:55:00|20.29|18.36|20.34|18.4|20.35|18.42|20.29|18.35|0
1640113200000|2021-12-21 19:00:00|20.33|18.39|20.18|18.26|20.39|18.45|20.14|18.22|0
1640113500000|2021-12-21 19:05:00|20.22|18.29|20.24|18.31|20.3|18.36|20.15|18.23|0
1640113800000|2021-12-21 19:10:00|20.23|18.3|20.27|18.34|20.28|18.35|20.19|18.27|0
1640114100000|2021-12-21 19:15:00|20.25|18.32|20.29|18.36|20.35|18.41|20.25|18.32|0
1640114400000|2021-12-21 19:20:00|20.28|18.35|21.07|19.06|21.1|19.09|20.28|18.35|0
1640114700000|2021-12-21 19:25:00|21.06|19.05|20.9|18.91|21.07|19.06|20.88|18.89|0
1640115000000|2021-12-21 19:30:00|20.89|18.9|20.85|18.86|20.9|18.91|20.77|18.79|0
1640115300000|2021-12-21 19:35:00|20.83|18.85|21.17|19.15|21.17|19.15|20.82|18.84|0
1640115600000|2021-12-21 19:40:00|21.12|19.11|21.12|19.11|21.16|19.15|20.97|18.97|0
1640115900000|2021-12-21 19:45:00|21.13|19.12|20.9|18.91|21.13|19.12|20.77|18.79|0
1640116200000|2021-12-21 19:50:00|20.88|18.89|20.83|18.84|20.9|18.91|20.77|18.8|0
1640116500000|2021-12-21 19:55:00|20.8|18.82|20.59|18.63|20.81|18.83|20.59|18.63|0
1640116800000|2021-12-21 20:00:00|20.61|18.65|20.58|18.62|20.66|18.69|20.53|18.57|0
1640117100000|2021-12-21 20:05:00|20.59|18.63|20.81|18.83|20.81|18.83|20.59|18.63|0
1640117400000|2021-12-21 20:10:00|20.79|18.81|20.7|18.73|20.81|18.83|20.64|18.68|0
1640117700000|2021-12-21 20:15:00|20.67|18.7|20.67|18.7|20.76|18.79|20.62|18.65|0
1640118000000|2021-12-21 20:20:00|20.68|18.71|20.84|18.86|20.84|18.86|20.65|18.69|0
1640118300000|2021-12-21 20:25:00|20.82|18.83|20.79|18.81|20.84|18.86|20.72|18.75|0
1640118600000|2021-12-21 20:30:00|20.8|18.82|20.84|18.85|20.84|18.86|20.69|18.72|0
1640118900000|2021-12-21 20:35:00|20.83|18.84|20.96|18.96|21.06|19.05|20.76|18.78|0
1640119200000|2021-12-21 20:40:00|20.97|18.98|21.21|19.19|21.23|19.21|20.95|18.95|0
1640119500000|2021-12-21 20:45:00|21.19|19.17|21.34|19.31|21.41|19.38|21.19|19.17|0
1640119800000|2021-12-21 20:50:00|21.23|19.21|20.51|18.55|21.23|19.21|20.51|18.55|0
1640120100000|2021-12-21 20:55:00|20.56|18.6|20.45|18.5|20.68|18.71|20.33|18.39|0
1640120400000|2021-12-21 21:00:00|20.38|18.44|20.5|18.55|20.67|18.7|20.38|18.44|0
1640120700000|2021-12-21 21:05:00|20.48|18.53|20.41|18.46|20.48|18.53|20.38|18.44|0
1640121000000|2021-12-21 21:10:00|20.42|18.48|20.46|18.51|20.47|18.52|20.42|18.47|0
1640121300000|2021-12-21 21:15:00|20.43|18.49|20.39|18.45|20.43|18.49|20.38|18.44|0
1640121600000|2021-12-21 21:20:00|20.38|18.44|20.29|18.36|20.42|18.47|20.28|18.35|0
1640121900000|2021-12-21 21:25:00|20.28|18.35|20.31|18.37|20.31|18.38|20.28|18.35|0
1640122200000|2021-12-21 21:30:00|20.29|18.36|20.29|18.36|20.32|18.38|20.28|18.35|0
1640122500000|2021-12-21 21:35:00|20.3|18.37|20.29|18.36|20.3|18.37|20.29|18.36|0
1640122800000|2021-12-21 21:40:00|20.28|18.34|20.27|18.34|20.29|18.36|20.27|18.34|0
1640123100000|2021-12-21 21:45:00|20.29|18.36|20.29|18.35|20.3|18.37|20.26|18.33|0
1640123400000|2021-12-21 21:50:00|20.3|18.37|20.27|18.34|20.3|18.37|20.26|18.33|0
1640123700000|2021-12-21 21:55:00|20.28|18.35|20.3|18.37|20.3|18.37|20.26|18.33|0
1640124000000|2021-12-21 22:00:00|20.28|18.35|20.26|18.33|20.28|18.35|20.24|18.32|0
1640124300000|2021-12-21 22:05:00|20.25|18.32|20.26|18.33|20.28|18.35|20.25|18.32|0
1640124600000|2021-12-21 22:10:00|20.27|18.34|20.27|18.34|20.28|18.35|20.27|18.34|0
1640124900000|2021-12-21 22:15:00|20.28|18.35|20.28|18.35|20.28|18.35|20.27|18.35|0
1640125200000|2021-12-21 22:20:00|20.29|18.36|20.29|18.36|20.3|18.37|20.29|18.35|0
1640125500000|2021-12-21 22:25:00|20.28|18.35|20.27|18.34|20.28|18.35|20.26|18.33|0
1640125800000|2021-12-21 22:30:00|20.26|18.33|20.26|18.33|20.27|18.34|20.25|18.33|0
1640126100000|2021-12-21 22:35:00|20.25|18.32|20.28|18.34|20.28|18.34|20.25|18.32|0
1640126400000|2021-12-21 22:40:00|20.27|18.33|20.27|18.34|20.28|18.35|20.26|18.33|0
1640126700000|2021-12-21 22:45:00|20.28|18.35|20.3|18.36|20.3|18.36|20.28|18.35|0
1640127000000|2021-12-21 22:50:00|20.29|18.35|20.28|18.35|20.29|18.35|20.28|18.35|0
1640127300000|2021-12-21 22:55:00|20.29|18.36|20.32|18.39|20.35|18.41|20.29|18.36|0
1640127600000|2021-12-21 23:00:00|20.31|18.37|20.34|18.4|20.45|18.5|20.25|18.32|0
1640127900000|2021-12-21 23:05:00|20.36|18.42|20.36|18.42|20.4|18.46|20.28|18.35|0
1640128200000|2021-12-21 23:10:00|20.34|18.4|20.41|18.47|20.43|18.48|20.34|18.4|0
1640128500000|2021-12-21 23:15:00|20.43|18.48|20.55|18.59|20.55|18.59|20.41|18.47|0
1640128800000|2021-12-21 23:20:00|20.52|18.57|20.46|18.51|20.53|18.58|20.45|18.5|0
1640129100000|2021-12-21 23:25:00|20.47|18.52|20.5|18.55|20.52|18.56|20.46|18.51|0
1640129400000|2021-12-21 23:30:00|20.48|18.53|20.41|18.46|20.56|18.6|20.41|18.46|0
1640129700000|2021-12-21 23:35:00|20.42|18.47|20.46|18.51|20.47|18.52|20.42|18.46|0
1640130000000|2021-12-21 23:40:00|20.47|18.52|20.51|18.56|20.52|18.57|20.46|18.51|0
1640130300000|2021-12-21 23:45:00|20.52|18.57|20.54|18.58|20.56|18.6|20.46|18.51|0
1640130600000|2021-12-21 23:50:00|20.55|18.59|20.49|18.54|20.55|18.59|20.49|18.54|0
1640130900000|2021-12-21 23:55:00|20.51|18.55|20.48|18.53|20.52|18.57|20.45|18.5|0
1640131200000|2021-12-22 00:00:00|20.52|18.56|20.37|18.43|20.52|18.56|20.34|18.41|0
1640131500000|2021-12-22 00:05:00|20.38|18.44|20.42|18.48|20.46|18.51|20.34|18.4|0
1640131800000|2021-12-22 00:10:00|20.43|18.49|20.41|18.47|20.45|18.5|20.37|18.43|0
1640132100000|2021-12-22 00:15:00|20.42|18.49|20.52|18.57|20.55|18.59|20.42|18.47|0
1640132400000|2021-12-22 00:20:00|20.53|18.58|20.42|18.48|20.62|18.65|20.42|18.48|0
1640132700000|2021-12-22 00:25:00|20.43|18.49|20.39|18.44|20.44|18.49|20.36|18.42|0
1640133000000|2021-12-22 00:30:00|20.37|18.43|20.41|18.47|20.45|18.5|20.37|18.43|0
1640133300000|2021-12-22 00:35:00|20.4|18.46|20.44|18.49|20.45|18.5|20.38|18.44|0
1640133600000|2021-12-22 00:40:00|20.42|18.5|20.44|18.49|20.46|18.51|20.38|18.44|0
1640133900000|2021-12-22 00:45:00|20.43|18.5|20.49|18.54|20.51|18.56|20.42|18.48|0
1640134200000|2021-12-22 00:50:00|20.5|18.53|20.46|18.51|20.51|18.55|20.44|18.5|0
1640134500000|2021-12-22 00:55:00|20.45|18.5|20.54|18.58|20.56|18.61|20.4|18.46|0
1640134800000|2021-12-22 01:00:00|20.52|18.57|20.43|18.48|20.54|18.58|20.43|18.48|0
1640135100000|2021-12-22 01:05:00|20.44|18.49|20.37|18.43|20.44|18.49|20.33|18.4|0
1640135400000|2021-12-22 01:10:00|20.38|18.44|20.4|18.45|20.41|18.47|20.36|18.42|0
1640135700000|2021-12-22 01:15:00|20.41|18.47|20.39|18.45|20.45|18.5|20.38|18.44|0
1640136000000|2021-12-22 01:20:00|20.38|18.44|20.37|18.43|20.38|18.44|20.31|18.38|0
1640136300000|2021-12-22 01:25:00|20.35|18.41|20.34|18.4|20.38|18.44|20.31|18.38|0
1640136600000|2021-12-22 01:30:00|20.32|18.39|20.31|18.37|20.35|18.41|20.28|18.35|0
1640136900000|2021-12-22 01:35:00|20.3|18.36|20.21|18.29|20.32|18.39|20.19|18.27|0
1640137200000|2021-12-22 01:40:00|20.2|18.28|20.26|18.33|20.29|18.36|20.2|18.28|0
1640137500000|2021-12-22 01:45:00|20.28|18.35|20.44|18.49|20.44|18.49|20.28|18.35|0
1640137800000|2021-12-22 01:50:00|20.43|18.48|20.48|18.53|20.54|18.58|20.41|18.47|0
1640138100000|2021-12-22 01:55:00|20.46|18.51|20.49|18.54|20.5|18.55|20.43|18.49|0
1640138400000|2021-12-22 02:00:00|20.5|18.55|20.42|18.47|20.5|18.55|20.41|18.46|0
1640138700000|2021-12-22 02:05:00|20.41|18.48|20.44|18.5|20.47|18.52|20.41|18.47|0
1640139000000|2021-12-22 02:10:00|20.43|18.48|20.43|18.48|20.44|18.49|20.4|18.46|0
1640139300000|2021-12-22 02:15:00|20.44|18.49|20.55|18.59|20.55|18.59|20.41|18.47|0
1640139600000|2021-12-22 02:20:00|20.56|18.6|20.5|18.55|20.59|18.63|20.46|18.51|0
1640139900000|2021-12-22 02:25:00|20.49|18.54|20.42|18.47|20.52|18.56|20.42|18.47|0
1640140200000|2021-12-22 02:30:00|20.41|18.48|20.45|18.5|20.47|18.52|20.41|18.46|0
1640140500000|2021-12-22 02:35:00|20.46|18.51|20.47|18.52|20.5|18.55|20.45|18.5|0
1640140800000|2021-12-22 02:40:00|20.49|18.53|20.58|18.62|20.58|18.62|20.47|18.52|0
1640141100000|2021-12-22 02:45:00|20.59|18.63|20.71|18.74|20.73|18.75|20.58|18.62|0
1640141400000|2021-12-22 02:50:00|20.72|18.75|20.68|18.71|20.76|18.78|20.66|18.69|0
1640141700000|2021-12-22 02:55:00|20.67|18.7|20.67|18.7|20.69|18.72|20.65|18.69|0
1640142000000|2021-12-22 03:00:00|20.68|18.71|20.73|18.76|20.77|18.8|20.67|18.7|0
1640142300000|2021-12-22 03:05:00|20.72|18.75|20.65|18.68|20.72|18.75|20.64|18.67|0
1640142600000|2021-12-22 03:10:00|20.66|18.7|20.64|18.68|20.68|18.71|20.63|18.67|0
1640142900000|2021-12-22 03:15:00|20.63|18.67|20.65|18.68|20.66|18.69|20.63|18.67|0
1640143200000|2021-12-22 03:20:00|20.66|18.69|20.63|18.67|20.69|18.72|20.63|18.67|0
1640143500000|2021-12-22 03:25:00|20.64|18.68|20.59|18.63|20.64|18.68|20.55|18.59|0
1640143800000|2021-12-22 03:30:00|20.56|18.6|20.52|18.56|20.57|18.61|20.51|18.55|0
1640144100000|2021-12-22 03:35:00|20.5|18.55|20.52|18.57|20.54|18.58|20.48|18.53|0
1640144400000|2021-12-22 03:40:00|20.53|18.56|20.56|18.6|20.58|18.62|20.52|18.56|0
1640144700000|2021-12-22 03:45:00|20.55|18.59|20.56|18.6|20.59|18.63|20.54|18.58|0
1640145000000|2021-12-22 03:50:00|20.55|18.59|20.58|18.62|20.58|18.62|20.53|18.57|0
1640145300000|2021-12-22 03:55:00|20.59|18.63|20.58|18.62|20.62|18.65|20.56|18.6|0
1640145600000|2021-12-22 04:00:00|20.56|18.6|20.55|18.59|20.58|18.62|20.55|18.59|0
1640145900000|2021-12-22 04:05:00|20.52|18.57|20.53|18.58|20.53|18.58|20.48|18.53|0
1640146200000|2021-12-22 04:10:00|20.52|18.56|20.56|18.6|20.57|18.61|20.52|18.56|0
1640146500000|2021-12-22 04:15:00|20.57|18.61|20.54|18.59|20.57|18.61|20.54|18.59|0
1640146800000|2021-12-22 04:20:00|20.55|18.6|20.54|18.58|20.58|18.62|20.54|18.58|0
1640147100000|2021-12-22 04:25:00|20.55|18.59|20.58|18.62|20.58|18.62|20.53|18.57|0
1640147400000|2021-12-22 04:30:00|20.59|18.63|20.56|18.6|20.6|18.64|20.56|18.6|0
1640147700000|2021-12-22 04:35:00|20.57|18.61|20.55|18.59|20.57|18.61|20.53|18.58|0
1640148000000|2021-12-22 04:40:00|20.56|18.6|20.56|18.6|20.57|18.62|20.55|18.59|0
1640148300000|2021-12-22 04:45:00|20.55|18.59|20.52|18.56|20.55|18.6|20.52|18.56|0
1640148600000|2021-12-22 04:50:00|20.51|18.55|20.54|18.58|20.55|18.59|20.5|18.55|0
1640148900000|2021-12-22 04:55:00|20.53|18.59|20.55|18.6|20.58|18.62|20.53|18.57|0
1640149200000|2021-12-22 05:00:00|20.54|18.58|20.42|18.47|20.57|18.61|20.4|18.46|0
1640149500000|2021-12-22 05:05:00|20.43|18.48|20.59|18.63|20.6|18.64|20.43|18.47|0
1640149800000|2021-12-22 05:10:00|20.6|18.64|20.6|18.64|20.62|18.65|20.56|18.6|0
1640150100000|2021-12-22 05:15:00|20.62|18.65|20.64|18.68|20.65|18.69|20.6|18.64|0
1640150400000|2021-12-22 05:20:00|20.65|18.66|20.65|18.69|20.68|18.71|20.63|18.66|0
1640150700000|2021-12-22 05:25:00|20.64|18.67|20.57|18.61|20.64|18.67|20.57|18.61|0
1640151000000|2021-12-22 05:30:00|20.58|18.62|20.47|18.52|20.58|18.62|20.46|18.51|0
1640151300000|2021-12-22 05:35:00|20.48|18.53|20.5|18.55|20.51|18.55|20.46|18.51|0
1640151600000|2021-12-22 05:40:00|20.49|18.54|20.6|18.64|20.6|18.64|20.49|18.54|0
1640151900000|2021-12-22 05:45:00|20.59|18.63|20.53|18.57|20.6|18.64|20.53|18.57|0
1640152200000|2021-12-22 05:50:00|20.52|18.58|20.51|18.55|20.54|18.59|20.47|18.52|0
1640152500000|2021-12-22 05:55:00|20.49|18.54|20.42|18.47|20.51|18.56|20.41|18.47|0
1640152800000|2021-12-22 06:00:00|20.41|18.48|20.48|18.53|20.5|18.55|20.38|18.44|0
1640153100000|2021-12-22 06:05:00|20.46|18.51|20.35|18.41|20.48|18.53|20.33|18.39|0
1640153400000|2021-12-22 06:10:00|20.33|18.4|20.36|18.42|20.37|18.43|20.29|18.35|0
1640153700000|2021-12-22 06:15:00|20.35|18.41|20.2|18.28|20.38|18.44|20.18|18.26|0
1640154000000|2021-12-22 06:20:00|20.22|18.29|20.17|18.25|20.24|18.31|20.1|18.19|0
1640154300000|2021-12-22 06:25:00|20.16|18.24|20.25|18.32|20.27|18.34|20.16|18.24|0
1640154600000|2021-12-22 06:30:00|20.21|18.29|20.22|18.3|20.22|18.3|20.14|18.22|0
1640154900000|2021-12-22 06:35:00|20.23|18.29|20.34|18.4|20.34|18.4|20.2|18.28|0
1640155200000|2021-12-22 06:40:00|20.33|18.39|20.31|18.37|20.36|18.42|20.29|18.35|0
1640155500000|2021-12-22 06:45:00|20.33|18.39|20.31|18.38|20.35|18.41|20.31|18.38|0
1640155800000|2021-12-22 06:50:00|20.32|18.39|20.36|18.42|20.39|18.45|20.32|18.39|0
1640156100000|2021-12-22 06:55:00|20.35|18.41|20.41|18.46|20.47|18.52|20.32|18.39|0
1640156400000|2021-12-22 07:00:00|20.43|18.47|20.37|18.43|20.46|18.51|20.37|18.43|0
1640156700000|2021-12-22 07:05:00|20.38|18.44|20.4|18.45|20.46|18.51|20.36|18.42|0
1640157000000|2021-12-22 07:10:00|20.38|18.44|20.3|18.37|20.4|18.45|20.24|18.31|0
1640157300000|2021-12-22 07:15:00|20.31|18.36|20.39|18.45|20.42|18.48|20.3|18.36|0
1640157600000|2021-12-22 07:20:00|20.38|18.44|20.35|18.41|20.39|18.45|20.33|18.4|0
1640157900000|2021-12-22 07:25:00|20.36|18.42|20.46|18.52|20.47|18.52|20.35|18.41|0
1640158200000|2021-12-22 07:30:00|20.5|18.55|20.48|18.53|20.52|18.57|20.47|18.52|0
1640158500000|2021-12-22 07:35:00|20.47|18.52|20.49|18.54|20.51|18.55|20.45|18.5|0
1640158800000|2021-12-22 07:40:00|20.48|18.53|20.42|18.48|20.51|18.55|20.42|18.48|0
1640159100000|2021-12-22 07:45:00|20.45|18.5|20.49|18.54|20.56|18.6|20.44|18.5|0
1640159400000|2021-12-22 07:50:00|20.48|18.53|20.57|18.61|20.6|18.63|20.48|18.53|0
1640159700000|2021-12-22 07:55:00|20.56|18.6|20.55|18.6|20.57|18.61|20.46|18.51|0
1640160000000|2021-12-22 08:00:00|20.54|18.58|20.88|18.89|20.89|18.9|20.46|18.51|0
1640160300000|2021-12-22 08:05:00|20.86|18.88|20.94|18.95|20.98|18.99|20.86|18.87|0
1640160600000|2021-12-22 08:10:00|20.95|18.94|20.8|18.82|20.95|18.94|20.76|18.79|0
1640160900000|2021-12-22 08:15:00|20.82|18.83|20.98|18.98|20.99|18.99|20.8|18.82|0
1640161200000|2021-12-22 08:20:00|20.99|18.99|21.03|19.03|21.13|19.12|20.94|18.94|0
1640161500000|2021-12-22 08:25:00|21.05|19.04|21.09|19.08|21.13|19.12|21.03|19.03|0
1640161800000|2021-12-22 08:30:00|21.11|19.1|21.45|19.41|21.53|19.48|21.03|19.03|0
1640162100000|2021-12-22 08:35:00|21.46|19.42|21.64|19.58|21.64|19.58|21.45|19.42|0
1640162400000|2021-12-22 08:40:00|21.63|19.57|21.5|19.45|21.74|19.67|21.42|19.38|0
1640162700000|2021-12-22 08:45:00|21.51|19.47|21.29|19.26|21.54|19.49|21.28|19.25|0
1640163000000|2021-12-22 08:50:00|21.28|19.25|21.34|19.31|21.4|19.36|21.26|19.24|0
1640163300000|2021-12-22 08:55:00|21.32|19.3|21.37|19.33|21.38|19.35|21.29|19.26|0
1640163600000|2021-12-22 09:00:00|21.36|19.32|21.33|19.29|21.41|19.37|21.31|19.28|0
1640163900000|2021-12-22 09:05:00|21.35|19.32|21.37|19.33|21.41|19.37|21.29|19.26|0
1640164200000|2021-12-22 09:10:00|21.36|19.32|21.23|19.2|21.41|19.37|21.2|19.18|0
1640164500000|2021-12-22 09:15:00|21.21|19.19|21.13|19.11|21.26|19.24|21.11|19.1|0
1640164800000|2021-12-22 09:20:00|21.11|19.1|21.22|19.2|21.25|19.23|21.09|19.08|0
1640165100000|2021-12-22 09:25:00|21.25|19.23|21.26|19.24|21.28|19.25|21.18|19.16|0
1640165400000|2021-12-22 09:30:00|21.25|19.22|21.13|19.12|21.27|19.25|21.11|19.1|0
1640165700000|2021-12-22 09:35:00|21.11|19.1|21.19|19.17|21.22|19.2|21.11|19.1|0
1640166000000|2021-12-22 09:40:00|21.2|19.18|21.26|19.23|21.27|19.24|21.19|19.17|0
1640166300000|2021-12-22 09:45:00|21.25|19.22|21.29|19.26|21.34|19.31|21.23|19.21|0
1640166600000|2021-12-22 09:50:00|21.28|19.27|21.23|19.21|21.32|19.29|21.17|19.15|0
1640166900000|2021-12-22 09:55:00|21.24|19.2|21.28|19.25|21.33|19.3|21.2|19.18|0
1640167200000|2021-12-22 10:00:00|21.26|19.24|21.23|19.21|21.33|19.3|21.19|19.17|0
1640167500000|2021-12-22 10:05:00|21.22|19.2|21.19|19.17|21.28|19.25|21.19|19.17|0
1640167800000|2021-12-22 10:10:00|21.18|19.16|21.17|19.16|21.22|19.2|21.14|19.13|0
1640168100000|2021-12-22 10:15:00|21.16|19.15|21.14|19.13|21.16|19.15|21.1|19.09|0
1640168400000|2021-12-22 10:20:00|21.15|19.14|21.17|19.15|21.19|19.17|21.1|19.09|0
1640168700000|2021-12-22 10:25:00|21.16|19.14|21.13|19.12|21.18|19.17|21.1|19.09|0
1640169000000|2021-12-22 10:30:00|21.11|19.1|21.22|19.2|21.24|19.21|21.09|19.08|0
1640169300000|2021-12-22 10:35:00|21.19|19.18|21.01|19.01|21.19|19.18|21.01|19.01|0
1640169600000|2021-12-22 10:40:00|21|19|20.9|18.91|21.01|19.01|20.85|18.86|0
1640169900000|2021-12-22 10:45:00|20.89|18.9|20.78|18.8|20.92|18.92|20.78|18.8|0
1640170200000|2021-12-22 10:50:00|20.74|18.76|20.75|18.77|20.75|18.77|20.66|18.69|0
1640170500000|2021-12-22 10:55:00|20.74|18.76|20.67|18.7|20.75|18.77|20.65|18.69|0
1640170800000|2021-12-22 11:00:00|20.68|18.71|20.66|18.7|20.79|18.81|20.65|18.68|0
1640171100000|2021-12-22 11:05:00|20.67|18.69|20.64|18.67|20.72|18.74|20.62|18.66|0
1640171400000|2021-12-22 11:10:00|20.62|18.66|20.66|18.69|20.67|18.71|20.57|18.61|0
1640171700000|2021-12-22 11:15:00|20.65|18.68|20.58|18.62|20.65|18.68|20.54|18.58|0
1640172000000|2021-12-22 11:20:00|20.56|18.61|20.58|18.62|20.59|18.63|20.54|18.58|0
1640172300000|2021-12-22 11:25:00|20.59|18.63|20.65|18.69|20.66|18.69|20.59|18.63|0
1640172600000|2021-12-22 11:30:00|20.66|18.68|20.71|18.73|20.72|18.75|20.65|18.68|0
1640172900000|2021-12-22 11:35:00|20.72|18.75|20.73|18.76|20.75|18.77|20.71|18.73|0
1640173200000|2021-12-22 11:40:00|20.72|18.75|20.68|18.71|20.76|18.78|20.65|18.68|0
1640173500000|2021-12-22 11:45:00|20.66|18.69|20.55|18.6|20.66|18.69|20.53|18.57|0
1640173800000|2021-12-22 11:50:00|20.57|18.61|20.56|18.61|20.58|18.62|20.55|18.59|0
1640174100000|2021-12-22 11:55:00|20.55|18.59|20.4|18.46|20.55|18.59|20.39|18.45|0
1640174400000|2021-12-22 12:00:00|20.42|18.47|20.45|18.51|20.47|18.52|20.37|18.43|0
1640174700000|2021-12-22 12:05:00|20.47|18.52|20.44|18.49|20.47|18.52|20.44|18.49|0
1640175000000|2021-12-22 12:10:00|20.45|18.5|20.44|18.49|20.46|18.52|20.44|18.49|0
1640175300000|2021-12-22 12:15:00|20.45|18.5|20.5|18.55|20.5|18.55|20.45|18.5|0
1640175600000|2021-12-22 12:20:00|20.51|18.56|20.47|18.52|20.53|18.57|20.47|18.52|0
1640175900000|2021-12-22 12:25:00|20.49|18.54|20.55|18.59|20.57|18.61|20.47|18.52|0
1640176200000|2021-12-22 12:30:00|20.56|18.61|20.5|18.54|20.56|18.61|20.5|18.54|0
1640176500000|2021-12-22 12:35:00|20.54|18.58|20.55|18.59|20.58|18.62|20.53|18.58|0
1640176800000|2021-12-22 12:40:00|20.56|18.6|20.56|18.6|20.61|18.65|20.55|18.59|0
1640177100000|2021-12-22 12:45:00|20.55|18.59|20.56|18.6|20.56|18.6|20.52|18.56|0
1640177400000|2021-12-22 12:50:00|20.54|18.59|20.61|18.65|20.62|18.66|20.52|18.56|0
1640177700000|2021-12-22 12:55:00|20.58|18.62|20.69|18.72|20.7|18.73|20.57|18.61|0
1640178000000|2021-12-22 13:00:00|20.67|18.71|20.74|18.77|20.77|18.79|20.63|18.67|0
1640178300000|2021-12-22 13:05:00|20.73|18.75|20.71|18.74|20.75|18.78|20.7|18.73|0
1640178600000|2021-12-22 13:10:00|20.7|18.73|20.78|18.8|20.79|18.81|20.66|18.69|0
1640178900000|2021-12-22 13:15:00|20.79|18.81|20.84|18.86|20.87|18.88|20.76|18.79|0
1640179200000|2021-12-22 13:20:00|20.83|18.85|21.06|19.05|21.07|19.07|20.83|18.85|0
1640179500000|2021-12-22 13:25:00|21.05|19.04|21.03|19.03|21.22|19.2|21.03|19.03|0
1640179800000|2021-12-22 13:30:00|21.02|19.02|20.97|18.98|21.04|19.04|20.88|18.89|0
1640180100000|2021-12-22 13:35:00|21|19|21.23|19.21|21.26|19.24|20.93|18.94|0
1640180400000|2021-12-22 13:40:00|21.19|19.17|21.39|19.35|21.41|19.37|21.08|19.07|0
1640180700000|2021-12-22 13:45:00|21.38|19.34|21.24|19.22|21.38|19.35|21.23|19.21|0
1640181000000|2021-12-22 13:50:00|21.26|19.23|21.28|19.26|21.28|19.26|21.17|19.16|0
1640181300000|2021-12-22 13:55:00|21.27|19.24|21.18|19.17|21.27|19.24|21.17|19.15|0
1640181600000|2021-12-22 14:00:00|21.17|19.15|21.14|19.13|21.28|19.25|21.14|19.13|0
1640181900000|2021-12-22 14:05:00|21.13|19.11|20.8|18.82|21.13|19.11|20.8|18.82|0
1640182200000|2021-12-22 14:10:00|20.78|18.8|20.89|18.9|20.92|18.93|20.74|18.77|0
1640182500000|2021-12-22 14:15:00|20.88|18.89|20.87|18.89|20.94|18.95|20.85|18.86|0
1640182800000|2021-12-22 14:20:00|20.89|18.9|20.94|18.95|21|19|20.89|18.9|0
1640183100000|2021-12-22 14:25:00|20.93|18.93|20.78|18.8|20.93|18.93|20.75|18.77|0
1640183400000|2021-12-22 14:30:00|20.79|18.81|20.73|18.76|20.84|18.86|20.61|18.65|0
1640183700000|2021-12-22 14:35:00|20.75|18.77|20.45|18.5|20.75|18.77|20.4|18.45|0
1640184000000|2021-12-22 14:40:00|20.44|18.49|20.31|18.38|20.69|18.72|20.31|18.38|0
1640184300000|2021-12-22 14:45:00|20.3|18.37|20.47|18.52|20.47|18.52|20.21|18.28|0
1640184600000|2021-12-22 14:50:00|20.4|18.46|20.27|18.34|20.59|18.63|20.26|18.33|0
1640184900000|2021-12-22 14:55:00|20.26|18.33|20.42|18.48|20.56|18.6|20.18|18.26|0
1640185200000|2021-12-22 15:00:00|20.39|18.45|20.41|18.47|20.43|18.48|20.12|18.21|0
1640185500000|2021-12-22 15:05:00|20.39|18.44|20.49|18.54|20.59|18.63|20.39|18.44|0
1640185800000|2021-12-22 15:10:00|20.48|18.53|20.28|18.34|20.48|18.53|20.21|18.28|0
1640186100000|2021-12-22 15:15:00|20.26|18.33|19.97|18.07|20.36|18.42|19.88|17.99|0
1640186400000|2021-12-22 15:20:00|19.96|18.06|19.93|18.03|20.1|18.19|19.93|18.03|0
1640186700000|2021-12-22 15:25:00|19.96|18.06|19.99|18.09|19.99|18.09|19.81|17.92|0
1640187000000|2021-12-22 15:30:00|20.05|18.14|19.85|17.96|20.05|18.14|19.82|17.93|0
1640187300000|2021-12-22 15:35:00|19.83|17.95|19.48|17.63|19.97|18.07|19.38|17.54|0
1640187600000|2021-12-22 15:40:00|19.47|17.62|19.41|17.56|19.48|17.63|19.36|17.51|0
1640187900000|2021-12-22 15:45:00|19.42|17.57|19.25|17.42|19.42|17.57|19.24|17.41|0
1640188200000|2021-12-22 15:50:00|19.24|17.41|19.04|17.22|19.25|17.42|18.97|17.17|0
1640188500000|2021-12-22 15:55:00|19.05|17.23|19|17.19|19.11|17.29|18.92|17.12|0
1640188800000|2021-12-22 16:00:00|18.98|17.18|19.02|17.21|19.06|17.24|18.96|17.15|0
1640189100000|2021-12-22 16:05:00|19|17.19|19.04|17.23|19.17|17.34|19|17.19|0
1640189400000|2021-12-22 16:10:00|19.03|17.22|18.81|17.01|19.06|17.24|18.79|17|0
1640189700000|2021-12-22 16:15:00|18.82|17.03|18.89|17.09|18.93|17.13|18.82|17.02|0
1640190000000|2021-12-22 16:20:00|18.88|17.08|19.01|17.2|19.04|17.23|18.84|17.05|0
1640190300000|2021-12-22 16:25:00|19.03|17.21|16.65|15.06|20.59|18.63|16.64|15.05|0
1640190600000|2021-12-22 16:30:00|16.63|15.04|16.52|14.95|16.69|15.1|16.48|14.91|0
1640190900000|2021-12-22 16:35:00|16.53|14.96|16.56|14.99|16.62|15.04|16.49|14.92|0
1640191200000|2021-12-22 16:40:00|16.55|14.98|16.57|15|16.62|15.04|16.52|14.95|0
1640191500000|2021-12-22 16:45:00|16.56|14.99|16.66|15.08|16.76|15.16|16.56|14.99|0
1640191800000|2021-12-22 16:50:00|16.68|15.09|16.64|15.06|16.69|15.1|16.6|15.01|0
1640192100000|2021-12-22 16:55:00|16.63|15.04|16.54|14.96|16.67|15.09|16.52|14.95|0
1640192400000|2021-12-22 17:00:00|16.5|14.93|16.47|14.9|16.63|15.04|16.47|14.9|0
1640192700000|2021-12-22 17:05:00|16.48|14.91|16.43|14.87|16.51|14.94|16.41|14.85|0
1640193000000|2021-12-22 17:10:00|16.44|14.88|16.74|15.14|16.76|15.17|16.44|14.88|0
1640193300000|2021-12-22 17:15:00|16.73|15.13|16.81|15.21|16.88|15.27|16.73|15.13|0
1640193600000|2021-12-22 17:20:00|16.82|15.22|16.92|15.31|16.92|15.31|16.79|15.19|0
1640193900000|2021-12-22 17:25:00|16.91|15.3|16.72|15.13|16.91|15.3|16.72|15.13|0
1640194200000|2021-12-22 17:30:00|16.73|15.14|16.71|15.12|16.77|15.17|16.69|15.1|0
1640194500000|2021-12-22 17:35:00|16.72|15.13|16.82|15.22|16.87|15.27|16.71|15.12|0
1640194800000|2021-12-22 17:40:00|16.81|15.21|16.76|15.17|16.88|15.27|16.73|15.14|0
1640195100000|2021-12-22 17:45:00|16.77|15.18|16.76|15.17|16.81|15.21|16.74|15.14|0
1640195400000|2021-12-22 17:50:00|16.74|15.14|16.63|15.05|16.74|15.14|16.6|15.02|0
1640195700000|2021-12-22 17:55:00|16.65|15.06|16.59|15.01|16.65|15.06|16.55|14.98|0
1640196000000|2021-12-22 18:00:00|16.6|15.02|16.6|15.02|16.7|15.11|16.57|15|0
1640196300000|2021-12-22 18:05:00|16.59|15.01|16.61|15.03|16.66|15.08|16.57|15|0
1640196600000|2021-12-22 18:10:00|16.62|15.04|16.66|15.08|16.71|15.12|16.61|15.02|0
1640196900000|2021-12-22 18:15:00|16.67|15.09|16.71|15.11|16.73|15.14|16.64|15.05|0
1640197200000|2021-12-22 18:20:00|16.69|15.1|16.78|15.19|16.78|15.19|16.68|15.09|0
1640197500000|2021-12-22 18:25:00|16.75|15.15|16.82|15.22|16.84|15.24|16.74|15.15|0
1640197800000|2021-12-22 18:30:00|16.79|15.19|16.72|15.13|16.82|15.22|16.69|15.1|0
1640198100000|2021-12-22 18:35:00|16.74|15.14|17.01|15.39|17.03|15.41|16.74|15.14|0
1640198400000|2021-12-22 18:40:00|17|15.38|17.01|15.39|17.13|15.5|16.95|15.34|0
1640198700000|2021-12-22 18:45:00|17|15.38|16.97|15.36|17.04|15.42|16.88|15.27|0
1640199000000|2021-12-22 18:50:00|16.96|15.35|16.9|15.29|16.98|15.37|16.89|15.28|0
1640199300000|2021-12-22 18:55:00|16.91|15.3|17|15.38|17.02|15.4|16.88|15.27|0
1640199600000|2021-12-22 19:00:00|16.99|15.37|16.82|15.21|17.17|15.53|16.82|15.21|0
1640199900000|2021-12-22 19:05:00|16.8|15.2|16.89|15.29|16.94|15.33|16.79|15.19|0
1640200200000|2021-12-22 19:10:00|16.88|15.28|16.81|15.21|16.94|15.32|16.79|15.19|0
1640200500000|2021-12-22 19:15:00|16.8|15.2|16.81|15.2|16.83|15.23|16.74|15.15|0
1640200800000|2021-12-22 19:20:00|16.82|15.21|16.77|15.18|16.83|15.23|16.71|15.11|0
1640201100000|2021-12-22 19:25:00|16.76|15.17|16.99|15.37|17.05|15.43|16.74|15.15|0
1640201400000|2021-12-22 19:30:00|16.98|15.36|16.84|15.24|16.98|15.36|16.76|15.16|0
1640201700000|2021-12-22 19:35:00|16.85|15.25|16.71|15.12|16.89|15.28|16.7|15.11|0
1640202000000|2021-12-22 19:40:00|16.72|15.13|16.76|15.16|16.77|15.17|16.67|15.08|0
1640202300000|2021-12-22 19:45:00|16.77|15.17|16.69|15.1|16.77|15.17|16.67|15.09|0
1640202600000|2021-12-22 19:50:00|16.7|15.11|16.39|14.82|16.71|15.12|16.39|14.82|0
1640202900000|2021-12-22 19:55:00|16.37|14.81|16.35|14.79|16.41|14.85|16.33|14.77|0
1640203200000|2021-12-22 20:00:00|16.34|14.78|16.35|14.79|16.38|14.82|16.29|14.74|0
1640203500000|2021-12-22 20:05:00|16.34|14.78|16.28|14.73|16.38|14.82|16.25|14.7|0
1640203800000|2021-12-22 20:10:00|16.31|14.76|16.19|14.65|16.31|14.76|16.18|14.64|0
1640204100000|2021-12-22 20:15:00|16.2|14.66|16.32|14.77|16.37|14.81|16.15|14.62|0
1640204400000|2021-12-22 20:20:00|16.34|14.79|16.29|14.73|16.42|14.86|16.27|14.72|0
1640204700000|2021-12-22 20:25:00|16.26|14.71|16.03|14.51|16.29|14.73|15.97|14.45|0
1640205000000|2021-12-22 20:30:00|16.02|14.5|16.04|14.52|16.1|14.57|15.98|14.46|0
1640205300000|2021-12-22 20:35:00|16.06|14.53|15.91|14.39|16.07|14.54|15.9|14.38|0
1640205600000|2021-12-22 20:40:00|15.9|14.38|15.89|14.37|15.98|14.45|15.86|14.35|0
1640205900000|2021-12-22 20:45:00|15.9|14.38|15.85|14.34|15.96|14.44|15.79|14.28|0
1640206200000|2021-12-22 20:50:00|15.86|14.35|15.54|14.06|15.86|14.35|15.51|14.03|0
1640206500000|2021-12-22 20:55:00|15.53|14.05|15.54|14.06|15.55|14.07|15.46|13.98|0
1640206800000|2021-12-22 21:00:00|15.55|14.07|15.39|13.93|16.03|14.5|15.38|13.92|0
1640207100000|2021-12-22 21:05:00|15.38|13.92|15.32|13.86|15.39|13.93|15.29|13.84|0
1640207400000|2021-12-22 21:10:00|15.3|13.85|15.26|13.81|15.3|13.85|15.24|13.79|0
1640207700000|2021-12-22 21:15:00|15.33|13.73|15.33|13.73|15.34|13.74|15.32|13.72|0
1640208000000|2021-12-22 21:20:00|15.34|13.74|15.32|13.72|15.34|13.74|15.31|13.71|0
1640208300000|2021-12-22 21:25:00|15.31|13.71|15.33|13.73|15.33|13.73|15.31|13.71|0
1640208600000|2021-12-22 21:30:00|15.34|13.74|15.33|13.73|15.34|13.74|15.33|13.73|0
1640208900000|2021-12-22 21:35:00|15.34|13.74|15.32|13.72|15.34|13.74|15.32|13.72|0
1640209200000|2021-12-22 21:40:00|15.33|13.73|15.32|13.72|15.34|13.74|15.32|13.72|0
1640209500000|2021-12-22 21:45:00|15.31|13.71|15.3|13.7|15.33|13.73|15.28|13.68|0
1640209800000|2021-12-22 21:50:00|15.31|13.71|15.31|13.71|15.32|13.72|15.28|13.68|0
1640210100000|2021-12-22 21:55:00|15.3|13.7|15.32|13.72|15.33|13.73|15.28|13.68|0
1640210400000|2021-12-22 22:00:00|15.31|13.71|15.33|13.73|15.33|13.73|15.31|13.71|0
1640210700000|2021-12-22 22:05:00|15.32|13.72|15.32|13.72|15.32|13.72|15.32|13.72|0
1640211000000|2021-12-22 22:10:00|15.31|13.71|15.32|13.72|15.32|13.72|15.31|13.71|0
1640211300000|2021-12-22 22:15:00|15.31|13.71|15.32|13.72|15.32|13.72|15.31|13.71|0
1640211600000|2021-12-22 22:20:00|15.31|13.71|15.31|13.71|15.31|13.71|15.31|13.71|0
1640211900000|2021-12-22 22:25:00|15.32|13.72|15.3|13.7|15.32|13.72|15.3|13.7|0
1640212500000|2021-12-22 22:35:00|15.31|13.71|15.3|13.7|15.31|13.71|15.3|13.7|0
1640212800000|2021-12-22 22:40:00|15.31|13.71|15.31|13.71|15.31|13.71|15.3|13.7|0
1640213100000|2021-12-22 22:45:00|15.3|13.7|15.3|13.7|15.31|13.71|15.3|13.7|0
1640213400000|2021-12-22 22:50:00|15.31|13.71|15.31|13.71|15.32|13.72|15.31|13.71|0
1640213700000|2021-12-22 22:55:00|15.3|13.7|15.33|13.73|15.33|13.73|15.3|13.7|0
1640214000000|2021-12-22 23:00:00|15.31|13.71|15.2|13.6|15.31|13.71|15.17|13.57|0
1640214300000|2021-12-22 23:05:00|15.21|13.61|15.18|13.58|15.22|13.62|15.15|13.55|0
1640214600000|2021-12-22 23:10:00|15.17|13.57|15.26|13.66|15.28|13.68|15.17|13.57|0
1640214900000|2021-12-22 23:15:00|15.25|13.65|15.21|13.61|15.25|13.65|15.2|13.6|0
1640215200000|2021-12-22 23:20:00|15.2|13.6|15.23|13.63|15.25|13.65|15.19|13.59|0
1640215500000|2021-12-22 23:25:00|15.22|13.62|15.26|13.66|15.27|13.67|15.21|13.61|0
1640215800000|2021-12-22 23:30:00|15.25|13.65|15.18|13.58|15.26|13.66|15.18|13.58|0
1640216100000|2021-12-22 23:35:00|15.19|13.59|15.18|13.58|15.22|13.62|15.17|13.57|0
1640216400000|2021-12-22 23:40:00|15.19|13.59|15.2|13.6|15.25|13.65|15.16|13.56|0
1640216700000|2021-12-22 23:45:00|15.18|13.58|15.27|13.67|15.28|13.68|15.16|13.56|0
1640217000000|2021-12-22 23:50:00|15.26|13.66|15.23|13.63|15.26|13.66|15.22|13.62|0
1640217300000|2021-12-22 23:55:00|15.24|13.64|15.21|13.61|15.25|13.65|15.19|13.59|0
1640217600000|2021-12-23 00:00:00|15.23|13.63|15.26|13.66|15.27|13.67|15.2|13.6|0
1640217900000|2021-12-23 00:05:00|15.25|13.65|15.3|13.7|15.3|13.7|15.25|13.65|0
1640218200000|2021-12-23 00:10:00|15.29|13.69|15.35|13.75|15.35|13.75|15.27|13.67|0
1640218500000|2021-12-23 00:15:00|15.34|13.74|15.32|13.72|15.36|13.76|15.31|13.71|0
1640218800000|2021-12-23 00:20:00|15.33|13.73|15.34|13.74|15.36|13.76|15.3|13.7|0
1640219100000|2021-12-23 00:25:00|15.35|13.75|15.3|13.7|15.35|13.75|15.3|13.7|0
1640219400000|2021-12-23 00:30:00|15.31|13.71|15.29|13.69|15.31|13.71|15.25|13.65|0
1640219700000|2021-12-23 00:35:00|15.28|13.68|15.24|13.64|15.28|13.68|15.23|13.63|0
1640220000000|2021-12-23 00:40:00|15.25|13.65|15.27|13.67|15.29|13.69|15.25|13.65|0
1640220300000|2021-12-23 00:45:00|15.28|13.68|15.22|13.62|15.28|13.68|15.2|13.6|0
1640220600000|2021-12-23 00:50:00|15.23|13.63|15.24|13.64|15.25|13.65|15.22|13.62|0
1640220900000|2021-12-23 00:55:00|15.26|13.66|15.28|13.68|15.3|13.7|15.25|13.65|0
1640221200000|2021-12-23 01:00:00|15.27|13.67|15.34|13.74|15.38|13.78|15.27|13.67|0
1640221500000|2021-12-23 01:05:00|15.33|13.73|15.3|13.7|15.35|13.75|15.3|13.7|0
1640221800000|2021-12-23 01:10:00|15.31|13.71|15.31|13.71|15.32|13.72|15.29|13.69|0
1640222100000|2021-12-23 01:15:00|15.32|13.72|15.32|13.72|15.33|13.73|15.31|13.71|0
1640222400000|2021-12-23 01:20:00|15.31|13.71|15.31|13.71|15.33|13.73|15.3|13.7|0
1640222700000|2021-12-23 01:25:00|15.32|13.72|15.26|13.66|15.32|13.72|15.25|13.65|0
1640223000000|2021-12-23 01:30:00|15.25|13.65|15.34|13.74|15.34|13.74|15.25|13.65|0
1640223300000|2021-12-23 01:35:00|15.33|13.73|15.3|13.7|15.34|13.74|15.29|13.69|0
1640223600000|2021-12-23 01:40:00|15.31|13.71|15.3|13.7|15.33|13.73|15.28|13.68|0
1640223900000|2021-12-23 01:45:00|15.29|13.69|15.31|13.71|15.35|13.75|15.29|13.69|0
1640224200000|2021-12-23 01:50:00|15.3|13.7|15.3|13.7|15.31|13.71|15.28|13.68|0
1640224500000|2021-12-23 01:55:00|15.29|13.69|15.33|13.73|15.33|13.73|15.29|13.69|0
1640224800000|2021-12-23 02:00:00|15.32|13.72|15.3|13.7|15.33|13.73|15.27|13.67|0
1640225100000|2021-12-23 02:05:00|15.31|13.71|15.24|13.64|15.32|13.72|15.24|13.64|0
1640225400000|2021-12-23 02:10:00|15.25|13.65|15.22|13.62|15.25|13.65|15.18|13.58|0
1640225700000|2021-12-23 02:15:00|15.21|13.61|15.22|13.62|15.23|13.63|15.21|13.61|0
1640226000000|2021-12-23 02:20:00|15.23|13.63|15.24|13.64|15.26|13.66|15.22|13.62|0
1640226300000|2021-12-23 02:25:00|15.25|13.65|15.2|13.6|15.25|13.65|15.2|13.6|0
1640226600000|2021-12-23 02:30:00|15.21|13.61|15.21|13.61|15.22|13.62|15.17|13.57|0
1640226900000|2021-12-23 02:35:00|15.2|13.6|15.18|13.58|15.21|13.61|15.17|13.57|0
1640227200000|2021-12-23 02:40:00|15.17|13.57|15.21|13.61|15.22|13.62|15.17|13.57|0
1640227500000|2021-12-23 02:45:00|15.2|13.6|15.19|13.59|15.21|13.61|15.19|13.59|0
1640227800000|2021-12-23 02:50:00|15.2|13.6|15.18|13.58|15.2|13.6|15.18|13.58|0
1640228100000|2021-12-23 02:55:00|15.17|13.57|15.17|13.57|15.19|13.59|15.16|13.56|0
1640228400000|2021-12-23 03:00:00|15.18|13.58|15.2|13.6|15.2|13.6|15.16|13.56|0
1640228700000|2021-12-23 03:05:00|15.19|13.59|15.19|13.59|15.2|13.6|15.18|13.58|0
1640229000000|2021-12-23 03:10:00|15.2|13.6|15.18|13.58|15.2|13.6|15.17|13.57|0
1640229300000|2021-12-23 03:15:00|15.19|13.59|15.25|13.65|15.25|13.65|15.19|13.59|0
1640229600000|2021-12-23 03:20:00|15.24|13.64|15.22|13.62|15.25|13.65|15.22|13.62|0
1640229900000|2021-12-23 03:25:00|15.23|13.63|15.22|13.62|15.23|13.63|15.21|13.61|0
1640230200000|2021-12-23 03:30:00|15.21|13.61|15.25|13.65|15.25|13.65|15.21|13.61|0
1640230500000|2021-12-23 03:35:00|15.26|13.66|15.23|13.63|15.26|13.66|15.21|13.61|0
1640230800000|2021-12-23 03:40:00|15.22|13.62|15.18|13.58|15.23|13.63|15.18|13.58|0
1640231100000|2021-12-23 03:45:00|15.19|13.59|15.2|13.6|15.21|13.61|15.18|13.58|0
1640231400000|2021-12-23 03:50:00|15.19|13.59|15.2|13.6|15.21|13.61|15.19|13.59|0
1640231700000|2021-12-23 03:55:00|15.19|13.59|15.2|13.6|15.21|13.61|15.19|13.59|0
1640232000000|2021-12-23 04:00:00|15.21|13.61|15.19|13.59|15.21|13.61|15.19|13.59|0
1640232300000|2021-12-23 04:05:00|15.2|13.6|15.21|13.61|15.21|13.61|15.19|13.59|0
1640232600000|2021-12-23 04:10:00|15.2|13.6|15.19|13.59|15.2|13.6|15.18|13.58|0
1640232900000|2021-12-23 04:15:00|15.2|13.6|15.2|13.6|15.21|13.61|15.19|13.59|0
1640233200000|2021-12-23 04:20:00|15.19|13.59|15.2|13.6|15.2|13.6|15.18|13.58|0
1640233500000|2021-12-23 04:25:00|15.19|13.59|15.19|13.59|15.2|13.6|15.19|13.59|0
1640233800000|2021-12-23 04:30:00|15.2|13.6|15.17|13.57|15.2|13.6|15.17|13.57|0
1640234100000|2021-12-23 04:35:00|15.18|13.58|15.19|13.59|15.19|13.59|15.17|13.57|0
1640234400000|2021-12-23 04:40:00|15.18|13.58|15.18|13.58|15.19|13.59|15.18|13.58|0
1640234700000|2021-12-23 04:45:00|15.19|13.59|15.2|13.6|15.21|13.61|15.19|13.59|0
1640235000000|2021-12-23 04:50:00|15.21|13.61|15.21|13.61|15.21|13.61|15.2|13.6|0
1640235300000|2021-12-23 04:55:00|15.22|13.62|15.21|13.61|15.23|13.63|15.21|13.61|0
1640235600000|2021-12-23 05:00:00|15.2|13.6|15.18|13.58|15.2|13.6|15.18|13.58|0
1640235900000|2021-12-23 05:05:00|15.19|13.59|15.18|13.58|15.2|13.6|15.18|13.58|0
1640236200000|2021-12-23 05:10:00|15.17|13.57|15.2|13.6|15.2|13.6|15.17|13.57|0
1640236500000|2021-12-23 05:15:00|15.19|13.59|15.18|13.58|15.2|13.6|15.18|13.58|0
1640236800000|2021-12-23 05:20:00|15.17|13.57|15.14|13.54|15.17|13.57|15.14|13.54|0
1640237100000|2021-12-23 05:25:00|15.15|13.55|15.18|13.58|15.18|13.58|15.15|13.55|0
1640237400000|2021-12-23 05:30:00|15.17|13.57|15.15|13.55|15.17|13.57|15.13|13.53|0
1640237700000|2021-12-23 05:35:00|15.14|13.54|15.14|13.54|15.15|13.55|15.14|13.54|0
1640238000000|2021-12-23 05:40:00|15.13|13.53|15.11|13.51|15.14|13.54|15.11|13.51|0
1640238300000|2021-12-23 05:45:00|15.12|13.52|15.11|13.51|15.13|13.53|15.11|13.51|0
1640238600000|2021-12-23 05:50:00|15.12|13.52|15.16|13.56|15.16|13.56|15.12|13.52|0
1640238900000|2021-12-23 05:55:00|15.14|13.54|15.15|13.55|15.17|13.57|15.11|13.51|0
1640239200000|2021-12-23 06:00:00|15.14|13.54|15.04|13.44|15.14|13.54|15.03|13.43|0
1640239500000|2021-12-23 06:05:00|15.05|13.45|15.11|13.51|15.11|13.51|15.05|13.45|0
1640239800000|2021-12-23 06:10:00|15.12|13.52|15.17|13.57|15.18|13.58|15.12|13.52|0
1640240100000|2021-12-23 06:15:00|15.18|13.58|15.19|13.59|15.19|13.59|15.13|13.53|0
1640240400000|2021-12-23 06:20:00|15.2|13.6|15.18|13.58|15.2|13.6|15.15|13.55|0
1640240700000|2021-12-23 06:25:00|15.19|13.59|15.16|13.56|15.2|13.6|15.14|13.54|0
1640241000000|2021-12-23 06:30:00|15.15|13.55|15.15|13.55|15.17|13.57|15.15|13.55|0
1640241300000|2021-12-23 06:35:00|15.14|13.54|15.18|13.58|15.19|13.59|15.14|13.54|0
1640241600000|2021-12-23 06:40:00|15.19|13.59|15.17|13.57|15.19|13.59|15.16|13.56|0
1640241900000|2021-12-23 06:45:00|15.18|13.58|15.17|13.57|15.18|13.58|15.15|13.55|0
1640242200000|2021-12-23 06:50:00|15.16|13.56|15.17|13.57|15.17|13.57|15.15|13.55|0
1640242500000|2021-12-23 06:55:00|15.16|13.56|15.11|13.51|15.16|13.56|15.1|13.5|0
1640242800000|2021-12-23 07:00:00|15.1|13.5|15.13|13.53|15.14|13.54|15.09|13.49|0
1640243100000|2021-12-23 07:05:00|15.14|13.54|15.11|13.51|15.14|13.54|15.1|13.5|0
1640243400000|2021-12-23 07:10:00|15.1|13.5|15.11|13.51|15.13|13.53|15.1|13.5|0
1640243700000|2021-12-23 07:15:00|15.12|13.52|15.12|13.52|15.16|13.56|15.11|13.51|0
1640244000000|2021-12-23 07:20:00|15.13|13.53|15.15|13.55|15.16|13.56|15.12|13.52|0
1640244300000|2021-12-23 07:25:00|15.14|13.54|15.13|13.53|15.15|13.55|15.11|13.51|0
1640244600000|2021-12-23 07:30:00|15.14|13.54|15.15|13.55|15.17|13.57|15.13|13.53|0
1640244900000|2021-12-23 07:35:00|15.14|13.54|15.07|13.47|15.14|13.54|15.05|13.45|0
1640245200000|2021-12-23 07:40:00|15.06|13.46|15.06|13.46|15.09|13.49|15.05|13.45|0
1640245500000|2021-12-23 07:45:00|15.07|13.47|15.09|13.49|15.1|13.5|15.06|13.46|0
1640245800000|2021-12-23 07:50:00|15.1|13.5|15.1|13.5|15.11|13.51|15.08|13.48|0
1640246100000|2021-12-23 07:55:00|15.08|13.48|15.09|13.49|15.11|13.51|15.05|13.45|0
1640246400000|2021-12-23 08:00:00|15.08|13.48|15.09|13.49|15.11|13.51|15.04|13.44|0
1640246700000|2021-12-23 08:05:00|15.01|13.58|15.02|13.59|15.06|13.62|15|13.57|0
1640247000000|2021-12-23 08:10:00|15.01|13.58|15.08|13.64|15.09|13.65|15|13.57|0
1640247300000|2021-12-23 08:15:00|15.07|13.63|15.14|13.7|15.15|13.71|15.04|13.6|0
1640247600000|2021-12-23 08:20:00|15.15|13.71|15.04|13.61|15.16|13.72|15.04|13.61|0
1640247900000|2021-12-23 08:25:00|15.05|13.62|15.02|13.59|15.08|13.64|15.01|13.58|0
1640248200000|2021-12-23 08:30:00|15.03|13.6|15|13.57|15.06|13.63|15|13.57|0
1640248500000|2021-12-23 08:35:00|15.01|13.58|15.18|13.73|15.24|13.79|15|13.57|0
1640248800000|2021-12-23 08:40:00|15.17|13.74|15.14|13.7|15.19|13.74|15.1|13.66|0
1640249100000|2021-12-23 08:45:00|15.13|13.69|15.07|13.63|15.17|13.73|15.06|13.62|0
1640249400000|2021-12-23 08:50:00|15.08|13.64|14.86|13.45|15.09|13.65|14.83|13.41|0
1640249700000|2021-12-23 08:55:00|14.87|13.44|14.84|13.43|14.87|13.45|14.79|13.38|0
1640250000000|2021-12-23 09:00:00|14.86|13.44|14.87|13.46|14.93|13.51|14.84|13.43|0
1640250300000|2021-12-23 09:05:00|14.86|13.45|14.78|13.37|14.86|13.45|14.75|13.34|0
1640250600000|2021-12-23 09:10:00|14.79|13.38|14.81|13.4|14.81|13.4|14.75|13.34|0
1640250900000|2021-12-23 09:15:00|14.82|13.41|14.85|13.44|14.87|13.45|14.81|13.4|0
1640251200000|2021-12-23 09:20:00|14.84|13.43|14.91|13.49|14.93|13.51|14.84|13.43|0
1640251500000|2021-12-23 09:25:00|14.9|13.48|14.93|13.51|14.93|13.51|14.89|13.47|0
1640251800000|2021-12-23 09:30:00|14.94|13.52|14.92|13.5|14.96|13.54|14.89|13.47|0
1640252100000|2021-12-23 09:35:00|14.91|13.49|14.87|13.46|14.91|13.49|14.87|13.46|0
1640252400000|2021-12-23 09:40:00|14.86|13.45|14.85|13.44|14.88|13.47|14.83|13.42|0
1640252700000|2021-12-23 09:45:00|14.84|13.43|14.87|13.46|14.91|13.49|14.84|13.43|0
1640253000000|2021-12-23 09:50:00|14.88|13.45|14.91|13.49|14.91|13.49|14.86|13.45|0
1640253300000|2021-12-23 09:55:00|14.9|13.48|14.88|13.46|14.9|13.48|14.86|13.44|0
1640253600000|2021-12-23 10:00:00|14.87|13.47|14.88|13.46|14.92|13.5|14.87|13.45|0
1640253900000|2021-12-23 10:05:00|14.87|13.45|14.88|13.46|14.9|13.48|14.86|13.44|0
1640254200000|2021-12-23 10:10:00|14.87|13.45|14.85|13.44|14.87|13.45|14.84|13.43|0
1640254500000|2021-12-23 10:15:00|14.84|13.43|14.84|13.43|14.85|13.44|14.84|13.43|0
1640254800000|2021-12-23 10:20:00|14.83|13.42|14.79|13.38|14.83|13.42|14.75|13.34|0
1640255100000|2021-12-23 10:25:00|14.8|13.39|14.79|13.38|14.81|13.4|14.78|13.37|0
1640255400000|2021-12-23 10:30:00|14.8|13.39|14.8|13.39|14.81|13.4|14.79|13.38|0
1640255700000|2021-12-23 10:35:00|14.81|13.4|14.72|13.32|14.81|13.4|14.72|13.32|0
1640256000000|2021-12-23 10:40:00|14.69|13.29|14.71|13.31|14.72|13.32|14.69|13.29|0
1640256300000|2021-12-23 10:45:00|14.72|13.32|14.73|13.33|14.75|13.35|14.72|13.32|0
1640256600000|2021-12-23 10:50:00|14.72|13.32|14.66|13.26|14.72|13.32|14.62|13.22|0
1640256900000|2021-12-23 10:55:00|14.65|13.25|14.66|13.26|14.66|13.26|14.63|13.23|0
1640257200000|2021-12-23 11:00:00|14.65|13.25|14.66|13.26|14.67|13.27|14.64|13.24|0
1640257500000|2021-12-23 11:05:00|14.67|13.27|14.61|13.21|14.67|13.27|14.6|13.2|0
1640257800000|2021-12-23 11:10:00|14.6|13.2|14.64|13.24|14.64|13.24|14.57|13.17|0
1640258100000|2021-12-23 11:15:00|14.65|13.25|14.65|13.25|14.68|13.28|14.62|13.22|0
1640258400000|2021-12-23 11:20:00|14.64|13.24|14.63|13.23|14.64|13.24|14.61|13.21|0
1640258700000|2021-12-23 11:25:00|14.64|13.24|14.57|13.17|14.65|13.25|14.57|13.17|0
1640259000000|2021-12-23 11:30:00|14.58|13.18|14.62|13.22|14.62|13.22|14.58|13.18|0
1640259300000|2021-12-23 11:35:00|14.63|13.23|14.61|13.21|14.64|13.24|14.61|13.21|0
1640259600000|2021-12-23 11:40:00|14.6|13.2|14.61|13.21|14.61|13.21|14.57|13.17|0
1640259900000|2021-12-23 11:45:00|14.6|13.2|14.62|13.22|14.64|13.24|14.6|13.2|0
1640260200000|2021-12-23 11:50:00|14.63|13.23|14.62|13.22|14.63|13.23|14.59|13.19|0
1640260500000|2021-12-23 11:55:00|14.6|13.2|14.57|13.17|14.6|13.2|14.56|13.16|0
1640260800000|2021-12-23 12:00:00|14.56|13.16|14.48|13.08|14.56|13.16|14.47|13.07|0
1640261100000|2021-12-23 12:05:00|14.47|13.07|14.52|13.12|14.52|13.12|14.47|13.07|0
1640261400000|2021-12-23 12:10:00|14.51|13.11|14.47|13.07|14.52|13.12|14.47|13.07|0
1640261700000|2021-12-23 12:15:00|14.45|13.05|14.52|13.12|14.53|13.13|14.45|13.05|0
1640262000000|2021-12-23 12:20:00|14.53|13.13|14.53|13.13|14.54|13.14|14.49|13.09|0
1640262300000|2021-12-23 12:25:00|14.54|13.14|14.58|13.18|14.61|13.21|14.53|13.13|0
1640262600000|2021-12-23 12:30:00|14.59|13.19|14.58|13.18|14.61|13.21|14.57|13.17|0
1640262900000|2021-12-23 12:35:00|14.57|13.17|15.02|13.59|15.02|13.59|14.57|13.17|0
1640263200000|2021-12-23 12:40:00|14.23|12.83|14.15|12.75|14.23|12.83|14.15|12.75|0
1640263500000|2021-12-23 12:45:00|14.14|12.74|14.14|12.74|14.16|12.76|14.14|12.74|0
1640263800000|2021-12-23 12:50:00|14.15|12.75|14.14|12.74|14.16|12.76|14.14|12.74|0
1640264100000|2021-12-23 12:55:00|14.13|12.73|14.14|12.74|14.16|12.76|14.13|12.73|0
1640264400000|2021-12-23 13:00:00|14.13|12.73|14.18|12.78|14.18|12.78|14.06|12.66|0
1640264700000|2021-12-23 13:05:00|14.19|12.79|14.19|12.79|14.2|12.8|14.16|12.76|0
1640265000000|2021-12-23 13:10:00|14.2|12.8|14.18|12.78|14.22|12.82|14.18|12.78|0
1640265300000|2021-12-23 13:15:00|14.19|12.79|14.23|12.83|14.23|12.83|14.19|12.79|0
1640265600000|2021-12-23 13:20:00|14.24|12.84|14.29|12.89|14.29|12.89|14.24|12.84|0
1640265900000|2021-12-23 13:25:00|14.3|12.9|14.26|12.86|14.34|12.94|14.26|12.86|0
1640266200000|2021-12-23 13:30:00|14.25|12.85|14.26|12.86|14.33|12.93|14.22|12.82|0
1640266500000|2021-12-23 13:35:00|14.25|12.85|14.32|12.92|14.33|12.93|14.22|12.82|0
1640266800000|2021-12-23 13:40:00|14.33|12.93|14.43|13.03|14.5|13.1|14.31|12.91|0
1640267100000|2021-12-23 13:45:00|14.44|13.04|14.3|12.9|14.44|13.04|14.29|12.89|0
1640267400000|2021-12-23 13:50:00|14.31|12.91|14.32|12.92|14.33|12.93|14.29|12.89|0
1640267700000|2021-12-23 13:55:00|14.33|12.93|14.29|12.89|14.34|12.94|14.27|12.87|0
1640268000000|2021-12-23 14:00:00|14.28|12.88|14.18|12.78|14.28|12.88|14.16|12.76|0
1640268300000|2021-12-23 14:05:00|14.21|12.81|14.19|12.79|14.23|12.83|14.17|12.77|0
1640268600000|2021-12-23 14:10:00|14.18|12.78|14.25|12.85|14.26|12.86|14.16|12.76|0
1640268900000|2021-12-23 14:15:00|14.26|12.86|14.28|12.88|14.3|12.9|14.22|12.82|0
1640269200000|2021-12-23 14:20:00|14.29|12.89|14.25|12.85|14.31|12.91|14.23|12.83|0
1640269500000|2021-12-23 14:25:00|14.24|12.84|14.31|12.91|14.31|12.91|14.23|12.83|0
1640269800000|2021-12-23 14:30:00|14.28|12.88|13.94|12.54|14.34|12.94|13.92|12.52|0
1640270100000|2021-12-23 14:35:00|13.93|12.53|13.64|12.24|13.94|12.54|13.57|12.17|0
1640270400000|2021-12-23 14:40:00|13.65|12.25|13.73|12.33|13.88|12.48|13.64|12.24|0
1640270700000|2021-12-23 14:45:00|13.7|12.3|13.96|12.56|14.18|12.78|13.66|12.26|0
1640271000000|2021-12-23 14:50:00|13.98|12.58|13.95|12.55|13.98|12.58|13.82|12.42|0
1640271300000|2021-12-23 14:55:00|13.94|12.54|13.88|12.48|14.07|12.67|13.84|12.44|0
1640271600000|2021-12-23 15:00:00|13.89|12.49|13.92|12.52|13.94|12.54|13.79|12.39|0
1640271900000|2021-12-23 15:05:00|13.93|12.53|13.89|12.49|13.96|12.56|13.86|12.46|0
1640272200000|2021-12-23 15:10:00|13.88|12.48|13.69|12.29|13.89|12.49|13.65|12.25|0
1640272500000|2021-12-23 15:15:00|13.68|12.28|13.73|12.33|13.77|12.37|13.67|12.27|0
1640272800000|2021-12-23 15:20:00|13.72|12.32|13.66|12.26|13.76|12.36|13.65|12.25|0
1640273100000|2021-12-23 15:25:00|13.67|12.27|13.71|12.31|13.78|12.38|13.66|12.26|0
1640273400000|2021-12-23 15:30:00|13.7|12.3|13.77|12.37|13.83|12.43|13.62|12.22|0
1640273700000|2021-12-23 15:35:00|13.78|12.38|13.76|12.36|13.81|12.41|13.72|12.32|0
1640274000000|2021-12-23 15:40:00|13.77|12.37|13.72|12.32|13.78|12.38|13.7|12.3|0
1640274300000|2021-12-23 15:45:00|13.73|12.33|13.65|12.25|13.74|12.34|13.64|12.24|0
1640274600000|2021-12-23 15:50:00|13.63|12.23|13.61|12.21|13.69|12.29|13.58|12.18|0
1640274900000|2021-12-23 15:55:00|13.6|12.2|13.54|12.14|13.61|12.21|13.53|12.13|0
1640275200000|2021-12-23 16:00:00|13.53|12.13|13.54|12.14|13.59|12.19|13.49|12.09|0
1640275500000|2021-12-23 16:05:00|13.53|12.13|13.46|12.06|13.54|12.14|13.43|12.03|0
1640275800000|2021-12-23 16:10:00|13.45|12.05|13.47|12.07|13.47|12.07|13.4|12|0
1640276100000|2021-12-23 16:15:00|13.45|12.05|13.44|12.04|13.47|12.07|13.41|12.01|0
1640276400000|2021-12-23 16:20:00|13.45|12.05|13.49|12.09|13.54|12.14|13.45|12.05|0
1640276700000|2021-12-23 16:25:00|13.5|12.1|13.59|12.19|13.63|12.23|13.47|12.07|0
1640277000000|2021-12-23 16:30:00|13.58|12.18|13.52|12.12|13.58|12.18|13.51|12.11|0
1640277300000|2021-12-23 16:35:00|13.51|12.11|13.54|12.14|13.93|12.53|13.49|12.09|0
1640277600000|2021-12-23 16:40:00|13.55|12.15|13.56|12.16|13.58|12.18|13.54|12.14|0
1640277900000|2021-12-23 16:45:00|13.55|12.15|13.53|12.13|13.56|12.16|13.49|12.09|0
1640278200000|2021-12-23 16:50:00|13.52|12.12|13.52|12.12|13.55|12.15|13.49|12.09|0
1640278500000|2021-12-23 16:55:00|13.51|12.11|13.48|12.08|13.55|12.15|13.48|12.08|0
1640278800000|2021-12-23 17:00:00|13.49|12.09|13.53|12.13|13.53|12.13|13.49|12.09|0
1640279100000|2021-12-23 17:05:00|13.52|12.12|13.55|12.15|13.56|12.16|13.51|12.11|0
1640279400000|2021-12-23 17:10:00|13.54|12.14|13.56|12.16|13.56|12.16|13.52|12.12|0
1640279700000|2021-12-23 17:15:00|13.55|12.15|13.61|12.21|13.62|12.22|13.55|12.15|0
1640280000000|2021-12-23 17:20:00|13.6|12.2|13.61|12.21|13.62|12.22|13.58|12.18|0
1640280300000|2021-12-23 17:25:00|13.62|12.22|13.6|12.2|13.62|12.22|13.58|12.18|0
1640280600000|2021-12-23 17:30:00|13.61|12.21|13.59|12.19|13.61|12.21|13.56|12.16|0
1640280900000|2021-12-23 17:35:00|13.58|12.18|14.02|12.62|14.03|12.63|13.58|12.18|0
1640281200000|2021-12-23 17:40:00|14.01|12.61|13.99|12.59|14.01|12.61|13.98|12.58|0
1640281500000|2021-12-23 17:45:00|13.98|12.58|14.03|12.63|14.04|12.64|13.98|12.58|0
1640281800000|2021-12-23 17:50:00|14.02|12.62|14.02|12.62|14.05|12.65|14|12.6|0
1640282100000|2021-12-23 17:55:00|14.03|12.63|13.98|12.58|14.03|12.63|13.98|12.58|0
1640282400000|2021-12-23 18:00:00|13.99|12.59|14.03|12.63|14.03|12.63|13.96|12.56|0
1640282700000|2021-12-23 18:05:00|14.02|12.62|13.83|12.43|14.02|12.62|13.82|12.42|0
1640283000000|2021-12-23 18:10:00|13.82|12.42|13.89|12.49|13.92|12.52|13.82|12.42|0
1640283300000|2021-12-23 18:15:00|13.9|12.5|13.88|12.48|13.9|12.5|13.86|12.46|0
1640283600000|2021-12-23 18:20:00|13.87|12.47|13.85|12.45|13.88|12.48|13.85|12.45|0
1640283900000|2021-12-23 18:25:00|13.86|12.46|13.74|12.34|13.86|12.46|13.73|12.33|0
1640284200000|2021-12-23 18:30:00|13.73|12.33|13.78|12.38|13.79|12.39|13.73|12.33|0
1640284500000|2021-12-23 18:35:00|13.79|12.39|13.79|12.39|13.79|12.39|13.77|12.37|0
1640284800000|2021-12-23 18:40:00|13.8|12.4|13.78|12.38|13.81|12.41|13.77|12.37|0
1640285100000|2021-12-23 18:45:00|13.79|12.39|13.75|12.35|13.79|12.39|13.75|12.35|0
1640285400000|2021-12-23 18:50:00|13.74|12.34|13.71|12.31|13.74|12.34|13.71|12.31|0
1640285700000|2021-12-23 18:55:00|13.7|12.3|13.71|12.31|13.72|12.32|13.67|12.27|0
1640286000000|2021-12-23 19:00:00|13.7|12.3|13.65|12.25|13.7|12.3|13.62|12.22|0
1640286300000|2021-12-23 19:05:00|13.64|12.24|13.67|12.27|13.68|12.28|13.61|12.21|0
1640286600000|2021-12-23 19:10:00|13.66|12.26|13.67|12.27|13.68|12.28|13.66|12.26|0
1640286900000|2021-12-23 19:15:00|13.68|12.28|13.64|12.24|13.74|12.34|13.64|12.24|0
1640287200000|2021-12-23 19:20:00|13.65|12.25|13.58|12.18|13.65|12.25|13.58|12.18|0
1640287500000|2021-12-23 19:25:00|13.57|12.17|13.6|12.2|13.61|12.21|13.56|12.16|0
1640287800000|2021-12-23 19:30:00|13.61|12.21|13.61|12.21|13.65|12.25|13.59|12.19|0
1640288100000|2021-12-23 19:35:00|13.62|12.22|13.64|12.24|13.65|12.25|13.61|12.21|0
1640288400000|2021-12-23 19:40:00|13.63|12.23|13.6|12.2|13.64|12.24|13.59|12.19|0
1640288700000|2021-12-23 19:45:00|13.59|12.19|13.57|12.17|13.62|12.22|13.57|12.17|0
1640289000000|2021-12-23 19:50:00|13.58|12.18|13.52|12.12|13.58|12.18|13.52|12.12|0
1640289300000|2021-12-23 19:55:00|13.53|12.13|13.52|12.12|13.53|12.13|13.51|12.11|0
1640289600000|2021-12-23 20:00:00|13.51|12.11|13.69|12.29|13.69|12.29|13.51|12.11|0
1640289900000|2021-12-23 20:05:00|13.68|12.28|13.63|12.23|13.69|12.29|13.6|12.2|0
1640290200000|2021-12-23 20:10:00|13.62|12.22|13.56|12.16|13.64|12.24|13.56|12.16|0
1640290500000|2021-12-23 20:15:00|13.53|12.13|13.57|12.17|13.59|12.19|13.52|12.12|0
1640290800000|2021-12-23 20:20:00|13.56|12.16|13.63|12.23|13.63|12.23|13.56|12.16|0
1640291100000|2021-12-23 20:25:00|13.62|12.22|13.63|12.23|13.65|12.25|13.6|12.2|0
1640291400000|2021-12-23 20:30:00|13.64|12.24|13.75|12.35|13.77|12.37|13.64|12.24|0
1640291700000|2021-12-23 20:35:00|13.76|12.36|13.57|12.17|13.76|12.36|13.53|12.13|0
1640292000000|2021-12-23 20:40:00|13.56|12.16|13.47|12.07|13.59|12.19|13.46|12.06|0
1640292300000|2021-12-23 20:45:00|13.46|12.06|13.38|11.98|13.47|12.07|13.35|11.95|0
1640292600000|2021-12-23 20:50:00|13.32|11.92|13.4|12|13.4|12|13.3|11.9|0
1640292900000|2021-12-23 20:55:00|13.41|12.01|13.87|12.47|13.88|12.48|13.41|12.01|0
1640293200000|2021-12-23 21:00:00|13.88|12.48|13.82|12.42|13.88|12.48|13.75|12.35|0
1640293500000|2021-12-23 21:05:00|13.8|12.4|13.85|12.45|13.85|12.45|13.75|12.35|0
1640293800000|2021-12-23 21:10:00|13.84|12.44|13.84|12.44|13.87|12.47|13.83|12.43|0
1640592300000|2021-12-27 08:05:00|13.43|12.03|13.37|11.97|13.44|12.04|13.29|11.89|0
1640592600000|2021-12-27 08:10:00|13.35|11.95|13.31|11.91|13.35|11.95|13.27|11.87|0
1640592900000|2021-12-27 08:15:00|13.32|11.92|13.31|11.91|13.33|11.93|13.25|11.85|0
1640593200000|2021-12-27 08:20:00|13.3|11.9|13.35|11.95|13.38|11.98|13.27|11.87|0
1640593500000|2021-12-27 08:25:00|13.34|11.94|13.39|11.99|13.41|12.01|13.33|11.93|0
1640593800000|2021-12-27 08:30:00|13.38|11.98|13.31|11.91|13.41|12.01|13.3|11.9|0
1640594100000|2021-12-27 08:35:00|13.3|11.9|13.26|11.86|13.3|11.9|13.24|11.84|0
1640594400000|2021-12-27 08:40:00|13.25|11.85|13.28|11.88|13.3|11.9|13.25|11.85|0
1640594700000|2021-12-27 08:45:00|13.29|11.89|13.28|11.88|13.34|11.94|13.28|11.88|0
1640595000000|2021-12-27 08:50:00|13.29|11.89|13.26|11.86|13.3|11.9|13.23|11.83|0
1640595300000|2021-12-27 08:55:00|13.27|11.87|13.25|11.85|13.27|11.87|13.17|11.77|0
1640595600000|2021-12-27 09:00:00|13.24|11.84|13.35|11.95|13.37|11.97|13.24|11.84|0
1640595900000|2021-12-27 09:05:00|13.36|11.96|13.21|11.81|13.36|11.96|13.21|11.81|0
1640596200000|2021-12-27 09:10:00|13.2|11.8|13.21|11.81|13.22|11.82|13.18|11.78|0
1640596500000|2021-12-27 09:15:00|13.2|11.8|13.27|11.87|13.28|11.88|13.2|11.8|0
1640596800000|2021-12-27 09:20:00|13.29|11.89|13.28|11.88|13.3|11.9|13.27|11.87|0
1640597100000|2021-12-27 09:25:00|13.29|11.89|13.27|11.87|13.3|11.9|13.26|11.86|0
1640597400000|2021-12-27 09:30:00|13.28|11.88|13.32|11.92|13.36|11.96|13.28|11.88|0
1640597700000|2021-12-27 09:35:00|13.3|11.9|13.25|11.85|13.31|11.91|13.24|11.84|0
1640598000000|2021-12-27 09:40:00|13.24|11.84|13.2|11.8|13.24|11.84|13.18|11.78|0
1640598300000|2021-12-27 09:45:00|13.19|11.79|13.18|11.78|13.21|11.81|13.15|11.75|0
1640598600000|2021-12-27 09:50:00|13.19|11.79|13.12|11.72|13.19|11.79|13.12|11.72|0
1640598900000|2021-12-27 09:55:00|13.13|11.73|13.12|11.72|13.15|11.75|13.09|11.69|0
1640599200000|2021-12-27 10:00:00|13.11|11.71|13.13|11.73|13.15|11.75|13.07|11.67|0
1640599500000|2021-12-27 10:05:00|13.14|11.74|13.17|11.77|13.18|11.78|13.13|11.73|0
1640599800000|2021-12-27 10:10:00|13.18|11.78|13.16|11.76|13.18|11.78|13.15|11.75|0
1640600100000|2021-12-27 10:15:00|13.15|11.75|13.09|11.69|13.15|11.75|13.08|11.68|0
1640600400000|2021-12-27 10:20:00|13.1|11.7|13.12|11.72|13.14|11.74|13.09|11.69|0
1640600700000|2021-12-27 10:25:00|13.11|11.71|13.11|11.71|13.13|11.73|13.09|11.69|0
1640601000000|2021-12-27 10:30:00|13.1|11.7|13.08|11.68|13.1|11.7|13.07|11.67|0
1640601300000|2021-12-27 10:35:00|13.09|11.69|13.09|11.69|13.11|11.71|13.07|11.67|0
1640601600000|2021-12-27 10:40:00|13.1|11.7|13.07|11.67|13.1|11.7|13.07|11.67|0
1640601900000|2021-12-27 10:45:00|13.06|11.66|13.05|11.65|13.06|11.66|13.04|11.64|0
1640602200000|2021-12-27 10:50:00|13.06|11.66|13.08|11.68|13.08|11.68|13.03|11.63|0
1640602500000|2021-12-27 10:55:00|13.09|11.69|13.09|11.69|13.11|11.71|13.09|11.69|0
1640602800000|2021-12-27 11:00:00|13.08|11.68|13.1|11.7|13.12|11.72|13.08|11.68|0
1640603100000|2021-12-27 11:05:00|13.09|11.69|13.07|11.67|13.1|11.7|13.07|11.67|0
1640603400000|2021-12-27 11:10:00|13.08|11.68|13.08|11.68|13.09|11.69|13.07|11.67|0
1640603700000|2021-12-27 11:15:00|13.07|11.67|13.08|11.68|13.09|11.69|13.07|11.67|0
1640604000000|2021-12-27 11:20:00|13.09|11.69|13.12|11.72|13.14|11.74|13.08|11.68|0
1640604300000|2021-12-27 11:25:00|13.11|11.71|13.12|11.72|13.12|11.72|13.09|11.69|0
1640604600000|2021-12-27 11:30:00|13.11|11.71|13.13|11.73|13.15|11.75|13.09|11.69|0
1640604900000|2021-12-27 11:35:00|13.12|11.72|13.09|11.69|13.12|11.72|13.08|11.68|0
1640605200000|2021-12-27 11:40:00|13.08|11.68|13.09|11.69|13.09|11.69|13.06|11.66|0
1640605500000|2021-12-27 11:45:00|13.1|11.7|13.11|11.71|13.12|11.72|13.09|11.69|0
1640605800000|2021-12-27 11:50:00|13.12|11.72|13.09|11.69|13.12|11.72|13.08|11.68|0
1640606100000|2021-12-27 11:55:00|13.08|11.68|13.07|11.67|13.1|11.7|13.07|11.67|0
1640606400000|2021-12-27 12:00:00|13.08|11.68|13.08|11.68|13.09|11.69|13.06|11.66|0
1640606700000|2021-12-27 12:05:00|13.07|11.67|13.05|11.65|13.09|11.69|13.04|11.64|0
1640607000000|2021-12-27 12:10:00|13.06|11.66|13.03|11.63|13.06|11.66|13.03|11.63|0
1640607300000|2021-12-27 12:15:00|13.02|11.62|12.98|11.58|13.03|11.63|12.98|11.58|0
1640607600000|2021-12-27 12:20:00|12.97|11.57|12.93|11.53|12.98|11.58|12.92|11.52|0
1640607900000|2021-12-27 12:25:00|12.92|11.52|12.93|11.53|12.96|11.56|12.92|11.52|0
1640608200000|2021-12-27 12:30:00|12.92|11.52|12.82|11.42|12.92|11.52|12.79|11.39|0
1640608500000|2021-12-27 12:35:00|12.81|11.41|12.8|11.4|12.85|11.45|12.8|11.4|0
1640608800000|2021-12-27 12:40:00|12.81|11.41|12.67|11.27|12.84|11.44|12.59|11.19|0
1640609100000|2021-12-27 12:45:00|12.69|11.29|12.67|11.27|12.71|11.31|12.67|11.27|0
1640609400000|2021-12-27 12:50:00|12.66|11.26|12.69|11.29|12.7|11.3|12.66|11.26|0
1640609700000|2021-12-27 12:55:00|12.68|11.28|12.7|11.3|12.7|11.3|12.67|11.27|0
1640610000000|2021-12-27 13:00:00|12.69|11.29|12.68|11.28|12.7|11.3|12.66|11.26|0
1640610300000|2021-12-27 13:05:00|12.69|11.29|12.67|11.27|12.69|11.29|12.65|11.25|0
1640610600000|2021-12-27 13:10:00|12.66|11.26|12.66|11.26|12.69|11.29|12.66|11.26|0
1640610900000|2021-12-27 13:15:00|12.65|11.25|12.59|11.19|12.65|11.25|12.59|11.19|0
1640611200000|2021-12-27 13:20:00|12.58|11.18|12.6|11.2|12.61|11.21|12.56|11.16|0
1640611500000|2021-12-27 13:25:00|12.61|11.21|12.63|11.23|12.65|11.25|12.6|11.2|0
1640611800000|2021-12-27 13:30:00|12.61|11.21|12.61|11.21|12.64|11.24|12.61|11.21|0
1640612100000|2021-12-27 13:35:00|12.62|11.22|12.59|11.19|12.62|11.22|12.57|11.17|0
1640612400000|2021-12-27 13:40:00|12.58|11.18|12.56|11.16|12.59|11.19|12.56|11.16|0
1640612700000|2021-12-27 13:45:00|12.55|11.15|12.54|11.14|12.56|11.16|12.51|11.11|0
1640613000000|2021-12-27 13:50:00|12.55|11.15|13.4|12|13.42|12.02|12.53|11.13|0
1640613300000|2021-12-27 13:55:00|13.41|12.01|13.44|12.04|13.44|12.04|13.4|12|0
1640613600000|2021-12-27 14:00:00|13.45|12.05|13.43|12.03|13.46|12.06|13.42|12.02|0
1640613900000|2021-12-27 14:05:00|13.44|12.04|13.46|12.06|13.48|12.08|13.39|11.99|0
1640614200000|2021-12-27 14:10:00|13.45|12.05|13.42|12.02|13.46|12.06|13.42|12.02|0
1640614500000|2021-12-27 14:15:00|13.43|12.03|13.47|12.07|13.48|12.08|13.4|12|0
1640614800000|2021-12-27 14:20:00|13.46|12.06|13.45|12.05|13.49|12.09|13.43|12.03|0
1640615100000|2021-12-27 14:25:00|13.46|12.06|13.54|12.14|13.54|12.14|13.46|12.06|0
1640615400000|2021-12-27 14:30:00|13.52|12.12|13.23|11.83|13.54|12.14|13.13|11.73|0
1640615700000|2021-12-27 14:35:00|13.26|11.86|13.22|11.82|13.26|11.86|13.15|11.75|0
1640616000000|2021-12-27 14:40:00|13.2|11.8|13.17|11.77|13.22|11.82|13.09|11.69|0
1640616300000|2021-12-27 14:45:00|13.19|11.79|13.03|11.63|13.22|11.82|13.03|11.63|0
1640616600000|2021-12-27 14:50:00|13.06|11.66|13.16|11.76|13.17|11.77|12.94|11.54|0
1640616900000|2021-12-27 14:55:00|13.15|11.75|13.38|11.98|13.41|12.01|13.1|11.7|0
1640617200000|2021-12-27 15:00:00|13.35|11.95|13.21|11.81|13.4|12|13.21|11.81|0
1640617500000|2021-12-27 15:05:00|13.22|11.82|13.1|11.7|13.23|11.83|13.1|11.7|0
1640617800000|2021-12-27 15:10:00|13.11|11.71|13.09|11.69|13.17|11.77|13.09|11.69|0
1640618100000|2021-12-27 15:15:00|13.1|11.7|13.09|11.69|13.14|11.74|13.08|11.68|0
1640618400000|2021-12-27 15:20:00|13.08|11.68|12.99|11.59|13.11|11.71|12.96|11.56|0
1640618700000|2021-12-27 15:25:00|12.98|11.58|12.85|11.45|13.03|11.63|12.85|11.45|0
1640619000000|2021-12-27 15:30:00|12.84|11.44|12.83|11.43|12.93|11.53|12.8|11.4|0
1640619300000|2021-12-27 15:35:00|12.84|11.44|12.81|11.41|12.89|11.49|12.79|11.39|0
1640619600000|2021-12-27 15:40:00|12.82|11.42|12.82|11.42|12.87|11.47|12.79|11.39|0
1640619900000|2021-12-27 15:45:00|12.81|11.41|12.82|11.42|12.91|11.51|12.78|11.38|0
1640620200000|2021-12-27 15:50:00|12.81|11.41|12.83|11.43|12.84|11.44|12.78|11.38|0
1640620500000|2021-12-27 15:55:00|12.84|11.44|12.73|11.33|12.84|11.44|12.73|11.33|0
1640620800000|2021-12-27 16:00:00|12.71|11.31|12.67|11.27|12.77|11.37|12.67|11.27|0
1640621100000|2021-12-27 16:05:00|12.68|11.28|12.7|11.3|12.77|11.37|12.68|11.28|0
1640621400000|2021-12-27 16:10:00|12.69|11.29|12.65|11.25|12.71|11.31|12.63|11.23|0
1640621700000|2021-12-27 16:15:00|12.64|11.24|12.77|11.37|12.81|11.41|12.63|11.23|0
1640622000000|2021-12-27 16:20:00|12.76|11.36|12.77|11.37|12.84|11.44|12.74|11.34|0
1640622300000|2021-12-27 16:25:00|12.78|11.38|12.68|11.28|12.79|11.39|12.65|11.25|0
1640622600000|2021-12-27 16:30:00|12.7|11.3|12.73|11.33|12.75|11.35|12.67|11.27|0
1640622900000|2021-12-27 16:35:00|12.75|11.35|12.66|11.26|12.78|11.38|12.66|11.26|0
1640623200000|2021-12-27 16:40:00|12.68|11.28|12.68|11.28|12.71|11.31|12.65|11.25|0
1640623500000|2021-12-27 16:45:00|12.69|11.29|12.71|11.31|12.72|11.32|12.65|11.25|0
1640623800000|2021-12-27 16:50:00|12.72|11.32|12.69|11.29|12.73|11.33|12.67|11.27|0
1640624100000|2021-12-27 16:55:00|12.68|11.28|12.63|11.23|12.69|11.29|12.63|11.23|0
1640624400000|2021-12-27 17:00:00|12.62|11.22|12.56|11.16|12.62|11.22|12.55|11.15|0
1640624700000|2021-12-27 17:05:00|12.57|11.17|12.54|11.14|12.57|11.17|12.53|11.13|0
1640625000000|2021-12-27 17:10:00|12.56|11.16|12.53|11.13|12.6|11.2|12.52|11.12|0
1640625300000|2021-12-27 17:15:00|12.52|11.12|12.54|11.14|12.55|11.15|12.52|11.12|0
1640625600000|2021-12-27 17:20:00|12.53|11.13|12.52|11.12|12.56|11.16|12.51|11.11|0
1640625900000|2021-12-27 17:25:00|12.51|11.11|12.53|11.13|13.39|11.99|12.48|11.08|0
1640626200000|2021-12-27 17:30:00|12.52|11.12|12.55|11.15|12.58|11.18|12.51|11.11|0
1640626500000|2021-12-27 17:35:00|12.56|11.16|12.54|11.14|12.59|11.19|12.54|11.14|0
1640626800000|2021-12-27 17:40:00|12.55|11.15|12.53|11.13|12.59|11.19|12.53|11.13|0
1640627100000|2021-12-27 17:45:00|12.54|11.14|12.51|11.11|12.56|11.16|12.51|11.11|0
1640627400000|2021-12-27 17:50:00|12.52|11.12|12.49|11.09|12.53|11.13|12.49|11.09|0
1640627700000|2021-12-27 17:55:00|12.5|11.1|12.49|11.09|12.51|11.11|12.48|11.08|0
1640628000000|2021-12-27 18:00:00|12.5|11.1|12.51|11.11|12.53|11.13|12.5|11.1|0
1640628300000|2021-12-27 18:05:00|12.5|11.1|12.47|11.07|12.52|11.12|12.47|11.07|0
1640628600000|2021-12-27 18:10:00|12.48|11.08|12.46|11.06|12.51|11.11|12.46|11.06|0
1640628900000|2021-12-27 18:15:00|12.45|11.05|12.46|11.06|12.48|11.08|12.45|11.05|0
1640629200000|2021-12-27 18:20:00|12.47|11.07|12.41|11.01|12.48|11.08|12.41|11.01|0
1640629500000|2021-12-27 18:25:00|12.42|11.02|12.41|11.01|12.42|11.02|12.35|10.95|0
1640629800000|2021-12-27 18:30:00|12.4|11|12.42|11.02|12.44|11.04|12.4|11|0
1640630100000|2021-12-27 18:35:00|12.41|11.01|12.4|11|12.41|11.01|12.37|10.97|0
1640630400000|2021-12-27 18:40:00|12.39|10.99|12.39|10.99|12.41|11.01|12.38|10.98|0
1640630700000|2021-12-27 18:45:00|12.4|11|12.38|10.98|12.42|11.02|12.38|10.98|0
1640631000000|2021-12-27 18:50:00|12.39|10.99|12.35|10.95|12.39|10.99|12.35|10.95|0
1640631300000|2021-12-27 18:55:00|12.34|10.94|12.29|10.89|12.36|10.96|12.29|10.89|0
1640631600000|2021-12-27 19:00:00|12.3|10.9|12.31|10.91|12.38|10.98|12.3|10.9|0
1640631900000|2021-12-27 19:05:00|12.3|10.9|12.3|10.9|12.34|10.94|12.3|10.9|0
1640632200000|2021-12-27 19:10:00|12.31|10.91|12.3|10.9|12.32|10.92|12.28|10.88|0
1640632500000|2021-12-27 19:15:00|12.31|10.91|12.29|10.89|12.32|10.92|12.29|10.89|0
1640632800000|2021-12-27 19:20:00|12.3|10.9|12.25|10.85|12.3|10.9|12.24|10.84|0
1640633100000|2021-12-27 19:25:00|12.24|10.84|12.13|10.73|12.49|11.09|12.13|10.73|0
1640633400000|2021-12-27 19:30:00|12.14|10.74|12.16|10.76|12.17|10.77|12.14|10.74|0
1640633700000|2021-12-27 19:35:00|12.15|10.75|12.18|10.78|12.19|10.79|12.13|10.73|0
1640634000000|2021-12-27 19:40:00|12.17|10.77|12.25|10.85|12.25|10.85|12.14|10.74|0
1640634300000|2021-12-27 19:45:00|12.26|10.86|12.28|10.88|12.32|10.92|12.24|10.84|0
1640634600000|2021-12-27 19:50:00|12.27|10.87|12.31|10.91|12.33|10.93|12.27|10.87|0
1640634900000|2021-12-27 19:55:00|12.32|10.92|12.26|10.86|12.34|10.94|12.25|10.85|0
1640635200000|2021-12-27 20:00:00|12.27|10.87|12.31|10.91|12.34|10.94|12.27|10.87|0
1640635500000|2021-12-27 20:05:00|12.32|10.92|12.31|10.91|12.37|10.97|12.3|10.9|0
1640635800000|2021-12-27 20:10:00|12.32|10.92|12.33|10.93|12.37|10.97|12.32|10.92|0
1640636100000|2021-12-27 20:15:00|12.34|10.94|12.34|10.94|12.4|11|12.33|10.93|0
1640636400000|2021-12-27 20:20:00|12.35|10.95|12.33|10.93|12.38|10.98|12.3|10.9|0
1640636700000|2021-12-27 20:25:00|12.32|10.92|12.22|10.82|12.32|10.92|12.21|10.81|0
1640637000000|2021-12-27 20:30:00|12.21|10.81|12.2|10.8|12.21|10.81|12.18|10.78|0
1640637300000|2021-12-27 20:35:00|12.21|10.81|12.26|10.86|12.27|10.87|12.2|10.8|0
1640637600000|2021-12-27 20:40:00|12.25|10.85|12.12|10.72|12.26|10.86|12.11|10.71|0
1640637900000|2021-12-27 20:45:00|12.11|10.71|12.07|10.67|12.12|10.72|12.05|10.65|0
1640638200000|2021-12-27 20:50:00|12.06|10.66|11.97|10.57|12.11|10.71|11.95|10.55|0
1640638500000|2021-12-27 20:55:00|11.96|10.56|12.09|10.69|12.15|10.75|11.92|10.52|0
1640638800000|2021-12-27 21:00:00|12.06|10.66|12.07|10.67|12.07|10.67|12.04|10.64|0
1640639100000|2021-12-27 21:05:00|12.08|10.68|12.1|10.7|12.11|10.71|12.06|10.66|0
1640639400000|2021-12-27 21:10:00|12.09|10.69|12.13|10.73|12.13|10.73|12.09|10.69|0
1640639700000|2021-12-27 21:15:00|12.22|10.62|12.18|10.58|12.22|10.62|12.17|10.57|0
1640640000000|2021-12-27 21:20:00|12.19|10.59|12.2|10.6|12.2|10.6|12.18|10.58|0
1640640300000|2021-12-27 21:25:00|12.19|10.59|12.18|10.58|12.19|10.59|12.18|10.58|0
1640640600000|2021-12-27 21:30:00|12.17|10.57|12.17|10.57|12.18|10.58|12.16|10.56|0
1640640900000|2021-12-27 21:35:00|12.18|10.58|12.14|10.54|12.18|10.58|12.14|10.54|0
1640641200000|2021-12-27 21:40:00|12.15|10.55|12.17|10.57|12.17|10.57|12.14|10.54|0
1640641500000|2021-12-27 21:45:00|12.16|10.56|12.2|10.6|12.2|10.6|12.16|10.56|0
1640641800000|2021-12-27 21:50:00|12.19|10.59|12.16|10.56|12.19|10.59|12.15|10.55|0
1640642100000|2021-12-27 21:55:00|12.15|10.55|12.18|10.58|12.19|10.59|12.15|10.55|0
1640642400000|2021-12-27 22:00:00|12.19|10.59|12.21|10.61|12.23|10.63|12.18|10.58|0
1640642700000|2021-12-27 22:05:00|12.2|10.6|12.19|10.59|12.2|10.6|12.19|10.59|0
1640643000000|2021-12-27 22:10:00|12.2|10.6|12.2|10.6|12.2|10.6|12.2|10.6|0
1640643600000|2021-12-27 22:20:00|12.21|10.61|12.2|10.6|12.21|10.61|12.2|10.6|0
1640643900000|2021-12-27 22:25:00|12.21|10.61|12.2|10.6|12.21|10.61|12.18|10.58|0
1640644200000|2021-12-27 22:30:00|12.19|10.59|12.2|10.6|12.2|10.6|12.19|10.59|0
1640644500000|2021-12-27 22:35:00|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1640644800000|2021-12-27 22:40:00|12.19|10.59|12.19|10.59|12.19|10.59|12.18|10.58|0
1640645700000|2021-12-27 22:55:00|12.2|10.6|12.2|10.6|12.2|10.6|12.19|10.59|0
1640646000000|2021-12-27 23:00:00|12.23|10.63|12.17|10.57|12.23|10.63|12.15|10.55|0
1640646300000|2021-12-27 23:05:00|12.18|10.58|12.21|10.61|12.22|10.62|12.16|10.56|0
1640646600000|2021-12-27 23:10:00|12.2|10.6|12.21|10.61|12.22|10.62|12.18|10.58|0
1640646900000|2021-12-27 23:15:00|12.2|10.6|12.21|10.61|12.21|10.61|12.18|10.58|0
1640647200000|2021-12-27 23:20:00|12.2|10.6|12.24|10.64|12.25|10.65|12.2|10.6|0
1640647500000|2021-12-27 23:25:00|12.25|10.65|12.26|10.66|12.29|10.69|12.24|10.64|0
1640647800000|2021-12-27 23:30:00|12.27|10.67|12.23|10.63|12.27|10.67|12.23|10.63|0
1640648100000|2021-12-27 23:35:00|12.24|10.64|12.26|10.66|12.26|10.66|12.23|10.63|0
1640648400000|2021-12-27 23:40:00|12.25|10.65|12.27|10.67|12.28|10.68|12.24|10.64|0
1640648700000|2021-12-27 23:45:00|12.29|10.69|12.27|10.67|12.29|10.69|12.25|10.65|0
1640649000000|2021-12-27 23:50:00|12.28|10.68|12.27|10.67|12.29|10.69|12.27|10.67|0
1640649300000|2021-12-27 23:55:00|12.28|10.68|12.28|10.68|12.28|10.68|12.26|10.66|0
1640649600000|2021-12-28 00:00:00|12.27|10.67|12.32|10.72|12.34|10.74|12.27|10.67|0
1640649900000|2021-12-28 00:05:00|12.33|10.73|12.35|10.75|12.37|10.77|12.31|10.71|0
1640650200000|2021-12-28 00:10:00|12.36|10.76|12.38|10.78|12.38|10.78|12.33|10.73|0
1640650500000|2021-12-28 00:15:00|12.37|10.77|12.34|10.74|12.37|10.77|12.33|10.73|0
1640650800000|2021-12-28 00:20:00|12.35|10.75|12.27|10.67|12.35|10.75|12.26|10.66|0
1640651100000|2021-12-28 00:25:00|12.26|10.66|12.24|10.64|12.29|10.69|12.24|10.64|0
1640651400000|2021-12-28 00:30:00|12.25|10.65|12.27|10.67|12.28|10.68|12.24|10.64|0
1640651700000|2021-12-28 00:35:00|12.26|10.66|12.27|10.67|12.3|10.7|12.26|10.66|0
1640652000000|2021-12-28 00:40:00|12.26|10.66|12.22|10.62|12.29|10.69|12.22|10.62|0
1640652300000|2021-12-28 00:45:00|12.21|10.61|12.25|10.65|12.25|10.65|12.19|10.59|0
1640652600000|2021-12-28 00:50:00|12.24|10.64|12.24|10.64|12.27|10.67|12.24|10.64|0
1640652900000|2021-12-28 00:55:00|12.23|10.63|12.21|10.61|12.24|10.64|12.2|10.6|0
1640653200000|2021-12-28 01:00:00|12.19|10.59|12.23|10.63|12.25|10.65|12.19|10.59|0
1640653500000|2021-12-28 01:05:00|12.24|10.64|12.26|10.66|12.29|10.69|12.23|10.63|0
1640653800000|2021-12-28 01:10:00|12.27|10.67|12.26|10.66|12.27|10.67|12.24|10.64|0
1640654100000|2021-12-28 01:15:00|12.27|10.67|12.3|10.7|12.34|10.74|12.24|10.64|0
1640654400000|2021-12-28 01:20:00|12.31|10.71|12.31|10.71|12.33|10.73|12.3|10.7|0
1640654700000|2021-12-28 01:25:00|12.32|10.72|12.34|10.74|12.35|10.75|12.32|10.72|0
1640655000000|2021-12-28 01:30:00|12.33|10.73|12.34|10.74|12.36|10.76|12.32|10.72|0
1640655300000|2021-12-28 01:35:00|12.33|10.73|12.31|10.71|12.34|10.74|12.29|10.69|0
1640655600000|2021-12-28 01:40:00|12.3|10.7|12.29|10.69|12.32|10.72|12.28|10.68|0
1640655900000|2021-12-28 01:45:00|12.28|10.68|12.32|10.72|12.33|10.73|12.28|10.68|0
1640656200000|2021-12-28 01:50:00|12.33|10.73|12.27|10.67|12.36|10.76|12.27|10.67|0
1640656500000|2021-12-28 01:55:00|12.26|10.66|12.29|10.69|12.3|10.7|12.26|10.66|0
1640656800000|2021-12-28 02:00:00|12.3|10.7|12.33|10.73|12.34|10.74|12.29|10.69|0
1640657100000|2021-12-28 02:05:00|12.32|10.72|12.31|10.71|12.33|10.73|12.31|10.71|0
1640657400000|2021-12-28 02:10:00|12.3|10.7|12.32|10.72|12.33|10.73|12.29|10.69|0
1640657700000|2021-12-28 02:15:00|12.33|10.73|12.39|10.79|12.39|10.79|12.31|10.71|0
1640658000000|2021-12-28 02:20:00|12.38|10.78|12.38|10.78|12.39|10.79|12.35|10.75|0
1640658300000|2021-12-28 02:25:00|12.39|10.79|12.35|10.75|12.39|10.79|12.35|10.75|0
1640658600000|2021-12-28 02:30:00|12.36|10.76|12.36|10.76|12.37|10.77|12.34|10.74|0
1640658900000|2021-12-28 02:35:00|12.35|10.75|12.33|10.73|12.36|10.76|12.32|10.72|0
1640659200000|2021-12-28 02:40:00|12.32|10.72|12.3|10.7|12.33|10.73|12.3|10.7|0
1640659500000|2021-12-28 02:45:00|12.29|10.69|12.31|10.71|12.31|10.71|12.28|10.68|0
1640659800000|2021-12-28 02:50:00|12.3|10.7|12.31|10.71|12.31|10.71|12.29|10.69|0
1640660100000|2021-12-28 02:55:00|12.3|10.7|12.32|10.72|12.32|10.72|12.3|10.7|0
1640660400000|2021-12-28 03:00:00|12.31|10.71|12.3|10.7|12.33|10.73|12.28|10.68|0
1640660700000|2021-12-28 03:05:00|12.29|10.69|12.29|10.69|12.31|10.71|12.28|10.68|0
1640661000000|2021-12-28 03:10:00|12.3|10.7|12.32|10.72|12.34|10.74|12.3|10.7|0
1640661300000|2021-12-28 03:15:00|12.31|10.71|12.34|10.74|12.34|10.74|12.31|10.71|0
1640661600000|2021-12-28 03:20:00|12.33|10.73|12.34|10.74|12.34|10.74|12.33|10.73|0
1640661900000|2021-12-28 03:25:00|12.33|10.73|12.32|10.72|12.33|10.73|12.31|10.71|0
1640662200000|2021-12-28 03:30:00|12.31|10.71|12.32|10.72|12.32|10.72|12.29|10.69|0
1640662500000|2021-12-28 03:35:00|12.31|10.71|12.29|10.69|12.31|10.71|12.28|10.68|0
1640662800000|2021-12-28 03:40:00|12.28|10.68|12.27|10.67|12.29|10.69|12.26|10.66|0
1640663100000|2021-12-28 03:45:00|12.28|10.68|12.25|10.65|12.28|10.68|12.25|10.65|0
1640663400000|2021-12-28 03:50:00|12.26|10.66|12.27|10.67|12.27|10.67|12.25|10.65|0
1640663700000|2021-12-28 03:55:00|12.28|10.68|12.26|10.66|12.28|10.68|12.26|10.66|0
1640664000000|2021-12-28 04:00:00|12.27|10.67|12.28|10.68|12.28|10.68|12.26|10.66|0
1640664300000|2021-12-28 04:05:00|12.27|10.67|12.27|10.67|12.28|10.68|12.27|10.67|0
1640664600000|2021-12-28 04:10:00|12.26|10.66|12.26|10.66|12.27|10.67|12.26|10.66|0
1640664900000|2021-12-28 04:15:00|12.25|10.65|12.24|10.64|12.25|10.65|12.24|10.64|0
1640665200000|2021-12-28 04:20:00|12.25|10.65|12.25|10.65|12.26|10.66|12.24|10.64|0
1640665500000|2021-12-28 04:25:00|12.26|10.66|12.23|10.63|12.26|10.66|12.22|10.62|0
1640665800000|2021-12-28 04:30:00|12.22|10.62|12.21|10.61|12.23|10.63|12.19|10.59|0
1640666100000|2021-12-28 04:35:00|12.2|10.6|12.22|10.62|12.23|10.63|12.2|10.6|0
1640666400000|2021-12-28 04:40:00|12.21|10.61|12.22|10.62|12.22|10.62|12.21|10.61|0
1640667000000|2021-12-28 04:50:00|12.23|10.63|12.22|10.62|12.23|10.63|12.22|10.62|0
1640667300000|2021-12-28 04:55:00|12.21|10.61|12.23|10.63|12.23|10.63|12.21|10.61|0
1640667600000|2021-12-28 05:00:00|12.24|10.64|12.24|10.64|12.25|10.65|12.23|10.63|0
1640667900000|2021-12-28 05:05:00|12.23|10.63|12.23|10.63|12.24|10.64|12.23|10.63|0
1640668200000|2021-12-28 05:10:00|12.22|10.62|12.2|10.6|12.22|10.62|12.19|10.59|0
1640668500000|2021-12-28 05:15:00|12.21|10.61|12.21|10.61|12.22|10.62|12.2|10.6|0
1640668800000|2021-12-28 05:20:00|12.2|10.6|12.21|10.61|12.22|10.62|12.2|10.6|0
1640669100000|2021-12-28 05:25:00|12.22|10.62|12.21|10.61|12.23|10.63|12.21|10.61|0
1640669400000|2021-12-28 05:30:00|12.22|10.62|12.2|10.6|12.22|10.62|12.2|10.6|0
1640669700000|2021-12-28 05:35:00|12.21|10.61|12.15|10.55|12.21|10.61|12.15|10.55|0
1640670000000|2021-12-28 05:40:00|12.14|10.54|12.16|10.56|12.16|10.56|12.14|10.54|0
1640670300000|2021-12-28 05:45:00|12.15|10.55|12.13|10.53|12.16|10.56|12.13|10.53|0
1640670600000|2021-12-28 05:50:00|12.12|10.52|12.1|10.5|12.13|10.53|12.1|10.5|0
1640670900000|2021-12-28 05:55:00|12.11|10.51|12.09|10.49|12.11|10.51|12.08|10.48|0
1640671200000|2021-12-28 06:00:00|12.08|10.48|12.08|10.48|12.12|10.52|12.06|10.46|0
1640671500000|2021-12-28 06:05:00|12.09|10.49|12.16|10.56|12.16|10.56|12.09|10.49|0
1640671800000|2021-12-28 06:10:00|12.17|10.57|12.18|10.58|12.18|10.58|12.15|10.55|0
1640672100000|2021-12-28 06:15:00|12.17|10.57|12.16|10.56|12.17|10.57|12.13|10.53|0
1640672400000|2021-12-28 06:20:00|12.15|10.55|12.14|10.54|12.15|10.55|12.13|10.53|0
1640672700000|2021-12-28 06:25:00|12.15|10.55|12.1|10.5|12.15|10.55|12.1|10.5|0
1640673000000|2021-12-28 06:30:00|12.09|10.49|12.1|10.5|12.12|10.52|12.09|10.49|0
1640673300000|2021-12-28 06:35:00|12.11|10.51|12.11|10.51|12.11|10.51|12.09|10.49|0
1640673600000|2021-12-28 06:40:00|12.1|10.5|12.09|10.49|12.11|10.51|12.09|10.49|0
1640673900000|2021-12-28 06:45:00|12.1|10.5|12.11|10.51|12.11|10.51|12.1|10.5|0
1640674200000|2021-12-28 06:50:00|12.1|10.5|12.11|10.51|12.12|10.52|12.09|10.49|0
1640674500000|2021-12-28 06:55:00|12.12|10.52|12.07|10.47|12.12|10.52|12.06|10.46|0
1640674800000|2021-12-28 07:00:00|12.06|10.46|12.13|10.53|12.14|10.54|12.05|10.45|0
1640675100000|2021-12-28 07:05:00|12.14|10.54|12.11|10.51|12.15|10.55|12.1|10.5|0
1640675400000|2021-12-28 07:10:00|12.1|10.5|12.11|10.51|12.12|10.52|12.08|10.48|0
1640675700000|2021-12-28 07:15:00|12.1|10.5|12.12|10.52|12.12|10.52|12.1|10.5|0
1640676000000|2021-12-28 07:20:00|12.11|10.51|12.13|10.53|12.13|10.53|12.11|10.51|0
1640676300000|2021-12-28 07:25:00|12.14|10.54|12.15|10.55|12.15|10.55|12.13|10.53|0
1640676600000|2021-12-28 07:30:00|12.16|10.56|12.19|10.59|12.2|10.6|12.15|10.55|0
1640676900000|2021-12-28 07:35:00|12.18|10.58|12.21|10.61|12.21|10.61|12.18|10.58|0
1640677200000|2021-12-28 07:40:00|12.2|10.6|12.25|10.65|12.25|10.65|12.2|10.6|0
1640677500000|2021-12-28 07:45:00|12.24|10.64|12.2|10.6|12.25|10.65|12.2|10.6|0
1640677800000|2021-12-28 07:50:00|12.19|10.59|12.21|10.61|12.23|10.63|12.17|10.57|0
1640678100000|2021-12-28 07:55:00|12.22|10.62|12.17|10.57|12.22|10.62|12.17|10.57|0
1640678400000|2021-12-28 08:00:00|12.19|10.59|12.18|10.58|12.2|10.6|12.15|10.55|0
1640678700000|2021-12-28 08:05:00|12.09|10.69|11.92|10.52|12.09|10.69|11.92|10.52|0
1640679000000|2021-12-28 08:10:00|11.93|10.53|11.95|10.55|11.95|10.55|11.92|10.52|0
1640679300000|2021-12-28 08:15:00|11.94|10.54|11.91|10.51|11.95|10.55|11.89|10.49|0
1640679600000|2021-12-28 08:20:00|11.92|10.52|11.91|10.51|11.93|10.53|11.9|10.5|0
1640679900000|2021-12-28 08:25:00|11.9|10.5|11.74|10.34|11.91|10.51|11.7|10.3|0
1640680200000|2021-12-28 08:30:00|11.76|10.36|11.77|10.37|11.81|10.41|11.76|10.36|0
1640680500000|2021-12-28 08:35:00|11.78|10.38|11.83|10.43|11.85|10.45|11.78|10.38|0
1640680800000|2021-12-28 08:40:00|11.84|10.44|11.8|10.4|11.84|10.44|11.76|10.36|0
1640681100000|2021-12-28 08:45:00|11.79|10.39|11.73|10.33|11.79|10.39|11.71|10.31|0
1640681400000|2021-12-28 08:50:00|11.74|10.34|11.68|10.28|11.75|10.35|11.67|10.27|0
1640681700000|2021-12-28 08:55:00|11.69|10.29|11.65|10.25|11.71|10.31|11.63|10.23|0
1640682000000|2021-12-28 09:00:00|11.64|10.24|11.61|10.21|11.69|10.29|11.61|10.21|0
1640682300000|2021-12-28 09:05:00|11.62|10.22|11.59|10.19|11.63|10.23|11.57|10.17|0
1640682600000|2021-12-28 09:10:00|11.6|10.2|11.53|10.13|11.61|10.21|11.52|10.12|0
1640682900000|2021-12-28 09:15:00|11.54|10.14|11.56|10.16|11.59|10.19|11.53|10.13|0
1640683200000|2021-12-28 09:20:00|11.55|10.15|11.47|10.07|11.56|10.16|11.47|10.07|0
1640683500000|2021-12-28 09:25:00|11.48|10.08|11.5|10.1|11.5|10.1|11.47|10.07|0
1640683800000|2021-12-28 09:30:00|11.52|10.12|11.5|10.1|11.53|10.13|11.48|10.08|0
1640684100000|2021-12-28 09:35:00|11.51|10.11|11.45|10.05|11.51|10.11|11.44|10.04|0
1640684400000|2021-12-28 09:40:00|11.46|10.06|11.46|10.06|11.49|10.09|11.45|10.05|0
1640684700000|2021-12-28 09:45:00|11.48|10.08|11.51|10.11|11.52|10.12|11.47|10.07|0
1640685000000|2021-12-28 09:50:00|11.52|10.12|11.48|10.08|11.53|10.13|11.47|10.07|0
1640685300000|2021-12-28 09:55:00|11.49|10.09|11.45|10.05|11.49|10.09|11.44|10.04|0
1640685600000|2021-12-28 10:00:00|11.44|10.04|11.43|10.03|11.45|10.05|11.42|10.02|0
1640685900000|2021-12-28 10:05:00|11.42|10.02|11.37|9.97|11.43|10.03|11.37|9.97|0
1640686200000|2021-12-28 10:10:00|11.38|9.98|11.79|10.39|11.96|10.56|11.37|9.97|0
1640686500000|2021-12-28 10:15:00|11.8|10.4|11.78|10.38|11.8|10.4|11.77|10.37|0
1640686800000|2021-12-28 10:20:00|11.79|10.39|11.82|10.42|11.83|10.43|11.79|10.39|0
1640687100000|2021-12-28 10:25:00|11.83|10.43|11.88|10.48|11.89|10.49|11.83|10.43|0
1640687400000|2021-12-28 10:30:00|11.89|10.49|11.81|10.41|11.89|10.49|11.81|10.41|0
1640687700000|2021-12-28 10:35:00|11.82|10.42|11.84|10.44|11.85|10.45|11.81|10.41|0
1640688000000|2021-12-28 10:40:00|11.83|10.43|11.84|10.44|11.84|10.44|11.83|10.43|0
1640688300000|2021-12-28 10:45:00|11.85|10.45|11.88|10.48|11.88|10.48|11.85|10.45|0
1640688600000|2021-12-28 10:50:00|11.89|10.49|11.89|10.49|11.9|10.5|11.87|10.47|0
1640688900000|2021-12-28 10:55:00|11.9|10.5|11.84|10.44|11.9|10.5|11.84|10.44|0
1640689200000|2021-12-28 11:00:00|11.83|10.43|11.87|10.47|11.88|10.48|11.83|10.43|0
1640689500000|2021-12-28 11:05:00|11.86|10.46|11.88|10.48|11.88|10.48|11.86|10.46|0
1640689800000|2021-12-28 11:10:00|11.87|10.47|11.86|10.46|11.88|10.48|11.86|10.46|0
1640690100000|2021-12-28 11:15:00|11.85|10.45|11.83|10.43|11.85|10.45|11.83|10.43|0
1640690400000|2021-12-28 11:20:00|11.82|10.42|11.82|10.42|11.83|10.43|11.82|10.42|0
1640690700000|2021-12-28 11:25:00|11.83|10.43|11.82|10.42|11.84|10.44|11.82|10.42|0
1640691000000|2021-12-28 11:30:00|11.83|10.43|11.85|10.45|11.85|10.45|11.83|10.43|0
1640691300000|2021-12-28 11:35:00|11.84|10.44|11.87|10.47|11.88|10.48|11.84|10.44|0
1640691600000|2021-12-28 11:40:00|11.88|10.48|11.88|10.48|11.92|10.52|11.88|10.48|0
1640691900000|2021-12-28 11:45:00|11.87|10.47|11.87|10.47|11.89|10.49|11.87|10.47|0
1640692200000|2021-12-28 11:50:00|11.89|10.49|11.89|10.49|11.9|10.5|11.88|10.48|0
1640692500000|2021-12-28 11:55:00|11.9|10.5|11.9|10.5|11.93|10.53|11.9|10.5|0
1640692800000|2021-12-28 12:00:00|11.91|10.51|11.89|10.49|11.93|10.53|11.88|10.48|0
1640693100000|2021-12-28 12:05:00|11.9|10.5|11.88|10.48|11.9|10.5|11.88|10.48|0
1640693400000|2021-12-28 12:10:00|11.87|10.47|11.84|10.44|11.87|10.47|11.84|10.44|0
1640693700000|2021-12-28 12:15:00|11.83|10.43|11.83|10.43|11.84|10.44|11.83|10.43|0
1640694000000|2021-12-28 12:20:00|11.82|10.42|11.8|10.4|11.83|10.43|11.78|10.38|0
1640694300000|2021-12-28 12:25:00|11.79|10.39|11.81|10.41|11.81|10.41|11.79|10.39|0
1640694600000|2021-12-28 12:30:00|11.8|10.4|11.8|10.4|11.81|10.41|11.78|10.38|0
1640694900000|2021-12-28 12:35:00|11.79|10.39|11.81|10.41|11.81|10.41|11.78|10.38|0
1640695200000|2021-12-28 12:40:00|11.8|10.4|11.77|10.37|11.81|10.41|11.77|10.37|0
1640695500000|2021-12-28 12:45:00|11.78|10.38|11.79|10.39|11.8|10.4|11.77|10.37|0
1640695800000|2021-12-28 12:50:00|11.78|10.38|11.77|10.37|11.79|10.39|11.75|10.35|0
1640696100000|2021-12-28 12:55:00|11.78|10.38|11.81|10.41|11.81|10.41|11.78|10.38|0
1640696400000|2021-12-28 13:00:00|11.8|10.4|11.78|10.38|11.81|10.41|11.77|10.37|0
1640696700000|2021-12-28 13:05:00|11.77|10.37|11.79|10.39|11.8|10.4|11.77|10.37|0
1640697000000|2021-12-28 13:10:00|11.78|10.38|11.84|10.44|11.84|10.44|11.78|10.38|0
1640697300000|2021-12-28 13:15:00|11.85|10.45|11.83|10.43|11.86|10.46|11.83|10.43|0
1640697600000|2021-12-28 13:20:00|11.82|10.42|11.81|10.41|11.83|10.43|11.81|10.41|0
1640697900000|2021-12-28 13:25:00|11.82|10.42|11.82|10.42|11.82|10.42|11.81|10.41|0
1640698200000|2021-12-28 13:30:00|11.83|10.43|11.82|10.42|11.85|10.45|11.82|10.42|0
1640698500000|2021-12-28 13:35:00|11.81|10.41|11.81|10.41|11.81|10.41|11.79|10.39|0
1640698800000|2021-12-28 13:40:00|11.8|10.4|11.76|10.36|11.81|10.41|11.76|10.36|0
1640699100000|2021-12-28 13:45:00|11.77|10.37|11.82|10.42|11.82|10.42|11.77|10.37|0
1640699400000|2021-12-28 13:50:00|11.81|10.41|11.91|10.51|11.92|10.52|11.79|10.39|0
1640699700000|2021-12-28 13:55:00|11.9|10.5|11.97|10.57|11.98|10.58|11.88|10.48|0
1640700000000|2021-12-28 14:00:00|11.95|10.55|12.02|10.62|12.04|10.64|11.95|10.55|0
1640700300000|2021-12-28 14:05:00|12.03|10.63|12.1|10.7|12.12|10.72|12.01|10.61|0
1640700600000|2021-12-28 14:10:00|12.11|10.71|12.04|10.64|12.11|10.71|12.02|10.62|0
1640700900000|2021-12-28 14:15:00|12.06|10.66|11.95|10.55|12.06|10.66|11.95|10.55|0
1640701200000|2021-12-28 14:20:00|11.96|10.56|12.03|10.63|12.04|10.64|11.95|10.55|0
1640701500000|2021-12-28 14:25:00|12.01|10.61|12.03|10.63|12.09|10.69|12|10.6|0
1640701800000|2021-12-28 14:30:00|12.02|10.62|11.99|10.59|12.12|10.72|11.99|10.59|0
1640702100000|2021-12-28 14:35:00|11.97|10.57|12.3|10.9|12.37|10.97|11.72|10.32|0
1640702400000|2021-12-28 14:40:00|12.31|10.91|12.17|10.77|12.31|10.91|11.93|10.53|0
1640702700000|2021-12-28 14:45:00|12.21|10.81|12.4|11|12.49|11.09|12.14|10.74|0
1640703000000|2021-12-28 14:50:00|12.41|11.01|12.24|10.84|12.45|11.05|12.24|10.84|0
1640703300000|2021-12-28 14:55:00|12.25|10.85|12.19|10.79|12.26|10.86|12.09|10.69|0
1640703600000|2021-12-28 15:00:00|12.18|10.78|12.14|10.74|12.26|10.86|12.11|10.71|0
1640703900000|2021-12-28 15:05:00|12.16|10.76|12.51|11.11|12.51|11.11|12.14|10.74|0
1640704200000|2021-12-28 15:10:00|12.52|11.12|12.38|10.98|12.53|11.13|12.26|10.86|0
1640704500000|2021-12-28 15:15:00|12.39|10.99|12.51|11.11|12.51|11.11|12.33|10.93|0
1640704800000|2021-12-28 15:20:00|12.52|11.12|12.24|10.84|12.52|11.12|12.22|10.82|0
1640705100000|2021-12-28 15:25:00|12.23|10.83|12.04|10.64|12.29|10.89|11.98|10.58|0
1640705400000|2021-12-28 15:30:00|12.03|10.63|11.95|10.55|12.1|10.7|11.94|10.54|0
1640705700000|2021-12-28 15:35:00|11.94|10.54|12.01|10.61|12.04|10.64|11.88|10.48|0
1640706000000|2021-12-28 15:40:00|12.02|10.62|12.04|10.64|12.13|10.73|11.96|10.56|0
1640706300000|2021-12-28 15:45:00|12.06|10.66|12|10.6|12.1|10.7|11.96|10.56|0
1640706600000|2021-12-28 15:50:00|12.01|10.61|12.09|10.69|12.1|10.7|11.95|10.55|0
1640706900000|2021-12-28 15:55:00|12.1|10.7|12.06|10.66|12.1|10.7|12.02|10.62|0
1640707200000|2021-12-28 16:00:00|12.07|10.67|11.97|10.57|12.1|10.7|11.97|10.57|0
1640707500000|2021-12-28 16:05:00|11.98|10.58|12.07|10.67|12.07|10.67|11.97|10.57|0
1640707800000|2021-12-28 16:10:00|12.08|10.68|12.08|10.68|12.08|10.68|11.88|10.48|0
1640708100000|2021-12-28 16:15:00|12.09|10.69|12.13|10.73|12.15|10.75|12.09|10.69|0
1640708400000|2021-12-28 16:20:00|12.15|10.75|11.98|10.58|12.15|10.75|11.88|10.48|0
1640708700000|2021-12-28 16:25:00|11.99|10.59|11.97|10.57|12.1|10.7|11.96|10.56|0
1640709000000|2021-12-28 16:30:00|11.94|10.54|11.97|10.57|12.05|10.65|11.94|10.54|0
1640709300000|2021-12-28 16:35:00|11.98|10.58|11.99|10.59|12.06|10.66|11.98|10.58|0
1640709600000|2021-12-28 16:40:00|12|10.6|12.03|10.63|12.06|10.66|11.96|10.56|0
1640709900000|2021-12-28 16:45:00|12.04|10.64|11.95|10.55|12.06|10.66|11.95|10.55|0
1640710200000|2021-12-28 16:50:00|11.96|10.56|11.81|10.41|11.96|10.56|11.8|10.4|0
1640710500000|2021-12-28 16:55:00|11.82|10.42|11.81|10.41|11.83|10.43|11.78|10.38|0
1640710800000|2021-12-28 17:00:00|11.8|10.4|11.85|10.45|11.89|10.49|11.8|10.4|0
1640711100000|2021-12-28 17:05:00|11.84|10.44|11.92|10.52|11.94|10.54|11.84|10.44|0
1640711400000|2021-12-28 17:10:00|11.93|10.53|11.95|10.55|11.98|10.58|11.9|10.5|0
1640711700000|2021-12-28 17:15:00|11.94|10.54|11.98|10.58|12.01|10.61|11.94|10.54|0
1640712000000|2021-12-28 17:20:00|11.99|10.59|11.98|10.58|12.02|10.62|11.97|10.57|0
1640712300000|2021-12-28 17:25:00|11.99|10.59|12.18|10.78|12.2|10.8|11.96|10.56|0
1640712600000|2021-12-28 17:30:00|12.19|10.79|12.44|11.04|12.44|11.04|12.13|10.73|0
1640712900000|2021-12-28 17:35:00|12.45|11.05|12.35|10.95|12.45|11.05|12.31|10.91|0
1640713200000|2021-12-28 17:40:00|12.36|10.96|12.35|10.95|12.38|10.98|12.33|10.93|0
1640713500000|2021-12-28 17:45:00|12.34|10.94|12.36|10.96|12.42|11.02|12.33|10.93|0
1640713800000|2021-12-28 17:50:00|12.37|10.97|12.26|10.86|12.39|10.99|12.24|10.84|0
1640714100000|2021-12-28 17:55:00|12.25|10.85|12.18|10.78|12.25|10.85|11.93|10.53|0
1640714400000|2021-12-28 18:00:00|12.19|10.79|12.11|10.71|12.24|10.84|12.11|10.71|0
1640714700000|2021-12-28 18:05:00|12.12|10.72|12.14|10.74|12.18|10.78|12.11|10.71|0
1640715000000|2021-12-28 18:10:00|12.15|10.75|12.18|10.78|12.19|10.79|12.12|10.72|0
1640715300000|2021-12-28 18:15:00|12.17|10.77|12.21|10.81|12.21|10.81|12.12|10.72|0
1640715600000|2021-12-28 18:20:00|12.19|10.79|12.22|10.82|12.28|10.88|12.16|10.76|0
1640715900000|2021-12-28 18:25:00|12.21|10.81|12.14|10.74|12.27|10.87|12.13|10.73|0
1640716200000|2021-12-28 18:30:00|12.15|10.75|12.19|10.79|12.19|10.79|12.11|10.71|0
1640716500000|2021-12-28 18:35:00|12.18|10.78|12.23|10.83|12.23|10.83|12.16|10.76|0
1640716800000|2021-12-28 18:40:00|12.22|10.82|12.23|10.83|12.25|10.85|12.14|10.74|0
1640717100000|2021-12-28 18:45:00|12.24|10.84|12.17|10.77|12.25|10.85|12.17|10.77|0
1640717400000|2021-12-28 18:50:00|12.18|10.78|12.15|10.75|12.18|10.78|12.12|10.72|0
1640717700000|2021-12-28 18:55:00|12.14|10.74|12.03|10.63|12.16|10.76|12.03|10.63|0
1640718000000|2021-12-28 19:00:00|12.05|10.65|12.32|10.92|12.32|10.92|12.03|10.63|0
1640718300000|2021-12-28 19:05:00|12.31|10.91|12.33|10.93|12.33|10.93|12.24|10.84|0
1640718600000|2021-12-28 19:10:00|12.32|10.92|12.29|10.89|12.33|10.93|12.29|10.89|0
1640718900000|2021-12-28 19:15:00|12.28|10.88|12.24|10.84|12.28|10.88|12.17|10.77|0
1640719200000|2021-12-28 19:20:00|12.23|10.83|12.19|10.79|12.24|10.84|12.16|10.76|0
1640719500000|2021-12-28 19:25:00|12.18|10.78|12.2|10.8|12.25|10.85|12.16|10.76|0
1640719800000|2021-12-28 19:30:00|12.22|10.82|12.19|10.79|12.23|10.83|12.14|10.74|0
1640720100000|2021-12-28 19:35:00|12.2|10.8|12.16|10.76|12.21|10.81|12.16|10.76|0
1640720400000|2021-12-28 19:40:00|12.17|10.77|12.07|10.67|12.18|10.78|12.05|10.65|0
1640720700000|2021-12-28 19:45:00|12.06|10.66|12.07|10.67|12.17|10.77|12.04|10.64|0
1640721000000|2021-12-28 19:50:00|12.08|10.68|12.02|10.62|12.14|10.74|11.99|10.59|0
1640721300000|2021-12-28 19:55:00|12.03|10.63|12|10.6|12.07|10.67|12|10.6|0
1640721600000|2021-12-28 20:00:00|12.01|10.61|11.91|10.51|12.07|10.67|11.9|10.5|0
1640721900000|2021-12-28 20:05:00|11.92|10.52|11.82|10.42|11.96|10.56|11.82|10.42|0
1640722200000|2021-12-28 20:10:00|11.84|10.44|11.78|10.38|11.85|10.45|11.78|10.38|0
1640722500000|2021-12-28 20:15:00|11.79|10.39|11.76|10.36|11.82|10.42|11.73|10.33|0
1640722800000|2021-12-28 20:20:00|11.75|10.35|11.75|10.35|11.76|10.36|11.71|10.31|0
1640723100000|2021-12-28 20:25:00|11.74|10.34|11.76|10.36|11.76|10.36|11.72|10.32|0
1640723400000|2021-12-28 20:30:00|11.75|10.35|11.79|10.39|11.89|10.49|11.68|10.28|0
1640723700000|2021-12-28 20:35:00|11.8|10.4|11.73|10.33|11.8|10.4|11.7|10.3|0
1640724000000|2021-12-28 20:40:00|11.74|10.34|11.65|10.25|11.74|10.34|11.57|10.17|0
1640724300000|2021-12-28 20:45:00|11.63|10.23|11.6|10.2|11.65|10.25|11.53|10.13|0
1640724600000|2021-12-28 20:50:00|11.63|10.23|11.84|10.44|11.89|10.49|11.63|10.23|0
1640724900000|2021-12-28 20:55:00|11.85|10.45|11.79|10.39|11.9|10.5|11.79|10.39|0
1640725200000|2021-12-28 21:00:00|11.75|10.35|11.53|10.13|11.84|10.44|11.51|10.11|0
1640725500000|2021-12-28 21:05:00|11.52|10.12|11.5|10.1|11.53|10.13|11.48|10.08|0
1640725800000|2021-12-28 21:10:00|11.52|10.12|11.52|10.12|11.54|10.14|11.5|10.1|0
1640726100000|2021-12-28 21:15:00|11.6|10|11.61|10.01|11.62|10.02|11.59|9.99|0
1640726400000|2021-12-28 21:20:00|11.6|10|11.61|10.01|11.61|10.01|11.59|9.99|0
1640726700000|2021-12-28 21:25:00|11.6|10|11.61|10.01|11.61|10.01|11.6|10|0
1640727000000|2021-12-28 21:30:00|11.62|10.02|11.63|10.03|11.64|10.04|11.62|10.02|0
1640727300000|2021-12-28 21:35:00|11.64|10.04|11.64|10.04|11.65|10.05|11.64|10.04|0
1640727600000|2021-12-28 21:40:00|11.65|10.05|11.67|10.07|11.68|10.08|11.65|10.05|0
1640727900000|2021-12-28 21:45:00|11.66|10.06|11.68|10.08|11.7|10.1|11.66|10.06|0
1640728200000|2021-12-28 21:50:00|11.67|10.07|11.69|10.09|11.7|10.1|11.67|10.07|0
1640728500000|2021-12-28 21:55:00|11.68|10.08|11.69|10.09|11.71|10.11|11.68|10.08|0
1640728800000|2021-12-28 22:00:00|11.7|10.1|11.69|10.09|11.7|10.1|11.68|10.08|0
1640729100000|2021-12-28 22:05:00|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1640729400000|2021-12-28 22:10:00|11.69|10.09|11.7|10.1|11.7|10.1|11.69|10.09|0
1640729700000|2021-12-28 22:15:00|11.69|10.09|11.71|10.11|11.73|10.13|11.69|10.09|0
1640730000000|2021-12-28 22:20:00|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1640730300000|2021-12-28 22:25:00|11.72|10.12|11.72|10.12|11.72|10.12|11.72|10.12|0
1640730600000|2021-12-28 22:30:00|11.71|10.11|11.71|10.11|11.72|10.12|11.71|10.11|0
1640731800000|2021-12-28 22:50:00|11.7|10.1|11.7|10.1|11.71|10.11|11.7|10.1|0
1640732100000|2021-12-28 22:55:00|11.71|10.11|11.69|10.09|11.71|10.11|11.69|10.09|0
1640732400000|2021-12-28 23:00:00|11.62|10.02|11.66|10.06|11.66|10.06|11.61|10.01|0
1640732700000|2021-12-28 23:05:00|11.65|10.05|11.62|10.02|11.65|10.05|11.58|9.98|0
1640733000000|2021-12-28 23:10:00|11.61|10.01|11.64|10.04|11.64|10.04|11.6|10|0
1640733300000|2021-12-28 23:15:00|11.63|10.03|11.58|9.98|11.63|10.03|11.54|9.94|0
1640733600000|2021-12-28 23:20:00|11.59|9.99|11.54|9.94|11.59|9.99|11.54|9.94|0
1640733900000|2021-12-28 23:25:00|11.56|9.96|11.56|9.96|11.57|9.97|11.55|9.95|0
1640734200000|2021-12-28 23:30:00|11.55|9.95|11.54|9.94|11.56|9.96|11.53|9.93|0
1640734500000|2021-12-28 23:35:00|11.55|9.95|11.53|9.93|11.56|9.96|11.53|9.93|0
1640734800000|2021-12-28 23:40:00|11.54|9.94|11.53|9.93|11.55|9.95|11.52|9.92|0
1640735100000|2021-12-28 23:45:00|11.52|9.92|11.47|9.87|11.52|9.92|11.46|9.86|0
1640735400000|2021-12-28 23:50:00|11.48|9.88|11.48|9.88|11.49|9.89|11.47|9.87|0
1640735700000|2021-12-28 23:55:00|11.49|9.89|11.5|9.9|11.51|9.91|11.48|9.88|0
1640736000000|2021-12-29 00:00:00|11.51|9.91|11.52|9.92|11.55|9.95|11.45|9.85|0
1640736300000|2021-12-29 00:05:00|11.51|9.91|11.48|9.88|11.51|9.91|11.45|9.85|0
1640736600000|2021-12-29 00:10:00|11.47|9.87|11.5|9.9|11.5|9.9|11.46|9.86|0
1640736900000|2021-12-29 00:15:00|11.49|9.89|11.52|9.92|11.53|9.93|11.49|9.89|0
1640737200000|2021-12-29 00:20:00|11.51|9.91|11.51|9.91|11.51|9.91|11.47|9.87|0
1640737500000|2021-12-29 00:25:00|11.5|9.9|11.51|9.91|11.54|9.94|11.5|9.9|0
1640737800000|2021-12-29 00:30:00|11.52|9.92|11.55|9.95|11.56|9.96|11.52|9.92|0
1640738100000|2021-12-29 00:35:00|11.54|9.94|11.55|9.95|11.56|9.96|11.54|9.94|0
1640738400000|2021-12-29 00:40:00|11.54|9.94|11.53|9.93|11.55|9.95|11.53|9.93|0
1640738700000|2021-12-29 00:45:00|11.52|9.92|11.51|9.91|11.53|9.93|11.5|9.9|0
1640739000000|2021-12-29 00:50:00|11.5|9.9|11.51|9.91|11.52|9.92|11.5|9.9|0
1640739300000|2021-12-29 00:55:00|11.5|9.9|11.46|9.86|11.5|9.9|11.46|9.86|0
1640739600000|2021-12-29 01:00:00|11.47|9.87|11.46|9.86|11.48|9.88|11.44|9.84|0
1640739900000|2021-12-29 01:05:00|11.45|9.85|11.44|9.84|11.45|9.85|11.42|9.82|0
1640740200000|2021-12-29 01:10:00|11.45|9.85|11.46|9.86|11.47|9.87|11.42|9.82|0
1640740500000|2021-12-29 01:15:00|11.47|9.87|11.53|9.93|11.55|9.95|11.45|9.85|0
1640740800000|2021-12-29 01:20:00|11.54|9.94|11.52|9.92|11.54|9.94|11.49|9.89|0
1640741100000|2021-12-29 01:25:00|11.51|9.91|11.51|9.91|11.51|9.91|11.48|9.88|0
1640741400000|2021-12-29 01:30:00|11.52|9.92|11.68|10.08|11.69|10.09|11.51|9.91|0
1640741700000|2021-12-29 01:35:00|11.67|10.07|11.66|10.06|11.68|10.08|11.63|10.03|0
1640742000000|2021-12-29 01:40:00|11.67|10.07|11.66|10.06|11.68|10.08|11.63|10.03|0
1640742300000|2021-12-29 01:45:00|11.65|10.05|11.66|10.06|11.69|10.09|11.65|10.05|0
1640742600000|2021-12-29 01:50:00|11.67|10.07|11.65|10.05|11.68|10.08|11.62|10.02|0
1640742900000|2021-12-29 01:55:00|11.66|10.06|11.75|10.15|11.76|10.16|11.65|10.05|0
1640743200000|2021-12-29 02:00:00|11.77|10.17|11.76|10.16|11.79|10.19|11.75|10.15|0
1640743500000|2021-12-29 02:05:00|11.77|10.17|11.74|10.14|11.79|10.19|11.74|10.14|0
1640743800000|2021-12-29 02:10:00|11.72|10.12|11.73|10.13|11.74|10.14|11.72|10.12|0
1640744100000|2021-12-29 02:15:00|11.72|10.12|11.73|10.13|11.73|10.13|11.7|10.1|0
1640744400000|2021-12-29 02:20:00|11.72|10.12|11.72|10.12|11.73|10.13|11.71|10.11|0
1640744700000|2021-12-29 02:25:00|11.71|10.11|11.72|10.12|11.75|10.15|11.71|10.11|0
1640745000000|2021-12-29 02:30:00|11.73|10.13|11.68|10.08|11.73|10.13|11.68|10.08|0
1640745300000|2021-12-29 02:35:00|11.69|10.09|11.63|10.03|11.69|10.09|11.62|10.02|0
1640745600000|2021-12-29 02:40:00|11.64|10.04|11.63|10.03|11.66|10.06|11.62|10.02|0
1640745900000|2021-12-29 02:45:00|11.64|10.04|11.64|10.04|11.66|10.06|11.63|10.03|0
1640746200000|2021-12-29 02:50:00|11.65|10.05|11.59|9.99|11.66|10.06|11.58|9.98|0
1640746500000|2021-12-29 02:55:00|11.58|9.98|11.58|9.98|11.61|10.01|11.58|9.98|0
1640746800000|2021-12-29 03:00:00|11.59|9.99|11.6|10|11.6|10|11.58|9.98|0
1640747100000|2021-12-29 03:05:00|11.59|9.99|11.57|9.97|11.6|10|11.57|9.97|0
1640747400000|2021-12-29 03:10:00|11.55|9.95|11.55|9.95|11.56|9.96|11.53|9.93|0
1640747700000|2021-12-29 03:15:00|11.56|9.96|11.57|9.97|11.58|9.98|11.55|9.95|0
1640748000000|2021-12-29 03:20:00|11.56|9.96|11.57|9.97|11.59|9.99|11.56|9.96|0
1640748300000|2021-12-29 03:25:00|11.58|9.98|11.61|10.01|11.63|10.03|11.57|9.97|0
1640748600000|2021-12-29 03:30:00|11.6|10|11.55|9.95|11.6|10|11.52|9.92|0
1640748900000|2021-12-29 03:35:00|11.54|9.94|11.56|9.96|11.57|9.97|11.54|9.94|0
1640749200000|2021-12-29 03:40:00|11.57|9.97|11.54|9.94|11.57|9.97|11.53|9.93|0
1640749500000|2021-12-29 03:45:00|11.55|9.95|11.54|9.94|11.55|9.95|11.52|9.92|0
1640749800000|2021-12-29 03:50:00|11.53|9.93|11.52|9.92|11.54|9.94|11.49|9.89|0
1640750100000|2021-12-29 03:55:00|11.53|9.93|11.52|9.92|11.55|9.95|11.52|9.92|0
1640750400000|2021-12-29 04:00:00|11.53|9.93|11.54|9.94|11.54|9.94|11.53|9.93|0
1640750700000|2021-12-29 04:05:00|11.55|9.95|11.53|9.93|11.55|9.95|11.52|9.92|0
1640751000000|2021-12-29 04:10:00|11.54|9.94|11.57|9.97|11.57|9.97|11.53|9.93|0
1640751300000|2021-12-29 04:15:00|11.56|9.96|11.56|9.96|11.57|9.97|11.56|9.96|0
1640751600000|2021-12-29 04:20:00|11.55|9.95|11.55|9.95|11.55|9.95|11.54|9.94|0
1640751900000|2021-12-29 04:25:00|11.54|9.94|11.56|9.96|11.57|9.97|11.54|9.94|0
1640752200000|2021-12-29 04:30:00|11.55|9.95|11.54|9.94|11.56|9.96|11.54|9.94|0
1640752500000|2021-12-29 04:35:00|11.53|9.93|11.54|9.94|11.55|9.95|11.52|9.92|0
1640752800000|2021-12-29 04:40:00|11.53|9.93|11.53|9.93|11.54|9.94|11.52|9.92|0
1640753100000|2021-12-29 04:45:00|11.52|9.92|11.54|9.94|11.54|9.94|11.52|9.92|0
1640753400000|2021-12-29 04:50:00|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1640753700000|2021-12-29 04:55:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1640754000000|2021-12-29 05:00:00|11.52|9.92|11.54|9.94|11.54|9.94|11.52|9.92|0
1640754300000|2021-12-29 05:05:00|11.53|9.93|11.51|9.91|11.54|9.94|11.5|9.9|0
1640754600000|2021-12-29 05:10:00|11.52|9.92|11.51|9.91|11.52|9.92|11.5|9.9|0
1640754900000|2021-12-29 05:15:00|11.5|9.9|11.49|9.89|11.5|9.9|11.48|9.88|0
1640755200000|2021-12-29 05:20:00|11.5|9.9|11.52|9.92|11.52|9.92|11.49|9.89|0
1640755500000|2021-12-29 05:25:00|11.51|9.91|11.58|9.98|11.58|9.98|11.51|9.91|0
1640755800000|2021-12-29 05:30:00|11.57|9.97|11.52|9.92|11.58|9.98|11.51|9.91|0
1640756100000|2021-12-29 05:35:00|11.51|9.91|11.41|9.81|11.51|9.91|11.41|9.81|0
1640756400000|2021-12-29 05:40:00|11.42|9.82|11.41|9.81|11.43|9.83|11.41|9.81|0
1640756700000|2021-12-29 05:45:00|11.4|9.8|11.39|9.79|11.41|9.81|11.38|9.78|0
1640757000000|2021-12-29 05:50:00|11.4|9.8|11.4|9.8|11.41|9.81|11.4|9.8|0
1640757300000|2021-12-29 05:55:00|11.41|9.81|11.42|9.82|11.43|9.83|11.41|9.81|0
1640757600000|2021-12-29 06:00:00|11.41|9.81|11.42|9.82|11.44|9.84|11.38|9.78|0
1640757900000|2021-12-29 06:05:00|11.43|9.83|11.44|9.84|11.46|9.86|11.42|9.82|0
1640758200000|2021-12-29 06:10:00|11.43|9.83|11.51|9.91|11.51|9.91|11.43|9.83|0
1640758500000|2021-12-29 06:15:00|11.5|9.9|11.49|9.89|11.51|9.91|11.48|9.88|0
1640758800000|2021-12-29 06:20:00|11.48|9.88|11.46|9.86|11.49|9.89|11.45|9.85|0
1640759100000|2021-12-29 06:25:00|11.47|9.87|11.46|9.86|11.47|9.87|11.45|9.85|0
1640759400000|2021-12-29 06:30:00|11.45|9.85|11.44|9.84|11.45|9.85|11.42|9.82|0
1640759700000|2021-12-29 06:35:00|11.43|9.83|11.43|9.83|11.45|9.85|11.42|9.82|0
1640760000000|2021-12-29 06:40:00|11.42|9.82|11.43|9.83|11.44|9.84|11.42|9.82|0
1640760300000|2021-12-29 06:45:00|11.44|9.84|11.43|9.83|11.44|9.84|11.42|9.82|0
1640760600000|2021-12-29 06:50:00|11.42|9.82|11.42|9.82|11.43|9.83|11.42|9.82|0
1640760900000|2021-12-29 06:55:00|11.41|9.81|11.41|9.81|11.42|9.82|11.4|9.8|0
1640761200000|2021-12-29 07:00:00|11.4|9.8|11.37|9.77|11.41|9.81|11.37|9.77|0
1640761500000|2021-12-29 07:05:00|11.38|9.78|11.38|9.78|11.39|9.79|11.35|9.75|0
1640761800000|2021-12-29 07:10:00|11.39|9.79|11.36|9.76|11.39|9.79|11.35|9.75|0
1640762100000|2021-12-29 07:15:00|11.35|9.75|11.44|9.84|11.54|9.94|11.33|9.73|0
1640762400000|2021-12-29 07:20:00|11.45|9.85|11.46|9.86|11.47|9.87|11.41|9.81|0
1640762700000|2021-12-29 07:25:00|11.47|9.87|11.46|9.86|11.48|9.88|11.46|9.86|0
1640763000000|2021-12-29 07:30:00|11.47|9.87|11.5|9.9|11.51|9.91|11.47|9.87|0
1640763300000|2021-12-29 07:35:00|11.51|9.91|11.47|9.87|11.51|9.91|11.47|9.87|0
1640763600000|2021-12-29 07:40:00|11.46|9.86|11.45|9.85|11.46|9.86|11.42|9.82|0
1640763900000|2021-12-29 07:45:00|11.44|9.84|11.43|9.83|11.45|9.85|11.41|9.81|0
1640764200000|2021-12-29 07:50:00|11.44|9.84|11.42|9.82|11.44|9.84|11.41|9.81|0
1640764500000|2021-12-29 07:55:00|11.41|9.81|11.4|9.8|11.43|9.83|11.37|9.77|0
1640764800000|2021-12-29 08:00:00|11.38|9.78|11.45|9.85|11.47|9.87|11.38|9.78|0
1640765100000|2021-12-29 08:05:00|11.36|9.96|11.35|9.95|11.37|9.97|11.29|9.89|0
1640765400000|2021-12-29 08:10:00|11.34|9.94|11.38|9.98|11.4|10|11.34|9.94|0
1640765700000|2021-12-29 08:15:00|11.39|9.99|11.39|9.99|11.4|10|11.33|9.93|0
1640766000000|2021-12-29 08:20:00|11.38|9.98|11.35|9.95|11.38|9.98|11.33|9.93|0
1640766300000|2021-12-29 08:25:00|11.36|9.96|11.35|9.95|11.36|9.96|11.32|9.92|0
1640766600000|2021-12-29 08:30:00|11.36|9.96|11.31|9.91|11.39|9.99|11.3|9.9|0
1640766900000|2021-12-29 08:35:00|11.3|9.9|11.3|9.9|11.32|9.92|11.29|9.89|0
1640767200000|2021-12-29 08:40:00|11.29|9.89|11.28|9.88|11.31|9.91|11.28|9.88|0
1640767500000|2021-12-29 08:45:00|11.29|9.89|11.29|9.89|11.31|9.91|11.27|9.87|0
1640767800000|2021-12-29 08:50:00|11.28|9.88|11.32|9.92|11.33|9.93|11.28|9.88|0
1640768100000|2021-12-29 08:55:00|11.33|9.93|11.32|9.92|11.33|9.93|11.29|9.89|0
1640768400000|2021-12-29 09:00:00|11.33|9.93|11.27|9.87|11.33|9.93|11.26|9.86|0
1640768700000|2021-12-29 09:05:00|11.26|9.86|11.33|9.93|11.35|9.95|11.26|9.86|0
1640769000000|2021-12-29 09:10:00|11.34|9.94|11.34|9.94|11.34|9.94|11.31|9.91|0
1640769300000|2021-12-29 09:15:00|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1640769600000|2021-12-29 09:20:00|11.35|9.95|11.34|9.94|11.37|9.97|11.34|9.94|0
1640769900000|2021-12-29 09:25:00|11.36|9.96|11.3|9.9|11.36|9.96|11.3|9.9|0
1640770200000|2021-12-29 09:30:00|11.29|9.89|11.3|9.9|11.31|9.91|11.28|9.88|0
1640770500000|2021-12-29 09:35:00|11.29|9.89|11.29|9.89|11.3|9.9|11.29|9.89|0
1640770800000|2021-12-29 09:40:00|11.3|9.9|11.29|9.89|11.3|9.9|11.27|9.87|0
1640771100000|2021-12-29 09:45:00|11.28|9.88|11.29|9.89|11.3|9.9|11.28|9.88|0
1640771400000|2021-12-29 09:50:00|11.28|9.88|11.29|9.89|11.31|9.91|11.28|9.88|0
1640771700000|2021-12-29 09:55:00|11.28|9.88|11.27|9.87|11.3|9.9|11.27|9.87|0
1640772000000|2021-12-29 10:00:00|11.28|9.88|11.26|9.86|11.28|9.88|11.23|9.83|0
1640772300000|2021-12-29 10:05:00|11.25|9.85|11.29|9.89|11.29|9.89|11.23|9.83|0
1640772600000|2021-12-29 10:10:00|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1640772900000|2021-12-29 10:15:00|11.31|9.91|11.31|9.91|11.32|9.92|11.28|9.88|0
1640773200000|2021-12-29 10:20:00|11.3|9.9|11.32|9.92|11.34|9.94|11.29|9.89|0
1640773500000|2021-12-29 10:25:00|11.33|9.93|11.3|9.9|11.33|9.93|11.3|9.9|0
1640773800000|2021-12-29 10:30:00|11.31|9.91|11.31|9.91|11.32|9.92|11.3|9.9|0
1640774100000|2021-12-29 10:35:00|11.32|9.92|11.32|9.92|11.33|9.93|11.32|9.92|0
1640774400000|2021-12-29 10:40:00|11.31|9.91|11.3|9.9|11.32|9.92|11.29|9.89|0
1640774700000|2021-12-29 10:45:00|11.28|9.88|11.29|9.89|11.3|9.9|11.27|9.87|0
1640775000000|2021-12-29 10:50:00|11.28|9.88|11.36|9.96|11.37|9.97|11.28|9.88|0
1640775300000|2021-12-29 10:55:00|11.35|9.95|11.31|9.91|11.35|9.95|11.3|9.9|0
1640775600000|2021-12-29 11:00:00|11.38|9.98|11.37|9.97|11.38|9.98|11.35|9.95|0
1640775900000|2021-12-29 11:05:00|11.38|9.98|11.42|10.02|11.43|10.03|11.37|9.97|0
1640776200000|2021-12-29 11:10:00|11.41|10.01|11.4|10|11.41|10.01|11.38|9.98|0
1640776500000|2021-12-29 11:15:00|11.41|10.01|11.44|10.04|11.45|10.05|11.41|10.01|0
1640776800000|2021-12-29 11:20:00|11.45|10.05|11.4|10|11.46|10.06|11.4|10|0
1640777100000|2021-12-29 11:25:00|11.39|9.99|11.47|10.07|11.47|10.07|11.39|9.99|0
1640777400000|2021-12-29 11:30:00|11.46|10.06|11.43|10.03|11.47|10.07|11.43|10.03|0
1640777700000|2021-12-29 11:35:00|11.44|10.04|11.45|10.05|11.46|10.06|11.44|10.04|0
1640778000000|2021-12-29 11:40:00|11.44|10.04|11.45|10.05|11.45|10.05|11.43|10.03|0
1640778300000|2021-12-29 11:45:00|11.46|10.06|11.53|10.13|11.53|10.13|11.45|10.05|0
1640778600000|2021-12-29 11:50:00|11.54|10.14|11.54|10.14|11.54|10.14|11.52|10.12|0
1640778900000|2021-12-29 11:55:00|11.55|10.15|11.5|10.1|11.55|10.15|11.5|10.1|0
1640779200000|2021-12-29 12:00:00|11.51|10.11|11.53|10.13|11.54|10.14|11.5|10.1|0
1640779500000|2021-12-29 12:05:00|11.54|10.14|11.6|10.2|11.6|10.2|11.53|10.13|0
1640779800000|2021-12-29 12:10:00|11.61|10.21|11.57|10.17|11.62|10.22|11.56|10.16|0
1640780100000|2021-12-29 12:15:00|11.58|10.18|11.55|10.15|11.58|10.18|11.54|10.14|0
1640780400000|2021-12-29 12:20:00|11.54|10.14|11.54|10.14|11.58|10.18|11.53|10.13|0
1640780700000|2021-12-29 12:25:00|11.53|10.13|11.5|10.1|11.53|10.13|11.5|10.1|0
1640781000000|2021-12-29 12:30:00|11.51|10.11|11.57|10.17|11.58|10.18|11.51|10.11|0
1640781300000|2021-12-29 12:35:00|11.56|10.16|11.53|10.13|11.56|10.16|11.51|10.11|0
1640781600000|2021-12-29 12:40:00|11.54|10.14|11.52|10.12|11.54|10.14|11.52|10.12|0
1640781900000|2021-12-29 12:45:00|11.53|10.13|11.55|10.15|11.58|10.18|11.53|10.13|0
1640782200000|2021-12-29 12:50:00|11.56|10.16|11.56|10.16|11.57|10.17|11.54|10.14|0
1640782500000|2021-12-29 12:55:00|11.57|10.17|11.61|10.21|11.61|10.21|11.56|10.16|0
1640782800000|2021-12-29 13:00:00|11.59|10.19|11.63|10.23|11.64|10.24|11.58|10.18|0
1640783100000|2021-12-29 13:05:00|11.61|10.21|11.59|10.19|11.62|10.22|11.58|10.18|0
1640783400000|2021-12-29 13:10:00|11.58|10.18|11.57|10.17|11.59|10.19|11.55|10.15|0
1640783700000|2021-12-29 13:15:00|11.56|10.16|11.55|10.15|11.57|10.17|11.55|10.15|0
1640784000000|2021-12-29 13:20:00|11.56|10.16|11.62|10.22|11.63|10.23|11.55|10.15|0
1640784300000|2021-12-29 13:25:00|11.61|10.21|11.51|10.11|11.66|10.26|11.32|9.92|0
1640784600000|2021-12-29 13:30:00|11.48|10.08|11.48|10.08|11.5|10.1|11.43|10.03|0
1640784900000|2021-12-29 13:35:00|11.47|10.07|11.56|10.16|11.56|10.16|11.47|10.07|0
1640785200000|2021-12-29 13:40:00|11.54|10.14|11.52|10.12|11.55|10.15|11.49|10.09|0
1640785500000|2021-12-29 13:45:00|11.53|10.13|11.48|10.08|11.53|10.13|11.47|10.07|0
1640785800000|2021-12-29 13:50:00|11.5|10.1|11.44|10.04|11.5|10.1|11.41|10.01|0
1640786100000|2021-12-29 13:55:00|11.43|10.03|11.42|10.02|11.45|10.05|11.41|10.01|0
1640786400000|2021-12-29 14:00:00|11.43|10.03|11.31|9.91|11.43|10.03|11.3|9.9|0
1640786700000|2021-12-29 14:05:00|11.32|9.92|11.29|9.89|11.35|9.95|11.28|9.88|0
1640787000000|2021-12-29 14:10:00|11.3|9.9|11.3|9.9|11.32|9.92|11.28|9.88|0
1640787300000|2021-12-29 14:15:00|11.29|9.89|11.28|9.88|11.33|9.93|11.26|9.86|0
1640787600000|2021-12-29 14:20:00|11.29|9.89|11.33|9.93|11.33|9.93|11.29|9.89|0
1640787900000|2021-12-29 14:25:00|11.34|9.94|11.38|9.98|11.38|9.98|11.31|9.91|0
1640788200000|2021-12-29 14:30:00|11.35|9.95|11.25|9.85|11.37|9.97|11.22|9.82|0
1640788500000|2021-12-29 14:35:00|11.23|9.83|11.2|9.8|11.29|9.89|11.17|9.77|0
1640788800000|2021-12-29 14:40:00|11.19|9.79|11.26|9.86|11.27|9.87|11.04|9.64|0
1640789100000|2021-12-29 14:45:00|11.25|9.85|11.19|9.79|11.34|9.94|11.17|9.77|0
1640789400000|2021-12-29 14:50:00|11.2|9.8|11.11|9.71|11.24|9.84|11.08|9.68|0
1640789700000|2021-12-29 14:55:00|11.12|9.72|11.2|9.8|11.26|9.86|11.11|9.71|0
1640790000000|2021-12-29 15:00:00|11.17|9.77|11.25|9.85|11.27|9.87|11.16|9.76|0
1640790300000|2021-12-29 15:05:00|11.26|9.86|11.22|9.82|11.3|9.9|11.19|9.79|0
1640790600000|2021-12-29 15:10:00|11.23|9.83|11.53|10.13|11.58|10.18|11.19|9.79|0
1640790900000|2021-12-29 15:15:00|11.54|10.14|11.48|10.08|11.69|10.29|11.45|10.05|0
1640791200000|2021-12-29 15:20:00|11.5|10.1|11.38|9.98|11.52|10.12|11.38|9.98|0
1640791500000|2021-12-29 15:25:00|11.4|10|11.47|10.07|11.51|10.11|11.38|9.98|0
1640791800000|2021-12-29 15:30:00|11.46|10.06|11.39|9.99|11.53|10.13|11.39|9.99|0
1640792100000|2021-12-29 15:35:00|11.4|10|11.43|10.03|11.47|10.07|11.4|10|0
1640792400000|2021-12-29 15:40:00|11.44|10.04|11.29|9.89|11.46|10.06|11.24|9.84|0
1640792700000|2021-12-29 15:45:00|11.31|9.91|11.27|9.87|11.31|9.91|11.23|9.83|0
1640793000000|2021-12-29 15:50:00|11.28|9.88|11.25|9.85|11.35|9.95|11.25|9.85|0
1640793300000|2021-12-29 15:55:00|11.26|9.86|11.29|9.89|11.32|9.92|11.24|9.84|0
1640793600000|2021-12-29 16:00:00|11.3|9.9|10.94|9.54|11.33|9.93|10.93|9.53|0
1640793900000|2021-12-29 16:05:00|10.95|9.55|10.98|9.58|10.99|9.59|10.92|9.52|0
1640794200000|2021-12-29 16:10:00|10.99|9.59|11.09|9.69|11.1|9.7|10.99|9.59|0
1640794500000|2021-12-29 16:15:00|11.08|9.68|11.03|9.63|11.09|9.69|11.02|9.62|0
1640794800000|2021-12-29 16:20:00|11.02|9.62|11.05|9.65|11.05|9.65|10.99|9.59|0
1640795100000|2021-12-29 16:25:00|11.06|9.66|11.14|9.74|11.15|9.75|11.05|9.65|0
1640795400000|2021-12-29 16:30:00|11.16|9.76|11.13|9.73|11.21|9.81|11.11|9.71|0
1640795700000|2021-12-29 16:35:00|11.12|9.72|11.15|9.75|11.18|9.78|11.1|9.7|0
1640796000000|2021-12-29 16:40:00|11.16|9.76|11.12|9.72|11.18|9.78|11.09|9.69|0
1640796300000|2021-12-29 16:45:00|11.13|9.73|11.08|9.68|11.15|9.75|11.07|9.67|0
1640796600000|2021-12-29 16:50:00|11.09|9.69|11.16|9.76|11.16|9.76|11.06|9.66|0
1640796900000|2021-12-29 16:55:00|11.17|9.77|11.17|9.77|11.19|9.79|11.11|9.71|0
1640797200000|2021-12-29 17:00:00|11.18|9.78|11.16|9.76|11.22|9.82|11.14|9.74|0
1640797500000|2021-12-29 17:05:00|11.15|9.75|10.99|9.59|11.15|9.75|10.92|9.52|0
1640797800000|2021-12-29 17:10:00|11|9.6|11.01|9.61|11.02|9.62|10.97|9.57|0
1640798100000|2021-12-29 17:15:00|11.02|9.62|11|9.6|11.05|9.65|10.99|9.59|0
1640798400000|2021-12-29 17:20:00|10.99|9.59|11.01|9.61|11.01|9.61|10.97|9.57|0
1640798700000|2021-12-29 17:25:00|11.02|9.62|11.04|9.64|11.06|9.66|11.01|9.61|0
1640799000000|2021-12-29 17:30:00|11.05|9.65|11.03|9.63|11.07|9.67|11.03|9.63|0
1640799300000|2021-12-29 17:35:00|11.02|9.62|10.93|9.53|11.02|9.62|10.93|9.53|0
1640799600000|2021-12-29 17:40:00|10.94|9.54|10.95|9.55|10.95|9.55|10.93|9.53|0
1640799900000|2021-12-29 17:45:00|10.96|9.56|10.96|9.56|10.99|9.59|10.95|9.55|0
1640800200000|2021-12-29 17:50:00|10.95|9.55|10.92|9.52|10.96|9.56|10.92|9.52|0
1640800500000|2021-12-29 17:55:00|10.91|9.51|10.89|9.49|10.92|9.52|10.89|9.49|0
1640800800000|2021-12-29 18:00:00|10.88|9.48|10.82|9.42|10.9|9.5|10.82|9.42|0
1640801100000|2021-12-29 18:05:00|10.83|9.43|10.79|9.39|10.83|9.43|10.79|9.39|0
1640801400000|2021-12-29 18:10:00|10.8|9.4|10.8|9.4|10.84|9.44|10.8|9.4|0
1640801700000|2021-12-29 18:15:00|10.81|9.41|10.81|9.41|10.84|9.44|10.8|9.4|0
1640802000000|2021-12-29 18:20:00|10.82|9.42|10.88|9.48|10.89|9.49|10.82|9.42|0
1640802300000|2021-12-29 18:25:00|10.87|9.47|10.89|9.49|10.89|9.49|10.86|9.46|0
1640802600000|2021-12-29 18:30:00|10.88|9.48|10.85|9.45|10.89|9.49|10.82|9.42|0
1640802900000|2021-12-29 18:35:00|10.84|9.44|10.9|9.5|10.92|9.52|10.84|9.44|0
1640803200000|2021-12-29 18:40:00|10.89|9.49|10.71|9.31|10.89|9.49|10.71|9.31|0
1640803500000|2021-12-29 18:45:00|10.7|9.3|10.7|9.3|10.72|9.32|10.69|9.29|0
1640803800000|2021-12-29 18:50:00|10.71|9.31|10.64|9.24|10.73|9.33|10.64|9.24|0
1640804100000|2021-12-29 18:55:00|10.65|9.25|10.6|9.2|10.66|9.26|10.57|9.17|0
1640804400000|2021-12-29 19:00:00|10.61|9.21|10.63|9.23|10.65|9.25|10.61|9.21|0
1640804700000|2021-12-29 19:05:00|10.62|9.22|10.62|9.22|10.63|9.23|10.61|9.21|0
1640805000000|2021-12-29 19:10:00|10.61|9.21|10.55|9.15|10.62|9.22|10.55|9.15|0
1640805300000|2021-12-29 19:15:00|10.56|9.16|10.55|9.15|10.58|9.18|10.54|9.14|0
1640805600000|2021-12-29 19:20:00|10.56|9.16|10.58|9.18|10.58|9.18|10.53|9.13|0
1640805900000|2021-12-29 19:25:00|10.57|9.17|10.55|9.15|10.57|9.17|10.54|9.14|0
1640806200000|2021-12-29 19:30:00|10.56|9.16|10.53|9.13|10.56|9.16|10.52|9.12|0
1640806500000|2021-12-29 19:35:00|10.52|9.12|10.52|9.12|10.54|9.14|10.5|9.1|0
1640806800000|2021-12-29 19:40:00|10.53|9.13|10.55|9.15|10.58|9.18|10.53|9.13|0
1640807100000|2021-12-29 19:45:00|10.54|9.14|10.54|9.14|10.56|9.16|10.54|9.14|0
1640807400000|2021-12-29 19:50:00|10.53|9.13|10.49|9.09|10.54|9.14|10.47|9.07|0
1640807700000|2021-12-29 19:55:00|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1640808000000|2021-12-29 20:00:00|10.48|9.08|10.49|9.09|10.54|9.14|10.48|9.08|0
1640808300000|2021-12-29 20:05:00|10.5|9.1|10.44|9.04|10.52|9.12|10.44|9.04|0
1640808600000|2021-12-29 20:10:00|10.45|9.05|10.45|9.05|10.46|9.06|10.43|9.03|0
1640808900000|2021-12-29 20:15:00|10.46|9.06|10.4|9|10.47|9.07|10.38|8.98|0
1640809200000|2021-12-29 20:20:00|10.41|9.01|10.42|9.02|10.45|9.05|10.4|9|0
1640809500000|2021-12-29 20:25:00|10.41|9.01|10.37|8.97|10.42|9.02|10.37|8.97|0
1640809800000|2021-12-29 20:30:00|10.36|8.96|10.27|8.87|10.37|8.97|10.26|8.86|0
1640810100000|2021-12-29 20:35:00|10.13|8.73|10.17|8.77|10.18|8.78|10.11|8.71|0
1640810400000|2021-12-29 20:40:00|10.16|8.76|10.17|8.77|10.2|8.8|10.13|8.73|0
1640810700000|2021-12-29 20:45:00|10.18|8.78|10.1|8.7|10.18|8.78|10.08|8.68|0
1640811000000|2021-12-29 20:50:00|10.07|8.67|10.19|8.79|10.19|8.79|10.06|8.66|0
1640811300000|2021-12-29 20:55:00|10.22|8.82|10.36|8.96|10.36|8.96|10.21|8.81|0
1640811600000|2021-12-29 21:00:00|10.35|8.95|10.32|8.92|10.36|8.96|10.3|8.9|0
1640811900000|2021-12-29 21:05:00|10.31|8.91|10.3|8.9|10.32|8.92|10.27|8.87|0
1640812200000|2021-12-29 21:10:00|10.31|8.91|10.39|8.99|10.39|8.99|10.31|8.91|0
1640812500000|2021-12-29 21:15:00|10.48|8.88|10.45|8.85|10.48|8.88|10.45|8.85|0
1640812800000|2021-12-29 21:20:00|10.46|8.86|10.45|8.85|10.46|8.86|10.44|8.84|0
1640813100000|2021-12-29 21:25:00|10.44|8.84|10.46|8.86|10.46|8.86|10.43|8.83|0
1640813400000|2021-12-29 21:30:00|10.45|8.85|10.45|8.85|10.45|8.85|10.45|8.85|0
1640813700000|2021-12-29 21:35:00|10.46|8.86|10.45|8.85|10.46|8.86|10.44|8.84|0
1640814000000|2021-12-29 21:40:00|10.46|8.86|10.46|8.86|10.47|8.87|10.45|8.85|0
1640814300000|2021-12-29 21:45:00|10.45|8.85|10.46|8.86|10.47|8.87|10.45|8.85|0
1640814600000|2021-12-29 21:50:00|10.45|8.85|10.48|8.88|10.48|8.88|10.45|8.85|0
1640814900000|2021-12-29 21:55:00|10.49|8.89|10.46|8.86|10.49|8.89|10.45|8.85|0
1640815200000|2021-12-29 22:00:00|10.45|8.85|10.45|8.85|10.45|8.85|10.45|8.85|0
1640815500000|2021-12-29 22:05:00|10.44|8.84|10.44|8.84|10.44|8.84|10.44|8.84|0
1640816400000|2021-12-29 22:20:00|10.43|8.83|10.43|8.83|10.43|8.83|10.43|8.83|0
1640817300000|2021-12-29 22:35:00|10.44|8.84|10.44|8.84|10.44|8.84|10.44|8.84|0
1640817600000|2021-12-29 22:40:00|10.43|8.83|10.43|8.83|10.44|8.84|10.43|8.83|0
1640817900000|2021-12-29 22:45:00|10.44|8.84|10.44|8.84|10.45|8.85|10.44|8.84|0
1640818200000|2021-12-29 22:50:00|10.43|8.83|10.44|8.84|10.44|8.84|10.43|8.83|0
1640818500000|2021-12-29 22:55:00|10.43|8.83|10.44|8.84|10.44|8.84|10.43|8.83|0
1640818800000|2021-12-29 23:00:00|10.41|8.81|10.57|8.97|10.57|8.97|10.37|8.77|0
1640819100000|2021-12-29 23:05:00|10.56|8.96|10.53|8.93|10.57|8.97|10.53|8.93|0
1640819400000|2021-12-29 23:10:00|10.52|8.92|10.52|8.92|10.53|8.93|10.5|8.9|0
1640819700000|2021-12-29 23:15:00|10.51|8.91|10.56|8.96|10.56|8.96|10.51|8.91|0
1640820000000|2021-12-29 23:20:00|10.52|8.92|10.55|8.95|10.57|8.97|10.52|8.92|0
1640820300000|2021-12-29 23:25:00|10.54|8.94|10.57|8.97|10.59|8.99|10.54|8.94|0
1640820600000|2021-12-29 23:30:00|10.56|8.96|10.55|8.95|10.57|8.97|10.53|8.93|0
1640820900000|2021-12-29 23:35:00|10.56|8.96|10.52|8.92|10.56|8.96|10.51|8.91|0
1640821200000|2021-12-29 23:40:00|10.51|8.91|10.5|8.9|10.53|8.93|10.5|8.9|0
1640821500000|2021-12-29 23:45:00|10.51|8.91|10.51|8.91|10.52|8.92|10.47|8.87|0
1640821800000|2021-12-29 23:50:00|10.52|8.92|10.54|8.94|10.54|8.94|10.5|8.9|0
1640822100000|2021-12-29 23:55:00|10.53|8.93|10.53|8.93|10.54|8.94|10.49|8.89|0
1640822400000|2021-12-30 00:00:00|10.54|8.94|10.55|8.95|10.57|8.97|10.52|8.92|0
1640822700000|2021-12-30 00:05:00|10.56|8.96|10.55|8.95|10.57|8.97|10.54|8.94|0
1640823000000|2021-12-30 00:10:00|10.56|8.96|10.6|9|10.63|9.03|10.56|8.96|0
1640823300000|2021-12-30 00:15:00|10.61|9.01|10.61|9.01|10.66|9.06|10.6|9|0
1640823600000|2021-12-30 00:20:00|10.62|9.02|10.58|8.98|10.62|9.02|10.57|8.97|0
1640823900000|2021-12-30 00:25:00|10.59|8.99|10.59|8.99|10.6|9|10.56|8.96|0
1640824200000|2021-12-30 00:30:00|10.6|9|10.55|8.95|10.6|9|10.54|8.94|0
1640824500000|2021-12-30 00:35:00|10.56|8.96|10.53|8.93|10.56|8.96|10.53|8.93|0
1640824800000|2021-12-30 00:40:00|10.54|8.94|10.54|8.94|10.55|8.95|10.53|8.93|0
1640825100000|2021-12-30 00:45:00|10.55|8.95|10.52|8.92|10.56|8.96|10.52|8.92|0
1640825400000|2021-12-30 00:50:00|10.53|8.93|10.51|8.91|10.54|8.94|10.51|8.91|0
1640825700000|2021-12-30 00:55:00|10.52|8.92|10.51|8.91|10.53|8.93|10.51|8.91|0
1640826000000|2021-12-30 01:00:00|10.52|8.92|10.55|8.95|10.55|8.95|10.51|8.91|0
1640826300000|2021-12-30 01:05:00|10.54|8.94|10.53|8.93|10.55|8.95|10.52|8.92|0
1640826600000|2021-12-30 01:10:00|10.52|8.92|10.47|8.87|10.52|8.92|10.47|8.87|0
1640826900000|2021-12-30 01:15:00|10.48|8.88|10.43|8.83|10.48|8.88|10.43|8.83|0
1640827200000|2021-12-30 01:20:00|10.44|8.84|10.46|8.86|10.5|8.9|10.44|8.84|0
1640827500000|2021-12-30 01:25:00|10.44|8.84|10.46|8.86|10.46|8.86|10.44|8.84|0
1640827800000|2021-12-30 01:30:00|10.45|8.85|10.45|8.85|10.47|8.87|10.43|8.83|0
1640828100000|2021-12-30 01:35:00|10.46|8.86|10.4|8.8|10.47|8.87|10.39|8.79|0
1640828400000|2021-12-30 01:40:00|10.39|8.79|10.39|8.79|10.42|8.82|10.38|8.78|0
1640828700000|2021-12-30 01:45:00|10.38|8.78|10.39|8.79|10.4|8.8|10.37|8.77|0
1640829000000|2021-12-30 01:50:00|10.4|8.8|10.39|8.79|10.41|8.81|10.39|8.79|0
1640829300000|2021-12-30 01:55:00|10.4|8.8|10.39|8.79|10.41|8.81|10.38|8.78|0
1640829600000|2021-12-30 02:00:00|10.38|8.78|10.34|8.74|10.4|8.8|10.33|8.73|0
1640829900000|2021-12-30 02:05:00|10.35|8.75|10.36|8.76|10.36|8.76|10.35|8.75|0
1640830200000|2021-12-30 02:10:00|10.37|8.77|10.42|8.82|10.42|8.82|10.37|8.77|0
1640830500000|2021-12-30 02:15:00|10.41|8.81|10.41|8.81|10.42|8.82|10.39|8.79|0
1640830800000|2021-12-30 02:20:00|10.4|8.8|10.4|8.8|10.42|8.82|10.39|8.79|0
1640831100000|2021-12-30 02:25:00|10.39|8.79|10.4|8.8|10.41|8.81|10.39|8.79|0
1640831400000|2021-12-30 02:30:00|10.39|8.79|10.39|8.79|10.42|8.82|10.38|8.78|0
1640831700000|2021-12-30 02:35:00|10.4|8.8|10.4|8.8|10.42|8.82|10.4|8.8|0
1640832000000|2021-12-30 02:40:00|10.41|8.81|10.4|8.8|10.43|8.83|10.4|8.8|0
1640832300000|2021-12-30 02:45:00|10.41|8.81|10.39|8.79|10.41|8.81|10.39|8.79|0
1640832600000|2021-12-30 02:50:00|10.4|8.8|10.42|8.82|10.43|8.83|10.39|8.79|0
1640832900000|2021-12-30 02:55:00|10.43|8.83|10.43|8.83|10.45|8.85|10.42|8.82|0
1640833200000|2021-12-30 03:00:00|10.42|8.82|10.4|8.8|10.44|8.84|10.4|8.8|0
1640833500000|2021-12-30 03:05:00|10.41|8.81|10.41|8.81|10.42|8.82|10.4|8.8|0
1640833800000|2021-12-30 03:10:00|10.42|8.82|10.44|8.84|10.45|8.85|10.41|8.81|0
1640834100000|2021-12-30 03:15:00|10.43|8.83|10.43|8.83|10.44|8.84|10.42|8.82|0
1640834400000|2021-12-30 03:20:00|10.44|8.84|10.43|8.83|10.44|8.84|10.43|8.83|0
1640834700000|2021-12-30 03:25:00|10.44|8.84|10.46|8.86|10.46|8.86|10.44|8.84|0
1640835000000|2021-12-30 03:30:00|10.45|8.85|10.46|8.86|10.47|8.87|10.45|8.85|0
1640835300000|2021-12-30 03:35:00|10.45|8.85|10.45|8.85|10.46|8.86|10.45|8.85|0
1640835600000|2021-12-30 03:40:00|10.44|8.84|10.45|8.85|10.45|8.85|10.44|8.84|0
1640835900000|2021-12-30 03:45:00|10.44|8.84|10.45|8.85|10.45|8.85|10.43|8.83|0
1640836200000|2021-12-30 03:50:00|10.44|8.84|10.45|8.85|10.46|8.86|10.44|8.84|0
1640836500000|2021-12-30 03:55:00|10.44|8.84|10.46|8.86|10.46|8.86|10.44|8.84|0
1640836800000|2021-12-30 04:00:00|10.45|8.85|10.45|8.85|10.46|8.86|10.45|8.85|0
1640837100000|2021-12-30 04:05:00|10.46|8.86|10.44|8.84|10.46|8.86|10.44|8.84|0
1640837400000|2021-12-30 04:10:00|10.43|8.83|10.43|8.83|10.43|8.83|10.42|8.82|0
1640837700000|2021-12-30 04:15:00|10.42|8.82|10.41|8.81|10.42|8.82|10.4|8.8|0
1640838000000|2021-12-30 04:20:00|10.4|8.8|10.41|8.81|10.41|8.81|10.39|8.79|0
1640838300000|2021-12-30 04:25:00|10.42|8.82|10.41|8.81|10.42|8.82|10.4|8.8|0
1640838600000|2021-12-30 04:30:00|10.42|8.82|10.43|8.83|10.43|8.83|10.42|8.82|0
1640838900000|2021-12-30 04:35:00|10.42|8.82|10.43|8.83|10.43|8.83|10.42|8.82|0
1640839200000|2021-12-30 04:40:00|10.42|8.82|10.42|8.82|10.42|8.82|10.41|8.81|0
1640839500000|2021-12-30 04:45:00|10.43|8.83|10.39|8.79|10.43|8.83|10.39|8.79|0
1640839800000|2021-12-30 04:50:00|10.4|8.8|10.4|8.8|10.42|8.82|10.39|8.79|0
1640840100000|2021-12-30 04:55:00|10.41|8.81|10.38|8.78|10.41|8.81|10.38|8.78|0
1640840400000|2021-12-30 05:00:00|10.37|8.77|10.36|8.76|10.38|8.78|10.36|8.76|0
1640840700000|2021-12-30 05:05:00|10.37|8.77|10.38|8.78|10.4|8.8|10.37|8.77|0
1640841000000|2021-12-30 05:10:00|10.37|8.77|10.4|8.8|10.4|8.8|10.37|8.77|0
1640841300000|2021-12-30 05:15:00|10.39|8.79|10.39|8.79|10.39|8.79|10.37|8.77|0
1640841600000|2021-12-30 05:20:00|10.4|8.8|10.39|8.79|10.4|8.8|10.38|8.78|0
1640841900000|2021-12-30 05:25:00|10.4|8.8|10.4|8.8|10.41|8.81|10.4|8.8|0
1640842200000|2021-12-30 05:30:00|10.41|8.81|10.41|8.81|10.43|8.83|10.4|8.8|0
1640842500000|2021-12-30 05:35:00|10.42|8.82|10.41|8.81|10.43|8.83|10.4|8.8|0
1640842800000|2021-12-30 05:40:00|10.42|8.82|10.43|8.83|10.44|8.84|10.42|8.82|0
1640843100000|2021-12-30 05:45:00|10.42|8.82|10.42|8.82|10.43|8.83|10.41|8.81|0
1640843400000|2021-12-30 05:50:00|10.43|8.83|10.41|8.81|10.44|8.84|10.41|8.81|0
1640843700000|2021-12-30 05:55:00|10.42|8.82|10.46|8.86|10.47|8.87|10.41|8.81|0
1640844000000|2021-12-30 06:00:00|10.47|8.87|10.46|8.86|10.47|8.87|10.43|8.83|0
1640844300000|2021-12-30 06:05:00|10.47|8.87|10.4|8.8|10.47|8.87|10.38|8.78|0
1640844600000|2021-12-30 06:10:00|10.39|8.79|10.36|8.76|10.4|8.8|10.35|8.75|0
1640844900000|2021-12-30 06:15:00|10.37|8.77|10.37|8.77|10.39|8.79|10.37|8.77|0
1640845200000|2021-12-30 06:20:00|10.38|8.78|10.38|8.78|10.39|8.79|10.37|8.77|0
1640845500000|2021-12-30 06:25:00|10.39|8.79|10.39|8.79|10.4|8.8|10.37|8.77|0
1640845800000|2021-12-30 06:30:00|10.38|8.78|10.39|8.79|10.41|8.81|10.38|8.78|0
1640846100000|2021-12-30 06:35:00|10.4|8.8|10.38|8.78|10.4|8.8|10.37|8.77|0
1640846400000|2021-12-30 06:40:00|10.37|8.77|10.37|8.77|10.38|8.78|10.37|8.77|0
1640846700000|2021-12-30 06:45:00|10.38|8.78|10.38|8.78|10.4|8.8|10.37|8.77|0
1640847000000|2021-12-30 06:50:00|10.37|8.77|10.35|8.75|10.38|8.78|10.35|8.75|0
1640847300000|2021-12-30 06:55:00|10.34|8.74|10.35|8.75|10.36|8.76|10.34|8.74|0
1640847600000|2021-12-30 07:00:00|10.34|8.74|10.36|8.76|10.37|8.77|10.33|8.73|0
1640847900000|2021-12-30 07:05:00|10.37|8.77|10.39|8.79|10.4|8.8|10.35|8.75|0
1640848200000|2021-12-30 07:10:00|10.38|8.78|10.41|8.81|10.42|8.82|10.38|8.78|0
1640848500000|2021-12-30 07:15:00|10.4|8.8|10.39|8.79|10.42|8.82|10.39|8.79|0
1640848800000|2021-12-30 07:20:00|10.4|8.8|10.36|8.76|10.41|8.81|10.36|8.76|0
1640849100000|2021-12-30 07:25:00|10.35|8.75|10.33|8.73|10.36|8.76|10.33|8.73|0
1640849400000|2021-12-30 07:30:00|10.32|8.72|10.25|8.65|10.32|8.72|10.24|8.64|0
1640849700000|2021-12-30 07:35:00|10.26|8.66|10.29|8.69|10.3|8.7|10.25|8.65|0
1640850000000|2021-12-30 07:40:00|10.28|8.68|10.32|8.72|10.32|8.72|10.28|8.68|0
1640850300000|2021-12-30 07:45:00|10.33|8.73|10.33|8.73|10.34|8.74|10.32|8.72|0
1640850600000|2021-12-30 07:50:00|10.34|8.74|10.36|8.76|10.36|8.76|10.34|8.74|0
1640850900000|2021-12-30 07:55:00|10.35|8.75|10.48|8.88|10.48|8.88|10.33|8.73|0
1640851200000|2021-12-30 08:00:00|10.46|8.86|10.45|8.85|10.47|8.87|10.42|8.82|0
1640851500000|2021-12-30 08:05:00|10.37|8.97|10.32|8.92|10.39|8.99|10.31|8.91|0
1640851800000|2021-12-30 08:10:00|10.33|8.93|10.33|8.93|10.35|8.95|10.32|8.92|0
1640852100000|2021-12-30 08:15:00|10.34|8.94|10.31|8.91|10.34|8.94|10.3|8.9|0
1640852400000|2021-12-30 08:20:00|10.3|8.9|10.27|8.87|10.32|8.92|10.25|8.85|0
1640852700000|2021-12-30 08:25:00|10.24|8.84|10.25|8.85|10.27|8.87|10.23|8.83|0
1640853000000|2021-12-30 08:30:00|10.26|8.86|10.28|8.88|10.29|8.89|10.24|8.84|0
1640853300000|2021-12-30 08:35:00|10.29|8.89|10.32|8.92|10.32|8.92|10.29|8.89|0
1640853600000|2021-12-30 08:40:00|10.31|8.91|10.28|8.88|10.32|8.92|10.27|8.87|0
1640853900000|2021-12-30 08:45:00|10.27|8.87|10.23|8.83|10.29|8.89|10.23|8.83|0
1640854200000|2021-12-30 08:50:00|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1640854500000|2021-12-30 08:55:00|10.21|8.81|10.22|8.82|10.24|8.84|10.21|8.81|0
1640854800000|2021-12-30 09:00:00|10.21|8.81|10.2|8.8|10.26|8.86|10.2|8.8|0
1640855100000|2021-12-30 09:05:00|10.19|8.79|10.19|8.79|10.21|8.81|10.18|8.78|0
1640855400000|2021-12-30 09:10:00|10.18|8.78|10.21|8.81|10.21|8.81|10.18|8.78|0
1640855700000|2021-12-30 09:15:00|10.2|8.8|10.18|8.78|10.2|8.8|10.17|8.77|0
1640856000000|2021-12-30 09:20:00|10.19|8.79|10.17|8.77|10.19|8.79|10.14|8.74|0
1640856300000|2021-12-30 09:25:00|10.18|8.78|10.15|8.75|10.19|8.79|10.14|8.74|0
1640856600000|2021-12-30 09:30:00|10.14|8.74|10.14|8.74|10.16|8.76|10.14|8.74|0
1640856900000|2021-12-30 09:35:00|10.15|8.75|10.1|8.7|10.15|8.75|10.09|8.69|0
1640857200000|2021-12-30 09:40:00|10.11|8.71|10.11|8.71|10.11|8.71|10.09|8.69|0
1640857500000|2021-12-30 09:45:00|10.12|8.72|10.15|8.75|10.16|8.76|10.11|8.71|0
1640857800000|2021-12-30 09:50:00|10.14|8.74|10.15|8.75|10.16|8.76|10.13|8.73|0
1640858100000|2021-12-30 09:55:00|10.16|8.76|10.15|8.75|10.16|8.76|10.14|8.74|0
1640858400000|2021-12-30 10:00:00|10.14|8.74|10.18|8.78|10.18|8.78|10.13|8.73|0
1640858700000|2021-12-30 10:05:00|10.17|8.77|10.21|8.81|10.21|8.81|10.16|8.76|0
1640859000000|2021-12-30 10:10:00|10.2|8.8|10.19|8.79|10.21|8.81|10.17|8.77|0
1640859300000|2021-12-30 10:15:00|10.18|8.78|10.16|8.76|10.19|8.79|10.15|8.75|0
1640859600000|2021-12-30 10:20:00|10.17|8.77|10.2|8.8|10.2|8.8|10.17|8.77|0
1640859900000|2021-12-30 10:25:00|10.19|8.79|10.19|8.79|10.22|8.82|10.19|8.79|0
1640860200000|2021-12-30 10:30:00|10.2|8.8|10.24|8.84|10.25|8.85|10.19|8.79|0
1640860500000|2021-12-30 10:35:00|10.23|8.83|10.2|8.8|10.24|8.84|10.2|8.8|0
1640860800000|2021-12-30 10:40:00|10.21|8.81|10.18|8.78|10.21|8.81|10.16|8.76|0
1640861100000|2021-12-30 10:45:00|10.17|8.77|10.19|8.79|10.19|8.79|10.16|8.76|0
1640861400000|2021-12-30 10:50:00|10.2|8.8|10.2|8.8|10.22|8.82|10.19|8.79|0
1640861700000|2021-12-30 10:55:00|10.21|8.81|10.17|8.77|10.21|8.81|10.16|8.76|0
1640862000000|2021-12-30 11:00:00|10.18|8.78|10.18|8.78|10.2|8.8|10.16|8.76|0
1640862300000|2021-12-30 11:05:00|10.17|8.77|10.13|8.73|10.17|8.77|10.13|8.73|0
1640862600000|2021-12-30 11:10:00|10.14|8.74|10.14|8.74|10.15|8.75|10.13|8.73|0
1640862900000|2021-12-30 11:15:00|10.15|8.75|10.17|8.77|10.18|8.78|10.13|8.73|0
1640863200000|2021-12-30 11:20:00|10.18|8.78|10.14|8.74|10.18|8.78|10.14|8.74|0
1640863500000|2021-12-30 11:25:00|10.15|8.75|10.17|8.77|10.18|8.78|10.14|8.74|0
1640863800000|2021-12-30 11:30:00|10.16|8.76|10.13|8.73|10.17|8.77|10.13|8.73|0
1640864100000|2021-12-30 11:35:00|10.12|8.72|10.07|8.67|10.12|8.72|10.07|8.67|0
1640864400000|2021-12-30 11:40:00|10.08|8.68|10.08|8.68|10.09|8.69|10.06|8.66|0
1640864700000|2021-12-30 11:45:00|10.07|8.67|10.01|8.61|10.07|8.67|10.01|8.61|0
1640865000000|2021-12-30 11:50:00|10|8.6|10.04|8.64|10.05|8.65|10|8.6|0
1640865300000|2021-12-30 11:55:00|10.03|8.63|10.19|8.79|10.57|9.17|10.01|8.61|0
1640865600000|2021-12-30 12:00:00|10.2|8.8|10.23|8.83|10.25|8.85|10.2|8.8|0
1640865900000|2021-12-30 12:05:00|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1640866200000|2021-12-30 12:10:00|10.23|8.83|10.19|8.79|10.23|8.83|10.19|8.79|0
1640866500000|2021-12-30 12:15:00|10.18|8.78|10.2|8.8|10.21|8.81|10.18|8.78|0
1640866800000|2021-12-30 12:20:00|10.19|8.79|10.2|8.8|10.22|8.82|10.19|8.79|0
1640867100000|2021-12-30 12:25:00|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1640867400000|2021-12-30 12:30:00|10.2|8.8|10.2|8.8|10.22|8.82|10.19|8.79|0
1640867700000|2021-12-30 12:35:00|10.19|8.79|10.19|8.79|10.2|8.8|10.18|8.78|0
1640868000000|2021-12-30 12:40:00|10.2|8.8|10.17|8.77|10.2|8.8|10.15|8.75|0
1640868300000|2021-12-30 12:45:00|10.18|8.78|9.98|8.58|10.2|8.8|9.98|8.58|0
1640868600000|2021-12-30 12:50:00|9.99|8.59|10.02|8.62|10.02|8.62|9.98|8.58|0
1640868900000|2021-12-30 12:55:00|10.03|8.63|10.04|8.64|10.05|8.65|10.02|8.62|0
1640869200000|2021-12-30 13:00:00|10.02|8.62|10.01|8.61|10.06|8.66|10.01|8.61|0
1640869500000|2021-12-30 13:05:00|10.02|8.62|10.01|8.61|10.02|8.62|9.98|8.58|0
1640869800000|2021-12-30 13:10:00|10.02|8.62|10.04|8.64|10.04|8.64|10|8.6|0
1640870100000|2021-12-30 13:15:00|10.03|8.63|10.05|8.65|10.06|8.66|10.03|8.63|0
1640870400000|2021-12-30 13:20:00|10.06|8.66|10.09|8.69|10.11|8.71|10.05|8.65|0
1640870700000|2021-12-30 13:25:00|10.1|8.7|10.07|8.67|10.11|8.71|10.07|8.67|0
1640871000000|2021-12-30 13:30:00|10.06|8.66|10.02|8.62|10.06|8.66|10.02|8.62|0
1640871300000|2021-12-30 13:35:00|10.01|8.61|10|8.6|10.03|8.63|10|8.6|0
1640871600000|2021-12-30 13:40:00|9.99|8.59|10.15|8.75|10.17|8.77|9.98|8.58|0
1640871900000|2021-12-30 13:45:00|10.16|8.76|10.17|8.77|10.19|8.79|10.15|8.75|0
1640872200000|2021-12-30 13:50:00|10.18|8.78|10.19|8.79|10.19|8.79|10.16|8.76|0
1640872500000|2021-12-30 13:55:00|10.2|8.8|10.18|8.78|10.2|8.8|10.16|8.76|0
1640872800000|2021-12-30 14:00:00|10.21|8.81|10.2|8.8|10.24|8.84|10.18|8.78|0
1640873100000|2021-12-30 14:05:00|10.19|8.79|10.18|8.78|10.2|8.8|10.18|8.78|0
1640873400000|2021-12-30 14:10:00|10.19|8.79|10.15|8.75|10.19|8.79|10.15|8.75|0
1640873700000|2021-12-30 14:15:00|10.16|8.76|10.17|8.77|10.17|8.77|10.12|8.72|0
1640874000000|2021-12-30 14:20:00|10.16|8.76|10.16|8.76|10.18|8.78|10.15|8.75|0
1640874300000|2021-12-30 14:25:00|10.18|8.78|10.21|8.81|10.24|8.84|10.18|8.78|0
1640874600000|2021-12-30 14:30:00|10.23|8.83|10.02|8.62|10.28|8.88|10.02|8.62|0
1640874900000|2021-12-30 14:35:00|9.99|8.59|9.99|8.59|10.02|8.62|9.94|8.54|0
1640875200000|2021-12-30 14:40:00|10.01|8.61|10.19|8.79|10.24|8.84|10.01|8.61|0
1640875500000|2021-12-30 14:45:00|10.21|8.81|10.12|8.72|10.23|8.83|10.08|8.68|0
1640875800000|2021-12-30 14:50:00|10.11|8.71|10.18|8.78|10.21|8.81|10.1|8.7|0
1640876100000|2021-12-30 14:55:00|10.17|8.77|10.13|8.73|10.19|8.79|10.11|8.71|0
1640876400000|2021-12-30 15:00:00|10.14|8.74|10.15|8.75|10.19|8.79|10.09|8.69|0
1640876700000|2021-12-30 15:05:00|10.14|8.74|10.01|8.61|10.16|8.76|10.01|8.61|0
1640877000000|2021-12-30 15:10:00|10.02|8.62|9.96|8.56|10.06|8.66|9.96|8.56|0
1640877300000|2021-12-30 15:15:00|9.95|8.55|9.92|8.52|9.99|8.59|9.92|8.52|0
1640877600000|2021-12-30 15:20:00|9.93|8.53|9.94|8.54|10.01|8.61|9.93|8.53|0
1640877900000|2021-12-30 15:25:00|9.95|8.55|9.96|8.56|9.96|8.56|9.91|8.51|0
1640878200000|2021-12-30 15:30:00|9.97|8.57|10|8.6|10.04|8.64|9.95|8.55|0
1640878500000|2021-12-30 15:35:00|9.99|8.59|10.06|8.66|10.08|8.68|9.98|8.58|0
1640878800000|2021-12-30 15:40:00|10.05|8.65|10.03|8.63|10.05|8.65|10.01|8.61|0
1640879100000|2021-12-30 15:45:00|10.02|8.62|10.03|8.63|10.05|8.65|10.01|8.61|0
1640879400000|2021-12-30 15:50:00|10.04|8.64|10.04|8.64|10.05|8.65|10|8.6|0
1640879700000|2021-12-30 15:55:00|10.05|8.65|10.12|8.72|10.14|8.74|10.04|8.64|0
1640880000000|2021-12-30 16:00:00|10.13|8.73|10.11|8.71|10.16|8.76|10.1|8.7|0
1640880300000|2021-12-30 16:05:00|10.1|8.7|10.15|8.75|10.15|8.75|10.1|8.7|0
1640880600000|2021-12-30 16:10:00|10.16|8.76|10.09|8.69|10.16|8.76|10.08|8.68|0
1640880900000|2021-12-30 16:15:00|10.1|8.7|9.93|8.53|10.1|8.7|9.88|8.48|0
1640881200000|2021-12-30 16:20:00|9.92|8.52|9.92|8.52|9.95|8.55|9.9|8.5|0
1640881500000|2021-12-30 16:25:00|9.91|8.51|9.88|8.48|9.91|8.51|9.85|8.45|0
1640881800000|2021-12-30 16:30:00|9.87|8.47|9.89|8.49|9.91|8.51|9.85|8.45|0
1640882100000|2021-12-30 16:35:00|9.88|8.48|9.86|8.46|9.9|8.5|9.86|8.46|0
1640882400000|2021-12-30 16:40:00|9.85|8.45|9.92|8.52|9.94|8.54|9.85|8.45|0
1640882700000|2021-12-30 16:45:00|9.91|8.51|9.93|8.53|9.95|8.55|9.91|8.51|0
1640883000000|2021-12-30 16:50:00|9.92|8.52|9.92|8.52|9.94|8.54|9.9|8.5|0
1640883300000|2021-12-30 16:55:00|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1640883600000|2021-12-30 17:00:00|9.88|8.48|9.85|8.45|9.88|8.48|9.84|8.44|0
1640883900000|2021-12-30 17:05:00|9.86|8.46|9.89|8.49|9.9|8.5|9.85|8.45|0
1640884200000|2021-12-30 17:10:00|9.9|8.5|9.93|8.53|9.95|8.55|9.89|8.49|0
1640884500000|2021-12-30 17:15:00|9.94|8.54|9.98|8.58|9.99|8.59|9.93|8.53|0
1640884800000|2021-12-30 17:20:00|9.99|8.59|10|8.6|10|8.6|9.97|8.57|0
1640885100000|2021-12-30 17:25:00|9.99|8.59|9.94|8.54|10.01|8.61|9.94|8.54|0
1640885400000|2021-12-30 17:30:00|9.95|8.55|9.97|8.57|9.98|8.58|9.95|8.55|0
1640885700000|2021-12-30 17:35:00|9.98|8.58|9.94|8.54|9.98|8.58|9.93|8.53|0
1640886000000|2021-12-30 17:40:00|9.95|8.55|9.89|8.49|9.95|8.55|9.89|8.49|0
1640886300000|2021-12-30 17:45:00|9.9|8.5|9.88|8.48|9.9|8.5|9.87|8.47|0
1640886600000|2021-12-30 17:50:00|9.89|8.49|9.9|8.5|9.9|8.5|9.88|8.48|0
1640886900000|2021-12-30 17:55:00|9.89|8.49|9.85|8.45|9.9|8.5|9.85|8.45|0
1640887200000|2021-12-30 18:00:00|9.86|8.46|9.89|8.49|9.89|8.49|9.86|8.46|0
1640887500000|2021-12-30 18:05:00|9.88|8.48|9.87|8.47|9.89|8.49|9.86|8.46|0
1640887800000|2021-12-30 18:10:00|9.88|8.48|9.91|8.51|9.92|8.52|9.88|8.48|0
1640888100000|2021-12-30 18:15:00|9.92|8.52|9.95|8.55|9.95|8.55|9.91|8.51|0
1640888400000|2021-12-30 18:20:00|9.94|8.54|9.91|8.51|9.96|8.56|9.9|8.5|0
1640888700000|2021-12-30 18:25:00|9.92|8.52|9.92|8.52|9.93|8.53|9.91|8.51|0
1640889000000|2021-12-30 18:30:00|9.91|8.51|9.89|8.49|9.91|8.51|9.88|8.48|0
1640889300000|2021-12-30 18:35:00|9.9|8.5|9.9|8.5|9.92|8.52|9.89|8.49|0
1640889600000|2021-12-30 18:40:00|9.91|8.51|9.88|8.48|9.92|8.52|9.88|8.48|0
1640889900000|2021-12-30 18:45:00|9.87|8.47|9.87|8.47|9.88|8.48|9.85|8.45|0
1640890200000|2021-12-30 18:50:00|9.86|8.46|9.7|8.3|9.87|8.47|9.7|8.3|0
1640890500000|2021-12-30 18:55:00|9.71|8.31|9.73|8.33|9.74|8.34|9.7|8.3|0
1640890800000|2021-12-30 19:00:00|9.74|8.34|9.82|8.42|9.84|8.44|9.74|8.34|0
1640891100000|2021-12-30 19:05:00|9.83|8.43|9.8|8.4|9.86|8.46|9.79|8.39|0
1640891400000|2021-12-30 19:10:00|9.81|8.41|9.81|8.41|9.83|8.43|9.79|8.39|0
1640891700000|2021-12-30 19:15:00|9.8|8.4|9.79|8.39|9.81|8.41|9.77|8.37|0
1640892000000|2021-12-30 19:20:00|9.8|8.4|9.8|8.4|9.81|8.41|9.77|8.37|0
1640892300000|2021-12-30 19:25:00|9.79|8.39|9.75|8.35|9.8|8.4|9.75|8.35|0
1640892600000|2021-12-30 19:30:00|9.76|8.36|9.76|8.36|9.78|8.38|9.75|8.35|0
1640892900000|2021-12-30 19:35:00|9.77|8.37|9.74|8.34|9.77|8.37|9.73|8.33|0
1640893200000|2021-12-30 19:40:00|9.73|8.33|9.7|8.3|9.73|8.33|9.7|8.3|0
1640893500000|2021-12-30 19:45:00|9.72|8.32|9.61|8.21|9.72|8.32|9.57|8.17|0
1640893800000|2021-12-30 19:50:00|9.6|8.2|9.62|8.22|9.64|8.24|9.6|8.2|0
1640894100000|2021-12-30 19:55:00|9.63|8.23|9.6|8.2|9.63|8.23|9.6|8.2|0
1640894400000|2021-12-30 20:00:00|9.61|8.21|9.66|8.26|9.7|8.3|9.61|8.21|0
1640894700000|2021-12-30 20:05:00|9.65|8.25|9.7|8.3|9.7|8.3|9.64|8.24|0
1640895000000|2021-12-30 20:10:00|9.69|8.29|9.73|8.33|9.76|8.36|9.69|8.29|0
1640895300000|2021-12-30 20:15:00|9.74|8.34|9.69|8.29|9.74|8.34|9.68|8.28|0
1640895600000|2021-12-30 20:20:00|9.68|8.28|9.73|8.33|9.74|8.34|9.67|8.27|0
1640895900000|2021-12-30 20:25:00|9.74|8.34|9.75|8.35|9.75|8.35|9.7|8.3|0
1640896200000|2021-12-30 20:30:00|9.74|8.34|9.79|8.39|9.79|8.39|9.7|8.3|0
1640896500000|2021-12-30 20:35:00|9.78|8.38|9.8|8.4|9.83|8.43|9.76|8.36|0
1640896800000|2021-12-30 20:40:00|9.81|8.41|9.89|8.49|9.93|8.53|9.81|8.41|0
1640897100000|2021-12-30 20:45:00|9.9|8.5|9.95|8.55|10.02|8.62|9.86|8.46|0
1640897400000|2021-12-30 20:50:00|10.03|8.63|10.08|8.68|10.18|8.78|9.94|8.54|0
1640897700000|2021-12-30 20:55:00|10.07|8.67|10.23|8.83|10.26|8.86|9.43|8.03|0
1640898000000|2021-12-30 21:00:00|10.21|8.81|10.23|8.83|10.28|8.88|10.18|8.78|0
1640898300000|2021-12-30 21:05:00|10.24|8.84|10.15|8.75|10.24|8.84|10.14|8.74|0
1640898600000|2021-12-30 21:10:00|10.14|8.74|10.1|8.7|10.15|8.75|10.09|8.69|0
1640898900000|2021-12-30 21:15:00|10.25|8.65|10.22|8.62|10.25|8.65|10.2|8.6|0
1640899200000|2021-12-30 21:20:00|10.23|8.63|10.24|8.64|10.24|8.64|10.21|8.61|0
1640899500000|2021-12-30 21:25:00|10.23|8.63|10.25|8.65|10.25|8.65|10.23|8.63|0
1640899800000|2021-12-30 21:30:00|10.24|8.64|10.26|8.66|10.26|8.66|10.24|8.64|0
1640900100000|2021-12-30 21:35:00|10.25|8.65|10.25|8.65|10.25|8.65|10.22|8.62|0
1640900400000|2021-12-30 21:40:00|10.26|8.66|10.26|8.66|10.28|8.68|10.24|8.64|0
1640900700000|2021-12-30 21:45:00|10.25|8.65|10.29|8.69|10.29|8.69|10.23|8.63|0
1640901000000|2021-12-30 21:50:00|10.28|8.68|10.26|8.66|10.28|8.68|10.24|8.64|0
1640901300000|2021-12-30 21:55:00|10.25|8.65|10.25|8.65|10.26|8.66|10.24|8.64|0
1640901900000|2021-12-30 22:05:00|10.24|8.64|10.24|8.64|10.25|8.65|10.23|8.63|0
1640902200000|2021-12-30 22:10:00|10.25|8.65|10.25|8.65|10.26|8.66|10.25|8.65|0
1640902500000|2021-12-30 22:15:00|10.24|8.64|10.25|8.65|10.26|8.66|10.24|8.64|0
1640902800000|2021-12-30 22:20:00|10.26|8.66|10.25|8.65|10.27|8.67|10.25|8.65|0
1640903100000|2021-12-30 22:25:00|10.26|8.66|10.26|8.66|10.26|8.66|10.25|8.65|0
1640903400000|2021-12-30 22:30:00|10.25|8.65|10.26|8.66|10.26|8.66|10.25|8.65|0
1640904300000|2021-12-30 22:45:00|10.25|8.65|10.24|8.64|10.25|8.65|10.24|8.64|0
1640904600000|2021-12-30 22:50:00|10.25|8.65|10.24|8.64|10.25|8.65|10.24|8.64|0
1640904900000|2021-12-30 22:55:00|10.25|8.65|10.24|8.64|10.25|8.65|10.24|8.64|0
1640905200000|2021-12-30 23:00:00|10.2|8.6|10.17|8.57|10.2|8.6|10.14|8.54|0
1640905500000|2021-12-30 23:05:00|10.18|8.58|10.17|8.57|10.18|8.58|10.14|8.54|0
1640905800000|2021-12-30 23:10:00|10.18|8.58|10.18|8.58|10.18|8.58|10.16|8.56|0
1640906100000|2021-12-30 23:15:00|10.17|8.57|10.17|8.57|10.19|8.59|10.14|8.54|0
1640906400000|2021-12-30 23:20:00|10.16|8.56|10.17|8.57|10.19|8.59|10.16|8.56|0
1640906700000|2021-12-30 23:25:00|10.18|8.58|10.18|8.58|10.2|8.6|10.18|8.58|0
1640907000000|2021-12-30 23:30:00|10.19|8.59|10.21|8.61|10.24|8.64|10.18|8.58|0
1640907300000|2021-12-30 23:35:00|10.22|8.62|10.2|8.6|10.23|8.63|10.2|8.6|0
1640907900000|2021-12-30 23:45:00|10.21|8.61|10.22|8.62|10.22|8.62|10.21|8.61|0
1640908200000|2021-12-30 23:50:00|10.23|8.63|10.23|8.63|10.25|8.65|10.22|8.62|0
1640908500000|2021-12-30 23:55:00|10.22|8.62|10.2|8.6|10.23|8.63|10.19|8.59|0
1640908800000|2021-12-31 00:00:00|10.21|8.61|10.2|8.6|10.21|8.61|10.19|8.59|0
1640909100000|2021-12-31 00:05:00|10.21|8.61|10.25|8.65|10.25|8.65|10.21|8.61|0
1640909400000|2021-12-31 00:10:00|10.23|8.63|10.25|8.65|10.25|8.65|10.23|8.63|0
1640909700000|2021-12-31 00:15:00|10.26|8.66|10.37|8.77|10.39|8.79|10.24|8.64|0
1640910000000|2021-12-31 00:20:00|10.38|8.78|10.53|8.93|10.53|8.93|10.38|8.78|0
1640910300000|2021-12-31 00:25:00|10.52|8.92|10.73|9.13|10.84|9.24|10.51|8.91|0
1640910600000|2021-12-31 00:30:00|10.72|9.12|10.79|9.19|10.79|9.19|10.71|9.11|0
1640910900000|2021-12-31 00:35:00|10.78|9.18|10.71|9.11|10.78|9.18|10.69|9.09|0
1640911200000|2021-12-31 00:40:00|10.7|9.1|10.74|9.14|10.75|9.15|10.7|9.1|0
1640911500000|2021-12-31 00:45:00|10.73|9.13|10.73|9.13|10.73|9.13|10.7|9.1|0
1640911800000|2021-12-31 00:50:00|10.72|9.12|10.68|9.08|10.73|9.13|10.67|9.07|0
1640912100000|2021-12-31 00:55:00|10.69|9.09|10.71|9.11|10.74|9.14|10.67|9.07|0
1640912400000|2021-12-31 01:00:00|10.66|9.06|10.62|9.02|10.69|9.09|10.61|9.01|0
1640912700000|2021-12-31 01:05:00|10.61|9.01|10.65|9.05|10.65|9.05|10.6|9|0
1640913000000|2021-12-31 01:10:00|10.64|9.04|10.65|9.05|10.68|9.08|10.63|9.03|0
1640913300000|2021-12-31 01:15:00|10.66|9.06|10.5|8.9|10.66|9.06|10.45|8.85|0
1640913600000|2021-12-31 01:20:00|10.49|8.89|10.39|8.79|10.51|8.91|10.35|8.75|0
1640913900000|2021-12-31 01:25:00|10.38|8.78|10.36|8.76|10.39|8.79|10.36|8.76|0
1640914200000|2021-12-31 01:30:00|10.35|8.75|10.43|8.83|10.44|8.84|10.34|8.74|0
1640914500000|2021-12-31 01:35:00|10.44|8.84|10.38|8.78|10.44|8.84|10.38|8.78|0
1640914800000|2021-12-31 01:40:00|10.39|8.79|10.32|8.72|10.41|8.81|10.32|8.72|0
1640915100000|2021-12-31 01:45:00|10.33|8.73|10.33|8.73|10.36|8.76|10.32|8.72|0
1640915400000|2021-12-31 01:50:00|10.32|8.72|10.34|8.74|10.37|8.77|10.28|8.68|0
1640915700000|2021-12-31 01:55:00|10.32|8.72|10.27|8.67|10.32|8.72|10.27|8.67|0
1640916000000|2021-12-31 02:00:00|10.29|8.69|10.31|8.71|10.34|8.74|10.27|8.67|0
1640916300000|2021-12-31 02:05:00|10.32|8.72|10.3|8.7|10.32|8.72|10.28|8.68|0
1640916600000|2021-12-31 02:10:00|10.29|8.69|10.35|8.75|10.35|8.75|10.29|8.69|0
1640916900000|2021-12-31 02:15:00|10.36|8.76|10.32|8.72|10.36|8.76|10.32|8.72|0
1640917200000|2021-12-31 02:20:00|10.34|8.74|10.4|8.8|10.42|8.82|10.33|8.73|0
1640917500000|2021-12-31 02:25:00|10.39|8.79|10.39|8.79|10.42|8.82|10.38|8.78|0
1640917800000|2021-12-31 02:30:00|10.4|8.8|10.45|8.85|10.47|8.87|10.4|8.8|0
1640918100000|2021-12-31 02:35:00|10.44|8.84|10.46|8.86|10.48|8.88|10.44|8.84|0
1640918400000|2021-12-31 02:40:00|10.47|8.87|10.47|8.87|10.5|8.9|10.46|8.86|0
1640918700000|2021-12-31 02:45:00|10.46|8.86|10.43|8.83|10.47|8.87|10.42|8.82|0
1640919000000|2021-12-31 02:50:00|10.42|8.82|10.42|8.82|10.44|8.84|10.42|8.82|0
1640919300000|2021-12-31 02:55:00|10.43|8.83|10.43|8.83|10.47|8.87|10.42|8.82|0
1640919600000|2021-12-31 03:00:00|10.44|8.84|10.42|8.82|10.47|8.87|10.42|8.82|0
1640919900000|2021-12-31 03:05:00|10.43|8.83|10.46|8.86|10.47|8.87|10.42|8.82|0
1640920200000|2021-12-31 03:10:00|10.52|8.92|10.55|8.95|10.59|8.99|10.49|8.89|0
1640920500000|2021-12-31 03:15:00|10.56|8.96|10.51|8.91|10.57|8.97|10.51|8.91|0
1640920800000|2021-12-31 03:20:00|10.52|8.92|10.56|8.96|10.57|8.97|10.51|8.91|0
1640921100000|2021-12-31 03:25:00|10.57|8.97|10.55|8.95|10.59|8.99|10.55|8.95|0
1640921400000|2021-12-31 03:30:00|10.54|8.94|10.53|8.93|10.56|8.96|10.49|8.89|0
1640921700000|2021-12-31 03:35:00|10.52|8.92|10.53|8.93|10.56|8.96|10.51|8.91|0
1640922000000|2021-12-31 03:40:00|10.54|8.94|10.55|8.95|10.56|8.96|10.53|8.93|0
1640922300000|2021-12-31 03:45:00|10.54|8.94|10.53|8.93|10.54|8.94|10.52|8.92|0
1640922600000|2021-12-31 03:50:00|10.54|8.94|10.51|8.91|10.54|8.94|10.49|8.89|0
1640922900000|2021-12-31 03:55:00|10.52|8.92|10.51|8.91|10.52|8.92|10.5|8.9|0
1640923200000|2021-12-31 04:00:00|10.49|8.89|10.45|8.85|10.51|8.91|10.44|8.84|0
1640923500000|2021-12-31 04:05:00|10.46|8.86|10.46|8.86|10.46|8.86|10.44|8.84|0
1640923800000|2021-12-31 04:10:00|10.47|8.87|10.45|8.85|10.47|8.87|10.44|8.84|0
1640924100000|2021-12-31 04:15:00|10.46|8.86|10.46|8.86|10.47|8.87|10.46|8.86|0
1640924400000|2021-12-31 04:20:00|10.45|8.85|10.46|8.86|10.47|8.87|10.45|8.85|0
1640924700000|2021-12-31 04:25:00|10.45|8.85|10.47|8.87|10.47|8.87|10.45|8.85|0
1640925000000|2021-12-31 04:30:00|10.48|8.88|10.45|8.85|10.48|8.88|10.44|8.84|0
1640925300000|2021-12-31 04:35:00|10.44|8.84|10.43|8.83|10.46|8.86|10.43|8.83|0
1640925600000|2021-12-31 04:40:00|10.44|8.84|10.43|8.83|10.45|8.85|10.43|8.83|0
1640925900000|2021-12-31 04:45:00|10.42|8.82|10.42|8.82|10.43|8.83|10.42|8.82|0
1640926200000|2021-12-31 04:50:00|10.41|8.81|10.42|8.82|10.43|8.83|10.41|8.81|0
1640926500000|2021-12-31 04:55:00|10.41|8.81|10.41|8.81|10.42|8.82|10.4|8.8|0
1640926800000|2021-12-31 05:00:00|10.42|8.82|10.43|8.83|10.44|8.84|10.41|8.81|0
1640927100000|2021-12-31 05:05:00|10.44|8.84|10.44|8.84|10.46|8.86|10.43|8.83|0
1640927400000|2021-12-31 05:10:00|10.43|8.83|10.4|8.8|10.43|8.83|10.4|8.8|0
1640927700000|2021-12-31 05:15:00|10.39|8.79|10.4|8.8|10.4|8.8|10.39|8.79|0
1640928000000|2021-12-31 05:20:00|10.41|8.81|10.42|8.82|10.42|8.82|10.4|8.8|0
1640928300000|2021-12-31 05:25:00|10.43|8.83|10.42|8.82|10.44|8.84|10.42|8.82|0
1640928600000|2021-12-31 05:30:00|10.41|8.81|10.31|8.71|10.41|8.81|10.28|8.68|0
1640928900000|2021-12-31 05:35:00|10.33|8.73|10.35|8.75|10.36|8.76|10.33|8.73|0
1640929200000|2021-12-31 05:40:00|10.36|8.76|10.35|8.75|10.36|8.76|10.35|8.75|0
1640929500000|2021-12-31 05:45:00|10.36|8.76|10.34|8.74|10.37|8.77|10.34|8.74|0
1640929800000|2021-12-31 05:50:00|10.33|8.73|10.31|8.71|10.34|8.74|10.31|8.71|0
1640930100000|2021-12-31 05:55:00|10.3|8.7|10.31|8.71|10.31|8.71|10.29|8.69|0
1640930400000|2021-12-31 06:00:00|10.3|8.7|10.31|8.71|10.32|8.72|10.27|8.67|0
1640930700000|2021-12-31 06:05:00|10.3|8.7|10.29|8.69|10.3|8.7|10.26|8.66|0
1640931000000|2021-12-31 06:10:00|10.28|8.68|10.3|8.7|10.31|8.71|10.28|8.68|0
1640931300000|2021-12-31 06:15:00|10.31|8.71|10.29|8.69|10.31|8.71|10.29|8.69|0
1640931600000|2021-12-31 06:20:00|10.28|8.68|10.33|8.73|10.35|8.75|10.28|8.68|0
1640931900000|2021-12-31 06:25:00|10.32|8.72|10.33|8.73|10.33|8.73|10.31|8.71|0
1640932200000|2021-12-31 06:30:00|10.32|8.72|10.34|8.74|10.34|8.74|10.32|8.72|0
1640932500000|2021-12-31 06:35:00|10.33|8.73|10.34|8.74|10.36|8.76|10.33|8.73|0
1640932800000|2021-12-31 06:40:00|10.33|8.73|10.32|8.72|10.33|8.73|10.32|8.72|0
1640933100000|2021-12-31 06:45:00|10.33|8.73|10.33|8.73|10.34|8.74|10.32|8.72|0
1640933400000|2021-12-31 06:50:00|10.34|8.74|10.33|8.73|10.34|8.74|10.33|8.73|0
1640933700000|2021-12-31 06:55:00|10.34|8.74|10.34|8.74|10.35|8.75|10.32|8.72|0
1640934000000|2021-12-31 07:00:00|10.32|8.72|10.3|8.7|10.32|8.72|10.29|8.69|0
1640934300000|2021-12-31 07:05:00|10.29|8.69|10.28|8.68|10.29|8.69|10.28|8.68|0
1640934600000|2021-12-31 07:10:00|10.27|8.67|10.25|8.65|10.28|8.68|10.25|8.65|0
1640934900000|2021-12-31 07:15:00|10.24|8.64|10.25|8.65|10.27|8.67|10.24|8.64|0
1640935200000|2021-12-31 07:20:00|10.24|8.64|10.27|8.67|10.27|8.67|10.24|8.64|0
1640935500000|2021-12-31 07:25:00|10.28|8.68|10.26|8.66|10.28|8.68|10.26|8.66|0
1640935800000|2021-12-31 07:30:00|10.27|8.67|10.26|8.66|10.27|8.67|10.26|8.66|0
1640936100000|2021-12-31 07:35:00|10.27|8.67|10.25|8.65|10.28|8.68|10.24|8.64|0
1640936400000|2021-12-31 07:40:00|10.24|8.64|10.24|8.64|10.25|8.65|10.24|8.64|0
1640936700000|2021-12-31 07:45:00|10.25|8.65|10.27|8.67|10.28|8.68|10.23|8.63|0
1640937000000|2021-12-31 07:50:00|10.26|8.66|10.3|8.7|10.31|8.71|10.25|8.65|0
1640937300000|2021-12-31 07:55:00|10.29|8.69|10.26|8.66|10.31|8.71|10.26|8.66|0
1640937600000|2021-12-31 08:00:00|10.25|8.65|10.22|8.62|10.26|8.66|10.21|8.61|0
1640937900000|2021-12-31 08:05:00|10.12|8.72|10.1|8.7|10.16|8.76|10.1|8.7|0
1640938200000|2021-12-31 08:10:00|10.09|8.69|10.05|8.65|10.09|8.69|10.04|8.64|0
1640938500000|2021-12-31 08:15:00|10.04|8.64|10.11|8.71|10.12|8.72|10.03|8.63|0
1640938800000|2021-12-31 08:20:00|10.1|8.7|10.11|8.71|10.12|8.72|10.09|8.69|0
1640939100000|2021-12-31 08:25:00|10.1|8.7|10.09|8.69|10.11|8.71|10.08|8.68|0
1640939400000|2021-12-31 08:30:00|10.1|8.7|10.04|8.64|10.1|8.7|10.04|8.64|0
1640939700000|2021-12-31 08:35:00|10.05|8.65|10.08|8.68|10.08|8.68|10.05|8.65|0
1640940000000|2021-12-31 08:40:00|10.09|8.69|10.05|8.65|10.1|8.7|10.05|8.65|0
1640940300000|2021-12-31 08:45:00|10.04|8.64|10.07|8.67|10.07|8.67|10.03|8.63|0
1640940600000|2021-12-31 08:50:00|10.08|8.68|10.08|8.68|10.08|8.68|10.07|8.67|0
1640940900000|2021-12-31 08:55:00|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1640941200000|2021-12-31 09:00:00|10.1|8.7|10.1|8.7|10.11|8.71|10.09|8.69|0
1640941500000|2021-12-31 09:05:00|10.11|8.71|10.04|8.64|10.11|8.71|10.04|8.64|0
1640941800000|2021-12-31 09:10:00|10.05|8.65|10.05|8.65|10.05|8.65|10.04|8.64|0
1640942100000|2021-12-31 09:15:00|10.06|8.66|10.16|8.76|10.16|8.76|10.05|8.65|0
1640942400000|2021-12-31 09:20:00|10.15|8.75|10.17|8.77|10.19|8.79|10.14|8.74|0
1640942700000|2021-12-31 09:25:00|10.18|8.78|10.15|8.75|10.18|8.78|10.14|8.74|0
1640943000000|2021-12-31 09:30:00|10.16|8.76|10.15|8.75|10.16|8.76|10.13|8.73|0
1640943300000|2021-12-31 09:35:00|10.14|8.74|10.12|8.72|10.14|8.74|10.12|8.72|0
1640943600000|2021-12-31 09:40:00|10.11|8.71|10.11|8.71|10.12|8.72|10.1|8.7|0
1640943900000|2021-12-31 09:45:00|10.1|8.7|10.12|8.72|10.12|8.72|10.1|8.7|0
1640944200000|2021-12-31 09:50:00|10.11|8.71|10.1|8.7|10.11|8.71|10.09|8.69|0
1640944500000|2021-12-31 09:55:00|10.09|8.69|10.09|8.69|10.1|8.7|10.09|8.69|0
1640944800000|2021-12-31 10:00:00|10.08|8.68|10.11|8.71|10.11|8.71|10.08|8.68|0
1640945100000|2021-12-31 10:05:00|10.12|8.72|10.13|8.73|10.13|8.73|10.11|8.71|0
1640945400000|2021-12-31 10:10:00|10.12|8.72|10.12|8.72|10.13|8.73|10.12|8.72|0
1640945700000|2021-12-31 10:15:00|10.13|8.73|10.12|8.72|10.13|8.73|10.12|8.72|0
1640946000000|2021-12-31 10:20:00|10.13|8.73|10.14|8.74|10.14|8.74|10.12|8.72|0
1640946300000|2021-12-31 10:25:00|10.13|8.73|10.11|8.71|10.14|8.74|10.11|8.71|0
1640946600000|2021-12-31 10:30:00|10.1|8.7|10.1|8.7|10.11|8.71|10.09|8.69|0
1640946900000|2021-12-31 10:35:00|10.11|8.71|10.13|8.73|10.13|8.73|10.1|8.7|0
1640947200000|2021-12-31 10:40:00|10.14|8.74|10.17|8.77|10.2|8.8|10.14|8.74|0
1640947500000|2021-12-31 10:45:00|10.16|8.76|10.19|8.79|10.2|8.8|10.15|8.75|0
1640947800000|2021-12-31 10:50:00|10.18|8.78|10.18|8.78|10.2|8.8|10.17|8.77|0
1640948100000|2021-12-31 10:55:00|10.17|8.77|10.18|8.78|10.18|8.78|10.16|8.76|0
1640948400000|2021-12-31 11:00:00|10.16|8.76|10.2|8.8|10.2|8.8|10.16|8.76|0
1640948700000|2021-12-31 11:05:00|10.23|8.83|10.28|8.88|10.28|8.88|10.22|8.82|0
1640949000000|2021-12-31 11:10:00|10.27|8.87|10.24|8.84|10.27|8.87|10.24|8.84|0
1640949300000|2021-12-31 11:15:00|10.23|8.83|10.22|8.82|10.23|8.83|10.21|8.81|0
1640949600000|2021-12-31 11:20:00|10.21|8.81|10.43|9.03|10.43|9.03|10.19|8.79|0
1640949900000|2021-12-31 11:25:00|10.44|9.04|10.4|9|10.44|9.04|10.39|8.99|0
1640950200000|2021-12-31 11:30:00|10.41|9.01|10.44|9.04|10.44|9.04|10.41|9.01|0
1640950500000|2021-12-31 11:35:00|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1640950800000|2021-12-31 11:40:00|10.43|9.03|10.43|9.03|10.44|9.04|10.4|9|0
1640951100000|2021-12-31 11:45:00|10.44|9.04|10.44|9.04|10.45|9.05|10.43|9.03|0
1640951400000|2021-12-31 11:50:00|10.43|9.03|10.48|9.08|10.5|9.1|10.43|9.03|0
1640951700000|2021-12-31 11:55:00|10.47|9.07|10.51|9.11|10.55|9.15|10.46|9.06|0
1640952000000|2021-12-31 12:00:00|10.5|9.1|10.57|9.17|10.57|9.17|10.5|9.1|0
1640952300000|2021-12-31 12:05:00|10.58|9.18|10.61|9.21|10.64|9.24|10.56|9.16|0
1640952600000|2021-12-31 12:10:00|10.6|9.2|10.53|9.13|10.74|9.34|10.3|8.9|0
1640952900000|2021-12-31 12:15:00|10.52|9.12|10.48|9.08|10.52|9.12|10.47|9.07|0
1640953200000|2021-12-31 12:20:00|10.49|9.09|10.43|9.03|10.49|9.09|10.43|9.03|0
1640953500000|2021-12-31 12:25:00|10.42|9.02|10.39|8.99|10.44|9.04|10.39|8.99|0
1640953800000|2021-12-31 12:30:00|10.38|8.98|10.38|8.98|10.4|9|10.37|8.97|0
1640954100000|2021-12-31 12:35:00|10.39|8.99|10.24|8.84|10.39|8.99|10.17|8.77|0
1640954400000|2021-12-31 12:40:00|10.25|8.85|10.15|8.75|10.25|8.85|10.15|8.75|0
1640954700000|2021-12-31 12:45:00|10.16|8.76|10.16|8.76|10.17|8.77|10.14|8.74|0
1640955000000|2021-12-31 12:50:00|10.15|8.75|10.14|8.74|10.17|8.77|10.14|8.74|0
1640955300000|2021-12-31 12:55:00|10.15|8.75|10.16|8.76|10.17|8.77|10.12|8.72|0
1640955600000|2021-12-31 13:00:00|10.15|8.75|10.17|8.77|10.2|8.8|10.15|8.75|0
1640955900000|2021-12-31 13:05:00|10.19|8.79|10.18|8.78|10.21|8.81|10.16|8.76|0
1640956200000|2021-12-31 13:10:00|10.17|8.77|10.19|8.79|10.19|8.79|10.15|8.75|0
1640956500000|2021-12-31 13:15:00|10.18|8.78|10.17|8.77|10.2|8.8|10.15|8.75|0
1640956800000|2021-12-31 13:20:00|10.16|8.76|10.17|8.77|10.19|8.79|10.16|8.76|0
1640957100000|2021-12-31 13:25:00|10.16|8.76|10.16|8.76|10.17|8.77|10.15|8.75|0
1640957400000|2021-12-31 13:30:00|10.15|8.75|10.16|8.76|10.17|8.77|10.15|8.75|0
1640957700000|2021-12-31 13:35:00|10.17|8.77|10.11|8.71|10.19|8.79|10.08|8.68|0
1640958000000|2021-12-31 13:40:00|10.13|8.73|10.1|8.7|10.13|8.73|10.09|8.69|0
1640958300000|2021-12-31 13:45:00|10.11|8.71|10.13|8.73|10.15|8.75|10.1|8.7|0
1640958600000|2021-12-31 13:50:00|10.15|8.75|10.1|8.7|10.18|8.78|10.1|8.7|0
1640958900000|2021-12-31 13:55:00|10.11|8.71|10.15|8.75|10.16|8.76|10.1|8.7|0
1640959200000|2021-12-31 14:00:00|10.14|8.74|10.13|8.73|10.16|8.76|10.1|8.7|0
1640959500000|2021-12-31 14:05:00|10.12|8.72|10.1|8.7|10.12|8.72|10.09|8.69|0
1640959800000|2021-12-31 14:10:00|10.09|8.69|10.12|8.72|10.13|8.73|10.09|8.69|0
1640960100000|2021-12-31 14:15:00|10.11|8.71|10.15|8.75|10.18|8.78|10.1|8.7|0
1640960400000|2021-12-31 14:20:00|10.14|8.74|10.15|8.75|10.16|8.76|10.12|8.72|0
1640960700000|2021-12-31 14:25:00|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1640961000000|2021-12-31 14:30:00|10.16|8.76|9.92|8.52|10.19|8.79|9.86|8.46|0
1640961300000|2021-12-31 14:35:00|9.9|8.5|9.93|8.53|9.99|8.59|9.9|8.5|0
1640961600000|2021-12-31 14:40:00|9.92|8.52|10.12|8.72|10.12|8.72|9.87|8.47|0
1640961900000|2021-12-31 14:45:00|10.1|8.7|10.17|8.77|10.23|8.83|10.04|8.64|0
1640962200000|2021-12-31 14:50:00|10.18|8.78|10.06|8.66|10.2|8.8|10.05|8.65|0
1640962500000|2021-12-31 14:55:00|10.05|8.65|10.19|8.79|10.27|8.87|9.99|8.59|0
1640962800000|2021-12-31 15:00:00|10.21|8.81|10.26|8.86|10.43|9.03|10.15|8.75|0
1640963100000|2021-12-31 15:05:00|10.28|8.88|10|8.6|10.28|8.88|9.93|8.53|0
1640963400000|2021-12-31 15:10:00|9.99|8.59|10.33|8.93|10.33|8.93|9.96|8.56|0
1640963700000|2021-12-31 15:15:00|10.34|8.94|10.2|8.8|10.35|8.95|10.18|8.78|0
1640964000000|2021-12-31 15:20:00|10.23|8.83|10.34|8.94|10.35|8.95|10.23|8.83|0
1640964300000|2021-12-31 15:25:00|10.35|8.95|10.25|8.85|10.35|8.95|10.23|8.83|0
1640964600000|2021-12-31 15:30:00|10.24|8.84|10.27|8.87|10.3|8.9|10.12|8.72|0
1640964900000|2021-12-31 15:35:00|10.26|8.86|10.27|8.87|10.33|8.93|10.21|8.81|0
1640965200000|2021-12-31 15:40:00|10.29|8.89|10.11|8.71|10.36|8.96|9.74|8.34|0
1640965500000|2021-12-31 15:45:00|10.09|8.69|10.13|8.73|10.16|8.76|10.08|8.68|0
1640965800000|2021-12-31 15:50:00|10.12|8.72|10.05|8.65|10.2|8.8|10.03|8.63|0
1640966100000|2021-12-31 15:55:00|10.04|8.64|10.02|8.62|10.06|8.66|10|8.6|0
1640966400000|2021-12-31 16:00:00|10.01|8.61|10.07|8.67|10.12|8.72|9.96|8.56|0
1640966700000|2021-12-31 16:05:00|10.06|8.66|10.08|8.68|10.13|8.73|10.06|8.66|0
1640967000000|2021-12-31 16:10:00|10.09|8.69|10.06|8.66|10.11|8.71|9.98|8.58|0
1640967300000|2021-12-31 16:15:00|10.07|8.67|9.99|8.59|10.07|8.67|9.96|8.56|0
1640967600000|2021-12-31 16:20:00|10|8.6|9.98|8.58|10|8.6|9.96|8.56|0
1640967900000|2021-12-31 16:25:00|9.99|8.59|9.97|8.57|9.99|8.59|9.96|8.56|0
1640968200000|2021-12-31 16:30:00|9.98|8.58|10.02|8.62|10.04|8.64|9.96|8.56|0
1640968500000|2021-12-31 16:35:00|10.03|8.63|10.04|8.64|10.07|8.67|10.02|8.62|0
1640968800000|2021-12-31 16:40:00|10.03|8.63|10|8.6|10.04|8.64|9.99|8.59|0
1640969100000|2021-12-31 16:45:00|9.99|8.59|10.02|8.62|10.04|8.64|9.97|8.57|0
1640969400000|2021-12-31 16:50:00|10.03|8.63|10.08|8.68|10.14|8.74|10.03|8.63|0
1640969700000|2021-12-31 16:55:00|10.09|8.69|10.13|8.73|10.14|8.74|10.05|8.65|0
1640970000000|2021-12-31 17:00:00|10.12|8.72|10.07|8.67|10.19|8.79|10.05|8.65|0
1640970300000|2021-12-31 17:05:00|10.08|8.68|10.09|8.69|10.09|8.69|10.04|8.64|0
1640970600000|2021-12-31 17:10:00|10.08|8.68|10.11|8.71|10.14|8.74|10.06|8.66|0
1640970900000|2021-12-31 17:15:00|10.12|8.72|10.2|8.8|10.23|8.83|10.12|8.72|0
1640971200000|2021-12-31 17:20:00|10.21|8.81|10.15|8.75|10.23|8.83|10.13|8.73|0
1640971500000|2021-12-31 17:25:00|10.14|8.74|10.17|8.77|10.17|8.77|10.1|8.7|0
1640971800000|2021-12-31 17:30:00|10.16|8.76|10.17|8.77|10.19|8.79|10.14|8.74|0
1640972100000|2021-12-31 17:35:00|10.16|8.76|10.02|8.62|10.16|8.76|10.02|8.62|0
1640972400000|2021-12-31 17:40:00|10.03|8.63|10.02|8.62|10.03|8.63|10.01|8.61|0
1640972700000|2021-12-31 17:45:00|10.01|8.61|10.07|8.67|10.08|8.68|10.01|8.61|0
1640973000000|2021-12-31 17:50:00|10.06|8.66|10.01|8.61|10.06|8.66|10|8.6|0
1640973300000|2021-12-31 17:55:00|10.02|8.62|10.03|8.63|10.2|8.8|9.89|8.49|0
1640973600000|2021-12-31 18:00:00|10.02|8.62|10.01|8.61|10.05|8.65|9.99|8.59|0
1640973900000|2021-12-31 18:05:00|10|8.6|10.01|8.61|10.02|8.62|9.97|8.57|0
1640974200000|2021-12-31 18:10:00|9.99|8.59|10.01|8.61|10.02|8.62|9.99|8.59|0
1640974500000|2021-12-31 18:15:00|10.02|8.62|10.03|8.63|10.05|8.65|9.99|8.59|0
1640974800000|2021-12-31 18:20:00|10.04|8.64|10.01|8.61|10.05|8.65|9.98|8.58|0
1640975100000|2021-12-31 18:25:00|10.02|8.62|9.97|8.57|10.02|8.62|9.97|8.57|0
1640975400000|2021-12-31 18:30:00|9.96|8.56|9.94|8.54|10.04|8.64|9.92|8.52|0
1640975700000|2021-12-31 18:35:00|9.93|8.53|10|8.6|10|8.6|9.92|8.52|0
1640976000000|2021-12-31 18:40:00|9.99|8.59|10.06|8.66|10.06|8.66|9.99|8.59|0
1640976300000|2021-12-31 18:45:00|10.07|8.67|10.05|8.65|10.08|8.68|10.04|8.64|0
1640976600000|2021-12-31 18:50:00|10.06|8.66|10.02|8.62|10.07|8.67|10.02|8.62|0
1640976900000|2021-12-31 18:55:00|10.01|8.61|9.96|8.56|10.01|8.61|9.96|8.56|0
1640977200000|2021-12-31 19:00:00|9.95|8.55|9.93|8.53|9.98|8.58|9.91|8.51|0
1640977500000|2021-12-31 19:05:00|9.92|8.52|9.66|8.26|9.92|8.52|9.58|8.18|0
1640977800000|2021-12-31 19:10:00|9.65|8.25|9.69|8.29|9.71|8.31|9.64|8.24|0
1640978100000|2021-12-31 19:15:00|9.7|8.3|9.77|8.37|9.79|8.39|9.69|8.29|0
1640978400000|2021-12-31 19:20:00|9.78|8.38|9.79|8.39|9.8|8.4|9.74|8.34|0
1640978700000|2021-12-31 19:25:00|9.8|8.4|9.74|8.34|9.8|8.4|9.72|8.32|0
1640979000000|2021-12-31 19:30:00|9.75|8.35|9.71|8.31|9.75|8.35|9.67|8.27|0
1640979300000|2021-12-31 19:35:00|9.72|8.32|9.69|8.29|9.74|8.34|9.69|8.29|0
1640979600000|2021-12-31 19:40:00|9.68|8.28|9.7|8.3|9.71|8.31|9.67|8.27|0
1640979900000|2021-12-31 19:45:00|9.71|8.31|9.73|8.33|9.75|8.35|9.69|8.29|0
1640980200000|2021-12-31 19:50:00|9.72|8.32|9.76|8.36|9.77|8.37|9.71|8.31|0
1640980500000|2021-12-31 19:55:00|9.74|8.34|9.77|8.37|9.82|8.42|9.74|8.34|0
1640980800000|2021-12-31 20:00:00|9.78|8.38|9.69|8.29|9.78|8.38|9.64|8.24|0
1640981100000|2021-12-31 20:05:00|9.7|8.3|9.7|8.3|9.73|8.33|9.68|8.28|0
1640981400000|2021-12-31 20:10:00|9.69|8.29|9.75|8.35|9.76|8.36|9.66|8.26|0
1640981700000|2021-12-31 20:15:00|9.76|8.36|9.68|8.28|9.78|8.38|9.68|8.28|0
1640982000000|2021-12-31 20:20:00|9.69|8.29|9.7|8.3|9.75|8.35|9.69|8.29|0
1640982300000|2021-12-31 20:25:00|9.71|8.31|9.62|8.22|9.71|8.31|9.59|8.19|0
1640982600000|2021-12-31 20:30:00|9.61|8.21|9.72|8.32|9.73|8.33|9.58|8.18|0
1640982900000|2021-12-31 20:35:00|9.71|8.31|9.69|8.29|9.74|8.34|9.69|8.29|0
1640983200000|2021-12-31 20:40:00|9.68|8.28|9.62|8.22|9.7|8.3|9.61|8.21|0
1640983500000|2021-12-31 20:45:00|9.6|8.2|9.68|8.28|9.68|8.28|9.55|8.15|0
1640983800000|2021-12-31 20:50:00|9.72|8.32|10.01|8.61|10.02|8.62|9.7|8.3|0
1640984100000|2021-12-31 20:55:00|10.02|8.62|10.09|8.69|10.09|8.69|9.96|8.56|0
1640984400000|2021-12-31 21:00:00|10.07|8.67|9.93|8.53|10.07|8.67|9.85|8.45|0
1640984700000|2021-12-31 21:05:00|9.94|8.54|9.94|8.54|9.96|8.56|9.92|8.52|0
1640985000000|2021-12-31 21:10:00|9.95|8.55|9.89|8.49|9.96|8.56|9.89|8.49|0
1641197100000|2022-01-03 08:05:00|8.87|7.47|8.89|7.49|8.89|7.49|8.84|7.44|0
1641197400000|2022-01-03 08:10:00|8.88|7.48|8.86|7.46|8.9|7.5|8.86|7.46|0
1641197700000|2022-01-03 08:15:00|8.85|7.45|8.86|7.46|8.86|7.46|8.82|7.42|0
1641198000000|2022-01-03 08:20:00|8.85|7.45|8.84|7.44|8.86|7.46|8.83|7.43|0
1641198300000|2022-01-03 08:25:00|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1641198600000|2022-01-03 08:30:00|8.82|7.42|8.84|7.44|8.85|7.45|8.82|7.42|0
1641198900000|2022-01-03 08:35:00|8.83|7.43|8.82|7.42|8.84|7.44|8.81|7.41|0
1641199200000|2022-01-03 08:40:00|8.83|7.43|8.84|7.44|8.84|7.44|8.81|7.41|0
1641199500000|2022-01-03 08:45:00|8.83|7.43|8.86|7.46|8.86|7.46|8.82|7.42|0
1641199800000|2022-01-03 08:50:00|8.85|7.45|8.9|7.5|8.9|7.5|8.85|7.45|0
1641200100000|2022-01-03 08:55:00|8.89|7.49|8.9|7.5|8.91|7.51|8.88|7.48|0
1641200400000|2022-01-03 09:00:00|8.89|7.49|8.91|7.51|8.92|7.52|8.86|7.46|0
1641200700000|2022-01-03 09:05:00|8.9|7.5|8.93|7.53|8.95|7.55|8.9|7.5|0
1641201000000|2022-01-03 09:10:00|8.92|7.52|8.84|7.44|8.92|7.52|8.84|7.44|0
1641201300000|2022-01-03 09:15:00|8.85|7.45|8.9|7.5|8.9|7.5|8.84|7.44|0
1641201600000|2022-01-03 09:20:00|8.89|7.49|8.84|7.44|8.89|7.49|8.84|7.44|0
1641201900000|2022-01-03 09:25:00|8.85|7.45|8.84|7.44|8.86|7.46|8.82|7.42|0
1641202200000|2022-01-03 09:30:00|8.83|7.43|8.83|7.43|8.86|7.46|8.82|7.42|0
1641202500000|2022-01-03 09:35:00|8.82|7.42|8.84|7.44|8.85|7.45|8.82|7.42|0
1641202800000|2022-01-03 09:40:00|8.85|7.45|8.84|7.44|8.86|7.46|8.83|7.43|0
1641203100000|2022-01-03 09:45:00|8.83|7.43|8.8|7.4|8.85|7.45|8.8|7.4|0
1641203400000|2022-01-03 09:50:00|8.79|7.39|8.76|7.36|8.8|7.4|8.74|7.34|0
1641203700000|2022-01-03 09:55:00|8.75|7.35|8.72|7.32|8.77|7.37|8.72|7.32|0
1641204000000|2022-01-03 10:00:00|8.73|7.33|8.74|7.34|8.75|7.35|8.72|7.32|0
1641204300000|2022-01-03 10:05:00|8.73|7.33|8.72|7.32|8.74|7.34|8.72|7.32|0
1641204600000|2022-01-03 10:10:00|8.73|7.33|8.68|7.28|8.73|7.33|8.68|7.28|0
1641204900000|2022-01-03 10:15:00|8.67|7.27|8.68|7.28|8.69|7.29|8.66|7.26|0
1641205200000|2022-01-03 10:20:00|8.67|7.27|8.65|7.25|8.67|7.27|8.62|7.22|0
1641205500000|2022-01-03 10:25:00|8.64|7.24|8.61|7.21|8.64|7.24|8.61|7.21|0
1641205800000|2022-01-03 10:30:00|8.62|7.22|8.62|7.22|8.64|7.24|8.61|7.21|0
1641206100000|2022-01-03 10:35:00|8.63|7.23|8.61|7.21|8.63|7.23|8.6|7.2|0
1641206400000|2022-01-03 10:40:00|8.62|7.22|8.61|7.21|8.63|7.23|8.61|7.21|0
1641207000000|2022-01-03 10:50:00|8.62|7.22|8.61|7.21|8.63|7.23|8.6|7.2|0
1641207300000|2022-01-03 10:55:00|8.6|7.2|8.59|7.19|8.61|7.21|8.58|7.18|0
1641207600000|2022-01-03 11:00:00|8.58|7.18|8.54|7.14|8.58|7.18|8.53|7.13|0
1641207900000|2022-01-03 11:05:00|8.53|7.13|8.53|7.13|8.54|7.14|8.51|7.11|0
1641208200000|2022-01-03 11:10:00|8.52|7.12|8.53|7.13|8.53|7.13|8.5|7.1|0
1641208500000|2022-01-03 11:15:00|8.52|7.12|8.51|7.11|8.53|7.13|8.51|7.11|0
1641208800000|2022-01-03 11:20:00|8.5|7.1|8.5|7.1|8.51|7.11|8.5|7.1|0
1641209100000|2022-01-03 11:25:00|8.49|7.09|8.53|7.13|8.55|7.15|8.49|7.09|0
1641209400000|2022-01-03 11:30:00|8.52|7.12|8.51|7.11|8.53|7.13|8.5|7.1|0
1641209700000|2022-01-03 11:35:00|8.52|7.12|8.5|7.1|8.53|7.13|8.49|7.09|0
1641210000000|2022-01-03 11:40:00|8.51|7.11|8.52|7.12|8.53|7.13|8.51|7.11|0
1641210300000|2022-01-03 11:45:00|8.53|7.13|8.52|7.12|8.53|7.13|8.51|7.11|0
1641210600000|2022-01-03 11:50:00|8.53|7.13|8.51|7.11|8.53|7.13|8.5|7.1|0
1641210900000|2022-01-03 11:55:00|8.5|7.1|8.49|7.09|8.51|7.11|8.49|7.09|0
1641211200000|2022-01-03 12:00:00|8.5|7.1|8.52|7.12|8.53|7.13|8.5|7.1|0
1641211500000|2022-01-03 12:05:00|8.54|7.14|8.57|7.17|8.57|7.17|8.53|7.13|0
1641211800000|2022-01-03 12:10:00|8.56|7.16|8.55|7.15|8.56|7.16|8.53|7.13|0
1641212100000|2022-01-03 12:15:00|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1641212400000|2022-01-03 12:20:00|8.54|7.14|8.57|7.17|8.57|7.17|8.53|7.13|0
1641212700000|2022-01-03 12:25:00|8.56|7.16|8.56|7.16|8.58|7.18|8.54|7.14|0
1641213000000|2022-01-03 12:30:00|8.57|7.17|8.58|7.18|8.61|7.21|8.57|7.17|0
1641213300000|2022-01-03 12:35:00|8.59|7.19|8.57|7.17|8.6|7.2|8.57|7.17|0
1641213600000|2022-01-03 12:40:00|8.58|7.18|8.59|7.19|8.59|7.19|8.56|7.16|0
1641213900000|2022-01-03 12:45:00|8.6|7.2|8.61|7.21|8.65|7.25|8.6|7.2|0
1641214200000|2022-01-03 12:50:00|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1641214500000|2022-01-03 12:55:00|8.6|7.2|8.64|7.24|8.64|7.24|8.6|7.2|0
1641214800000|2022-01-03 13:00:00|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1641215100000|2022-01-03 13:05:00|8.63|7.23|8.63|7.23|8.65|7.25|8.62|7.22|0
1641215400000|2022-01-03 13:10:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1641215700000|2022-01-03 13:15:00|8.64|7.24|8.53|7.13|8.9|7.5|8.5|7.1|0
1641216000000|2022-01-03 13:20:00|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1641216300000|2022-01-03 13:25:00|8.51|7.11|8.5|7.1|8.53|7.13|8.5|7.1|0
1641216600000|2022-01-03 13:30:00|8.51|7.11|8.55|7.15|8.57|7.17|8.49|7.09|0
1641216900000|2022-01-03 13:35:00|8.54|7.14|8.55|7.15|8.56|7.16|8.53|7.13|0
1641217200000|2022-01-03 13:40:00|8.56|7.16|8.57|7.17|8.59|7.19|8.54|7.14|0
1641217500000|2022-01-03 13:45:00|8.56|7.16|8.53|7.13|8.57|7.17|8.53|7.13|0
1641217800000|2022-01-03 13:50:00|8.54|7.14|8.55|7.15|8.56|7.16|8.52|7.12|0
1641218100000|2022-01-03 13:55:00|8.54|7.14|8.73|7.33|8.73|7.33|8.54|7.14|0
1641218400000|2022-01-03 14:00:00|8.72|7.32|8.74|7.34|8.79|7.39|8.7|7.3|0
1641218700000|2022-01-03 14:05:00|8.73|7.33|8.71|7.31|8.8|7.4|8.71|7.31|0
1641219000000|2022-01-03 14:10:00|8.7|7.3|8.68|7.28|8.74|7.34|8.68|7.28|0
1641219300000|2022-01-03 14:15:00|8.69|7.29|8.66|7.26|8.73|7.33|8.65|7.25|0
1641219600000|2022-01-03 14:20:00|8.67|7.27|8.68|7.28|8.71|7.31|8.67|7.27|0
1641219900000|2022-01-03 14:25:00|8.69|7.29|8.79|7.39|8.8|7.4|8.68|7.28|0
1641220200000|2022-01-03 14:30:00|8.78|7.38|8.59|7.19|8.78|7.38|8.58|7.18|0
1641220500000|2022-01-03 14:35:00|8.6|7.2|8.57|7.17|8.63|7.23|8.45|7.05|0
1641220800000|2022-01-03 14:40:00|8.53|7.13|8.6|7.2|8.62|7.22|8.52|7.12|0
1641221100000|2022-01-03 14:45:00|8.56|7.16|9.31|7.91|9.37|7.97|8.49|7.09|0
1641221400000|2022-01-03 14:50:00|9.29|7.89|9.13|7.73|9.56|8.16|9.13|7.73|0
1641221700000|2022-01-03 14:55:00|9.11|7.71|9.14|7.74|9.22|7.82|8.98|7.58|0
1641222000000|2022-01-03 15:00:00|9.13|7.73|9.06|7.66|9.17|7.77|8.93|7.53|0
1641222300000|2022-01-03 15:05:00|9.07|7.67|9.06|7.66|9.13|7.73|8.99|7.59|0
1641222600000|2022-01-03 15:10:00|9.05|7.65|8.82|7.42|9.05|7.65|8.81|7.41|0
1641222900000|2022-01-03 15:15:00|8.84|7.44|8.81|7.41|8.89|7.49|8.75|7.35|0
1641223200000|2022-01-03 15:20:00|8.82|7.42|8.8|7.4|8.96|7.56|8.79|7.39|0
1641223500000|2022-01-03 15:25:00|8.82|7.42|8.67|7.27|8.83|7.43|8.67|7.27|0
1641223800000|2022-01-03 15:30:00|8.66|7.26|8.85|7.45|8.95|7.55|8.66|7.26|0
1641224100000|2022-01-03 15:35:00|8.84|7.44|8.99|7.59|9.03|7.63|8.6|7.2|0
1641224400000|2022-01-03 15:40:00|9|7.6|9.02|7.62|9.04|7.64|8.91|7.51|0
1641224700000|2022-01-03 15:45:00|9|7.6|8.92|7.52|9.05|7.65|8.89|7.49|0
1641225000000|2022-01-03 15:50:00|8.91|7.51|8.78|7.38|8.97|7.57|8.76|7.36|0
1641225300000|2022-01-03 15:55:00|8.77|7.37|8.77|7.37|8.83|7.43|8.74|7.34|0
1641225600000|2022-01-03 16:00:00|8.76|7.36|8.81|7.41|8.86|7.46|8.74|7.34|0
1641225900000|2022-01-03 16:05:00|8.82|7.42|8.9|7.5|8.93|7.53|8.77|7.37|0
1641226200000|2022-01-03 16:10:00|8.91|7.51|9|7.6|9.01|7.61|8.89|7.49|0
1641226500000|2022-01-03 16:15:00|8.99|7.59|8.99|7.59|9.04|7.64|8.95|7.55|0
1641226800000|2022-01-03 16:20:00|9|7.6|8.92|7.52|9.04|7.64|8.91|7.51|0
1641227100000|2022-01-03 16:25:00|8.93|7.53|8.92|7.52|8.99|7.59|8.91|7.51|0
1641227400000|2022-01-03 16:30:00|8.94|7.54|9.01|7.61|9.03|7.63|8.94|7.54|0
1641227700000|2022-01-03 16:35:00|8.99|7.59|9.18|7.78|9.2|7.8|8.99|7.59|0
1641228000000|2022-01-03 16:40:00|9.17|7.77|8.97|7.57|9.17|7.77|8.97|7.57|0
1641228300000|2022-01-03 16:45:00|8.98|7.58|8.93|7.53|9|7.6|8.85|7.45|0
1641228600000|2022-01-03 16:50:00|8.96|7.56|8.96|7.56|9.04|7.64|8.91|7.51|0
1641228900000|2022-01-03 16:55:00|8.97|7.57|8.83|7.43|9|7.6|8.82|7.42|0
1641229200000|2022-01-03 17:00:00|8.84|7.44|8.83|7.43|8.92|7.52|8.81|7.41|0
1641229500000|2022-01-03 17:05:00|8.82|7.42|8.8|7.4|8.89|7.49|8.78|7.38|0
1641229800000|2022-01-03 17:10:00|8.79|7.39|8.77|7.37|8.87|7.47|8.77|7.37|0
1641230100000|2022-01-03 17:15:00|8.78|7.38|8.77|7.37|8.82|7.42|8.76|7.36|0
1641230400000|2022-01-03 17:20:00|8.76|7.36|8.69|7.29|8.76|7.36|8.67|7.27|0
1641230700000|2022-01-03 17:25:00|8.7|7.3|8.69|7.29|8.73|7.33|8.68|7.28|0
1641231000000|2022-01-03 17:30:00|8.68|7.28|8.72|7.32|8.74|7.34|8.68|7.28|0
1641231300000|2022-01-03 17:35:00|8.71|7.31|8.74|7.34|8.76|7.36|8.7|7.3|0
1641231600000|2022-01-03 17:40:00|8.75|7.35|8.75|7.35|8.8|7.4|8.73|7.33|0
1641231900000|2022-01-03 17:45:00|8.74|7.34|8.72|7.32|8.74|7.34|8.71|7.31|0
1641232200000|2022-01-03 17:50:00|8.71|7.31|8.78|7.38|8.78|7.38|8.68|7.28|0
1641232500000|2022-01-03 17:55:00|8.77|7.37|8.77|7.37|8.78|7.38|8.74|7.34|0
1641232800000|2022-01-03 18:00:00|8.76|7.36|8.76|7.36|8.81|7.41|8.75|7.35|0
1641233100000|2022-01-03 18:05:00|8.75|7.35|8.8|7.4|8.81|7.41|8.75|7.35|0
1641233400000|2022-01-03 18:10:00|8.81|7.41|8.68|7.28|8.83|7.43|8.63|7.23|0
1641233700000|2022-01-03 18:15:00|8.69|7.29|8.67|7.27|8.7|7.3|8.64|7.24|0
1641234000000|2022-01-03 18:20:00|8.66|7.26|8.66|7.26|8.66|7.26|8.62|7.22|0
1641234300000|2022-01-03 18:25:00|8.65|7.25|8.64|7.24|8.66|7.26|8.61|7.21|0
1641234600000|2022-01-03 18:30:00|8.63|7.23|8.67|7.27|8.69|7.29|8.61|7.21|0
1641234900000|2022-01-03 18:35:00|8.66|7.26|8.66|7.26|8.67|7.27|8.64|7.24|0
1641235200000|2022-01-03 18:40:00|8.67|7.27|8.56|7.16|8.68|7.28|8.55|7.15|0
1641235500000|2022-01-03 18:45:00|8.55|7.15|8.56|7.16|8.59|7.19|8.55|7.15|0
1641235800000|2022-01-03 18:50:00|8.55|7.15|8.49|7.09|8.56|7.16|8.49|7.09|0
1641236100000|2022-01-03 18:55:00|8.48|7.08|8.47|7.07|8.5|7.1|8.46|7.06|0
1641236400000|2022-01-03 19:00:00|8.48|7.08|8.47|7.07|8.5|7.1|8.44|7.04|0
1641236700000|2022-01-03 19:05:00|8.48|7.08|8.4|7|8.5|7.1|8.39|6.99|0
1641237000000|2022-01-03 19:10:00|8.41|7.01|8.42|7.02|8.43|7.03|8.4|7|0
1641237300000|2022-01-03 19:15:00|8.43|7.03|8.42|7.02|8.45|7.05|8.39|6.99|0
1641237600000|2022-01-03 19:20:00|8.41|7.01|8.65|7.25|8.88|7.48|8.41|7.01|0
1641237900000|2022-01-03 19:25:00|8.64|7.24|8.59|7.19|8.65|7.25|8.59|7.19|0
1641238200000|2022-01-03 19:30:00|8.6|7.2|8.62|7.22|8.62|7.22|8.57|7.17|0
1641238500000|2022-01-03 19:35:00|8.61|7.21|8.56|7.16|8.63|7.23|8.56|7.16|0
1641238800000|2022-01-03 19:40:00|8.54|7.14|8.42|7.02|8.54|7.14|8.41|7.01|0
1641239100000|2022-01-03 19:45:00|8.43|7.03|8.45|7.05|8.47|7.07|8.41|7.01|0
1641239400000|2022-01-03 19:50:00|8.44|7.04|8.47|7.07|8.48|7.08|8.43|7.03|0
1641239700000|2022-01-03 19:55:00|8.48|7.08|8.51|7.11|8.53|7.13|8.48|7.08|0
1641240000000|2022-01-03 20:00:00|8.52|7.12|8.49|7.09|8.56|7.16|8.48|7.08|0
1641240300000|2022-01-03 20:05:00|8.5|7.1|8.49|7.09|8.54|7.14|8.48|7.08|0
1641240600000|2022-01-03 20:10:00|8.5|7.1|8.47|7.07|8.5|7.1|8.45|7.05|0
1641240900000|2022-01-03 20:15:00|8.46|7.06|8.48|7.08|8.51|7.11|8.45|7.05|0
1641241200000|2022-01-03 20:20:00|8.47|7.07|8.49|7.09|8.5|7.1|8.43|7.03|0
1641241500000|2022-01-03 20:25:00|8.48|7.08|8.47|7.07|8.49|7.09|8.45|7.05|0
1641241800000|2022-01-03 20:30:00|8.46|7.06|8.44|7.04|8.49|7.09|8.43|7.03|0
1641242100000|2022-01-03 20:35:00|8.43|7.03|8.46|7.06|8.49|7.09|8.38|6.98|0
1641242400000|2022-01-03 20:40:00|8.47|7.07|8.58|7.18|8.65|7.25|8.46|7.06|0
1641242700000|2022-01-03 20:45:00|8.57|7.17|8.39|6.99|8.6|7.2|8.39|6.99|0
1641243000000|2022-01-03 20:50:00|8.45|7.05|8.44|7.04|8.53|7.13|8.39|6.99|0
1641243300000|2022-01-03 20:55:00|8.43|7.03|8.38|6.98|8.52|7.12|8.37|6.97|0
1641243600000|2022-01-03 21:00:00|8.37|6.97|8.36|6.96|8.41|7.01|8.36|6.96|0
1641243900000|2022-01-03 21:05:00|8.35|6.95|8.36|6.96|8.6|7.2|8.35|6.95|0
1641244200000|2022-01-03 21:10:00|8.35|6.95|8.39|6.99|8.4|7|8.35|6.95|0
1641244500000|2022-01-03 21:15:00|8.48|6.88|8.44|6.84|8.48|6.88|8.44|6.84|0
1641244800000|2022-01-03 21:20:00|8.43|6.83|8.43|6.83|8.44|6.84|8.42|6.82|0
1641245100000|2022-01-03 21:25:00|8.44|6.84|8.45|6.85|8.46|6.86|8.42|6.82|0
1641245400000|2022-01-03 21:30:00|8.44|6.84|8.44|6.84|8.45|6.85|8.44|6.84|0
1641245700000|2022-01-03 21:35:00|8.45|6.85|8.42|6.82|8.45|6.85|8.41|6.81|0
1641246000000|2022-01-03 21:40:00|8.43|6.83|8.45|6.85|8.45|6.85|8.42|6.82|0
1641246300000|2022-01-03 21:45:00|8.44|6.84|8.5|6.9|8.5|6.9|8.44|6.84|0
1641246600000|2022-01-03 21:50:00|8.49|6.89|8.48|6.88|8.5|6.9|8.48|6.88|0
1641246900000|2022-01-03 21:55:00|8.49|6.89|8.48|6.88|8.49|6.89|8.48|6.88|0
1641247200000|2022-01-03 22:00:00|8.49|6.89|8.48|6.88|8.49|6.89|8.48|6.88|0
1641247500000|2022-01-03 22:05:00|8.47|6.87|8.47|6.87|8.48|6.88|8.47|6.87|0
1641248400000|2022-01-03 22:20:00|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1641248700000|2022-01-03 22:25:00|8.47|6.87|8.46|6.86|8.47|6.87|8.46|6.86|0
1641249000000|2022-01-03 22:30:00|8.47|6.87|8.46|6.86|8.47|6.87|8.46|6.86|0
1641249900000|2022-01-03 22:45:00|8.47|6.87|8.47|6.87|8.47|6.87|8.47|6.87|0
1641250200000|2022-01-03 22:50:00|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1641250500000|2022-01-03 22:55:00|8.45|6.85|8.46|6.86|8.46|6.86|8.45|6.85|0
1641250800000|2022-01-03 23:00:00|8.43|6.83|8.46|6.86|8.47|6.87|8.43|6.83|0
1641251100000|2022-01-03 23:05:00|8.45|6.85|8.44|6.84|8.46|6.86|8.43|6.83|0
1641251400000|2022-01-03 23:10:00|8.43|6.83|8.42|6.82|8.45|6.85|8.41|6.81|0
1641251700000|2022-01-03 23:15:00|8.43|6.83|8.43|6.83|8.44|6.84|8.43|6.83|0
1641252000000|2022-01-03 23:20:00|8.44|6.84|8.45|6.85|8.45|6.85|8.42|6.82|0
1641252300000|2022-01-03 23:25:00|8.44|6.84|8.46|6.86|8.46|6.86|8.44|6.84|0
1641252600000|2022-01-03 23:30:00|8.47|6.87|8.46|6.86|8.5|6.9|8.46|6.86|0
1641252900000|2022-01-03 23:35:00|8.47|6.87|8.48|6.88|8.5|6.9|8.47|6.87|0
1641253200000|2022-01-03 23:40:00|8.49|6.89|8.45|6.85|8.49|6.89|8.45|6.85|0
1641253500000|2022-01-03 23:45:00|8.47|6.87|8.47|6.87|8.48|6.88|8.45|6.85|0
1641253800000|2022-01-03 23:50:00|8.48|6.88|8.48|6.88|8.5|6.9|8.47|6.87|0
1641254100000|2022-01-03 23:55:00|8.49|6.89|8.5|6.9|8.52|6.92|8.48|6.88|0
1641254400000|2022-01-04 00:00:00|8.49|6.89|8.49|6.89|8.54|6.94|8.48|6.88|0
1641254700000|2022-01-04 00:05:00|8.5|6.9|8.51|6.91|8.53|6.93|8.5|6.9|0
1641255000000|2022-01-04 00:10:00|8.52|6.92|8.5|6.9|8.52|6.92|8.49|6.89|0
1641255300000|2022-01-04 00:15:00|8.51|6.91|8.49|6.89|8.53|6.93|8.49|6.89|0
1641255600000|2022-01-04 00:20:00|8.5|6.9|8.51|6.91|8.52|6.92|8.49|6.89|0
1641255900000|2022-01-04 00:25:00|8.5|6.9|8.51|6.91|8.51|6.91|8.49|6.89|0
1641256200000|2022-01-04 00:30:00|8.52|6.92|8.5|6.9|8.52|6.92|8.49|6.89|0
1641256500000|2022-01-04 00:35:00|8.51|6.91|8.5|6.9|8.52|6.92|8.49|6.89|0
1641256800000|2022-01-04 00:40:00|8.51|6.91|8.5|6.9|8.53|6.93|8.5|6.9|0
1641257100000|2022-01-04 00:45:00|8.49|6.89|8.46|6.86|8.49|6.89|8.46|6.86|0
1641257400000|2022-01-04 00:50:00|8.45|6.85|8.44|6.84|8.46|6.86|8.43|6.83|0
1641257700000|2022-01-04 00:55:00|8.43|6.83|8.45|6.85|8.46|6.86|8.42|6.82|0
1641258000000|2022-01-04 01:00:00|8.46|6.86|8.48|6.88|8.5|6.9|8.46|6.86|0
1641258300000|2022-01-04 01:05:00|8.47|6.87|8.44|6.84|8.48|6.88|8.44|6.84|0
1641258600000|2022-01-04 01:10:00|8.43|6.83|8.42|6.82|8.46|6.86|8.42|6.82|0
1641258900000|2022-01-04 01:15:00|8.41|6.81|8.43|6.83|8.43|6.83|8.4|6.8|0
1641259200000|2022-01-04 01:20:00|8.42|6.82|8.41|6.81|8.43|6.83|8.41|6.81|0
1641259500000|2022-01-04 01:25:00|8.42|6.82|8.42|6.82|8.43|6.83|8.4|6.8|0
1641259800000|2022-01-04 01:30:00|8.43|6.83|8.44|6.84|8.44|6.84|8.42|6.82|0
1641260100000|2022-01-04 01:35:00|8.43|6.83|8.41|6.81|8.44|6.84|8.4|6.8|0
1641260400000|2022-01-04 01:40:00|8.42|6.82|8.41|6.81|8.43|6.83|8.4|6.8|0
1641260700000|2022-01-04 01:45:00|8.4|6.8|8.42|6.82|8.42|6.82|8.39|6.79|0
1641261000000|2022-01-04 01:50:00|8.41|6.81|8.43|6.83|8.44|6.84|8.41|6.81|0
1641261300000|2022-01-04 01:55:00|8.44|6.84|8.44|6.84|8.44|6.84|8.41|6.81|0
1641261600000|2022-01-04 02:00:00|8.43|6.83|8.44|6.84|8.44|6.84|8.41|6.81|0
1641261900000|2022-01-04 02:05:00|8.45|6.85|8.43|6.83|8.45|6.85|8.42|6.82|0
1641262200000|2022-01-04 02:10:00|8.42|6.82|8.42|6.82|8.43|6.83|8.42|6.82|0
1641262500000|2022-01-04 02:15:00|8.41|6.81|8.41|6.81|8.42|6.82|8.4|6.8|0
1641262800000|2022-01-04 02:20:00|8.42|6.82|8.4|6.8|8.43|6.83|8.4|6.8|0
1641263100000|2022-01-04 02:25:00|8.41|6.81|8.39|6.79|8.41|6.81|8.39|6.79|0
1641263400000|2022-01-04 02:30:00|8.4|6.8|8.4|6.8|8.42|6.82|8.39|6.79|0
1641263700000|2022-01-04 02:35:00|8.41|6.81|8.39|6.79|8.42|6.82|8.39|6.79|0
1641264000000|2022-01-04 02:40:00|8.4|6.8|8.38|6.78|8.4|6.8|8.38|6.78|0
1641264300000|2022-01-04 02:45:00|8.37|6.77|8.38|6.78|8.39|6.79|8.37|6.77|0
1641264600000|2022-01-04 02:50:00|8.37|6.77|8.35|6.75|8.37|6.77|8.35|6.75|0
1641264900000|2022-01-04 02:55:00|8.36|6.76|8.32|6.72|8.36|6.76|8.31|6.71|0
1641265200000|2022-01-04 03:00:00|8.31|6.71|8.34|6.74|8.35|6.75|8.3|6.7|0
1641265500000|2022-01-04 03:05:00|8.35|6.75|8.35|6.75|8.36|6.76|8.35|6.75|0
1641265800000|2022-01-04 03:10:00|8.36|6.76|8.35|6.75|8.36|6.76|8.34|6.74|0
1641266100000|2022-01-04 03:15:00|8.34|6.74|8.32|6.72|8.34|6.74|8.32|6.72|0
1641266400000|2022-01-04 03:20:00|8.31|6.71|8.29|6.69|8.31|6.71|8.29|6.69|0
1641266700000|2022-01-04 03:25:00|8.3|6.7|8.3|6.7|8.3|6.7|8.29|6.69|0
1641267000000|2022-01-04 03:30:00|8.29|6.69|8.29|6.69|8.3|6.7|8.28|6.68|0
1641267300000|2022-01-04 03:35:00|8.28|6.68|8.29|6.69|8.3|6.7|8.28|6.68|0
1641267600000|2022-01-04 03:40:00|8.28|6.68|8.27|6.67|8.29|6.69|8.27|6.67|0
1641267900000|2022-01-04 03:45:00|8.28|6.68|8.28|6.68|8.28|6.68|8.26|6.66|0
1641268200000|2022-01-04 03:50:00|8.29|6.69|8.29|6.69|8.29|6.69|8.28|6.68|0
1641268500000|2022-01-04 03:55:00|8.28|6.68|8.28|6.68|8.29|6.69|8.27|6.67|0
1641268800000|2022-01-04 04:00:00|8.27|6.67|8.27|6.67|8.28|6.68|8.27|6.67|0
1641269100000|2022-01-04 04:05:00|8.28|6.68|8.27|6.67|8.28|6.68|8.27|6.67|0
1641269400000|2022-01-04 04:10:00|8.26|6.66|8.26|6.66|8.26|6.66|8.26|6.66|0
1641269700000|2022-01-04 04:15:00|8.27|6.67|8.25|6.65|8.27|6.67|8.25|6.65|0
1641270000000|2022-01-04 04:20:00|8.24|6.64|8.2|6.6|8.24|6.64|8.2|6.6|0
1641270300000|2022-01-04 04:25:00|8.21|6.61|8.19|6.59|8.21|6.61|8.19|6.59|0
1641270600000|2022-01-04 04:30:00|8.2|6.6|8.2|6.6|8.2|6.6|8.18|6.58|0
1641270900000|2022-01-04 04:35:00|8.19|6.59|8.19|6.59|8.2|6.6|8.19|6.59|0
1641271200000|2022-01-04 04:40:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1641271500000|2022-01-04 04:45:00|8.18|6.58|8.18|6.58|8.19|6.59|8.17|6.57|0
1641271800000|2022-01-04 04:50:00|8.17|6.57|8.15|6.55|8.18|6.58|8.15|6.55|0
1641272100000|2022-01-04 04:55:00|8.16|6.56|8.16|6.56|8.16|6.56|8.15|6.55|0
1641272400000|2022-01-04 05:00:00|8.15|6.55|8.15|6.55|8.16|6.56|8.14|6.54|0
1641273000000|2022-01-04 05:10:00|8.14|6.54|8.13|6.53|8.15|6.55|8.13|6.53|0
1641273300000|2022-01-04 05:15:00|8.14|6.54|8.1|6.5|8.14|6.54|8.1|6.5|0
1641273600000|2022-01-04 05:20:00|8.11|6.51|8.1|6.5|8.11|6.51|8.1|6.5|0
1641273900000|2022-01-04 05:25:00|8.11|6.51|8.09|6.49|8.11|6.51|8.09|6.49|0
1641274200000|2022-01-04 05:30:00|8.1|6.5|8.1|6.5|8.11|6.51|8.09|6.49|0
1641274500000|2022-01-04 05:35:00|8.09|6.49|8.09|6.49|8.09|6.49|8.08|6.48|0
1641274800000|2022-01-04 05:40:00|8.08|6.48|8.08|6.48|8.09|6.49|8.08|6.48|0
1641275100000|2022-01-04 05:45:00|8.09|6.49|8.07|6.47|8.09|6.49|8.07|6.47|0
1641275400000|2022-01-04 05:50:00|8.08|6.48|8.08|6.48|8.09|6.49|8.07|6.47|0
1641275700000|2022-01-04 05:55:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1641276000000|2022-01-04 06:00:00|8.09|6.49|8.08|6.48|8.09|6.49|8.08|6.48|0
1641276300000|2022-01-04 06:05:00|8.07|6.47|8.06|6.46|8.07|6.47|8.05|6.45|0
1641276600000|2022-01-04 06:10:00|8.05|6.45|8.06|6.46|8.06|6.46|8.05|6.45|0
1641276900000|2022-01-04 06:15:00|8.07|6.47|8.11|6.51|8.11|6.51|8.07|6.47|0
1641277200000|2022-01-04 06:20:00|8.12|6.52|8.1|6.5|8.12|6.52|8.1|6.5|0
1641277500000|2022-01-04 06:25:00|8.11|6.51|8.11|6.51|8.12|6.52|8.1|6.5|0
1641277800000|2022-01-04 06:30:00|8.12|6.52|8.1|6.5|8.12|6.52|8.1|6.5|0
1641278100000|2022-01-04 06:35:00|8.09|6.49|8.09|6.49|8.11|6.51|8.09|6.49|0
1641278400000|2022-01-04 06:40:00|8.08|6.48|8.09|6.49|8.09|6.49|8.08|6.48|0
1641278700000|2022-01-04 06:45:00|8.1|6.5|8.09|6.49|8.11|6.51|8.08|6.48|0
1641279000000|2022-01-04 06:50:00|8.1|6.5|8.08|6.48|8.1|6.5|8.07|6.47|0
1641279300000|2022-01-04 06:55:00|8.09|6.49|8.09|6.49|8.1|6.5|8.08|6.48|0
1641279600000|2022-01-04 07:00:00|8.1|6.5|8.13|6.53|8.15|6.55|8.1|6.5|0
1641279900000|2022-01-04 07:05:00|8.14|6.54|8.16|6.56|8.16|6.56|8.13|6.53|0
1641280200000|2022-01-04 07:10:00|8.15|6.55|8.13|6.53|8.16|6.56|8.12|6.52|0
1641280500000|2022-01-04 07:15:00|8.12|6.52|8.14|6.54|8.15|6.55|8.12|6.52|0
1641280800000|2022-01-04 07:20:00|8.15|6.55|8.15|6.55|8.16|6.56|8.14|6.54|0
1641281100000|2022-01-04 07:25:00|8.14|6.54|8.14|6.54|8.15|6.55|8.12|6.52|0
1641281400000|2022-01-04 07:30:00|8.13|6.53|8.11|6.51|8.14|6.54|8.11|6.51|0
1641281700000|2022-01-04 07:35:00|8.12|6.52|8.11|6.51|8.12|6.52|8.1|6.5|0
1641282000000|2022-01-04 07:40:00|8.12|6.52|8.08|6.48|8.12|6.52|8.08|6.48|0
1641282300000|2022-01-04 07:45:00|8.09|6.49|8.1|6.5|8.11|6.51|8.09|6.49|0
1641282600000|2022-01-04 07:50:00|8.09|6.49|8.08|6.48|8.09|6.49|8.07|6.47|0
1641282900000|2022-01-04 07:55:00|8.09|6.49|8.06|6.46|8.1|6.5|8.06|6.46|0
1641283200000|2022-01-04 08:00:00|8.05|6.45|8.09|6.49|8.12|6.52|8.05|6.45|0
1641283500000|2022-01-04 08:05:00|8|6.6|8.01|6.61|8.02|6.62|7.95|6.55|0
1641283800000|2022-01-04 08:10:00|8.02|6.62|8.04|6.64|8.04|6.64|8.01|6.61|0
1641284100000|2022-01-04 08:15:00|8.03|6.63|8|6.6|8.05|6.65|8|6.6|0
1641284400000|2022-01-04 08:20:00|8.01|6.61|7.98|6.58|8.02|6.62|7.97|6.57|0
1641284700000|2022-01-04 08:25:00|7.99|6.59|8.21|6.81|8.24|6.84|7.98|6.58|0
1641285000000|2022-01-04 08:30:00|8.2|6.8|8.21|6.81|8.25|6.85|8.2|6.8|0
1641285300000|2022-01-04 08:35:00|8.22|6.82|8.2|6.8|8.23|6.83|8.19|6.79|0
1641285600000|2022-01-04 08:40:00|8.21|6.81|8.25|6.85|8.25|6.85|8.17|6.77|0
1641285900000|2022-01-04 08:45:00|8.24|6.84|8.23|6.83|8.25|6.85|8.22|6.82|0
1641286200000|2022-01-04 08:50:00|8.24|6.84|8.23|6.83|8.26|6.86|8.22|6.82|0
1641286500000|2022-01-04 08:55:00|8.24|6.84|8.25|6.85|8.27|6.87|8.23|6.83|0
1641286800000|2022-01-04 09:00:00|8.26|6.86|8.24|6.84|8.26|6.86|8.23|6.83|0
1641287100000|2022-01-04 09:05:00|8.23|6.83|8.23|6.83|8.24|6.84|8.22|6.82|0
1641287400000|2022-01-04 09:10:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1641287700000|2022-01-04 09:15:00|8.21|6.81|8.19|6.79|8.22|6.82|8.19|6.79|0
1641288000000|2022-01-04 09:20:00|8.2|6.8|8.15|6.75|8.21|6.81|8.08|6.68|0
1641288300000|2022-01-04 09:25:00|8.14|6.74|8.15|6.75|8.16|6.76|8.14|6.74|0
1641288600000|2022-01-04 09:30:00|8.16|6.76|8.17|6.77|8.17|6.77|8.15|6.75|0
1641288900000|2022-01-04 09:35:00|8.18|6.78|8.17|6.77|8.19|6.79|8.16|6.76|0
1641289200000|2022-01-04 09:40:00|8.16|6.76|8.14|6.74|8.18|6.78|8.14|6.74|0
1641289500000|2022-01-04 09:45:00|8.15|6.75|8.14|6.74|8.15|6.75|8.13|6.73|0
1641289800000|2022-01-04 09:50:00|8.13|6.73|8.13|6.73|8.13|6.73|8.12|6.72|0
1641290100000|2022-01-04 09:55:00|8.12|6.72|8.11|6.71|8.13|6.73|8.11|6.71|0
1641290400000|2022-01-04 10:00:00|8.1|6.7|8.07|6.67|8.1|6.7|8.07|6.67|0
1641290700000|2022-01-04 10:05:00|8.08|6.68|8.04|6.64|8.09|6.69|8.03|6.63|0
1641291000000|2022-01-04 10:10:00|8.03|6.63|8|6.6|8.04|6.64|7.97|6.57|0
1641291300000|2022-01-04 10:15:00|8.02|6.62|7.98|6.58|8.02|6.62|7.98|6.58|0
1641291600000|2022-01-04 10:20:00|7.97|6.57|7.93|6.53|7.99|6.59|7.93|6.53|0
1641291900000|2022-01-04 10:25:00|7.94|6.54|7.92|6.52|7.95|6.55|7.91|6.51|0
1641292200000|2022-01-04 10:30:00|7.93|6.53|7.91|6.51|7.94|6.54|7.9|6.5|0
1641292500000|2022-01-04 10:35:00|7.92|6.52|7.93|6.53|7.94|6.54|7.91|6.51|0
1641292800000|2022-01-04 10:40:00|7.92|6.52|7.9|6.5|7.93|6.53|7.9|6.5|0
1641293100000|2022-01-04 10:45:00|7.91|6.51|7.97|6.57|8.14|6.74|7.84|6.44|0
1641293400000|2022-01-04 10:50:00|7.96|6.56|8|6.6|8|6.6|7.96|6.56|0
1641293700000|2022-01-04 10:55:00|7.99|6.59|7.96|6.56|8|6.6|7.96|6.56|0
1641294000000|2022-01-04 11:00:00|7.97|6.57|7.93|6.53|8|6.6|7.91|6.51|0
1641294300000|2022-01-04 11:05:00|7.92|6.52|7.9|6.5|7.94|6.54|7.9|6.5|0
1641294600000|2022-01-04 11:10:00|7.89|6.49|7.9|6.5|7.91|6.51|7.88|6.48|0
1641294900000|2022-01-04 11:15:00|7.89|6.49|7.9|6.5|7.91|6.51|7.89|6.49|0
1641295200000|2022-01-04 11:20:00|7.89|6.49|8.09|6.69|8.09|6.69|7.88|6.48|0
1641295500000|2022-01-04 11:25:00|8.11|6.71|8.12|6.72|8.13|6.73|8.09|6.69|0
1641295800000|2022-01-04 11:30:00|8.11|6.71|8.13|6.73|8.13|6.73|8.1|6.7|0
1641296100000|2022-01-04 11:35:00|8.14|6.74|8.11|6.71|8.14|6.74|8.11|6.71|0
1641296400000|2022-01-04 11:40:00|8.12|6.72|8.13|6.73|8.14|6.74|8.11|6.71|0
1641296700000|2022-01-04 11:45:00|8.12|6.72|8.11|6.71|8.13|6.73|8.11|6.71|0
1641297000000|2022-01-04 11:50:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1641297300000|2022-01-04 11:55:00|8.11|6.71|8.15|6.75|8.15|6.75|8.1|6.7|0
1641297600000|2022-01-04 12:00:00|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1641297900000|2022-01-04 12:05:00|8.15|6.75|8.15|6.75|8.15|6.75|8.13|6.73|0
1641298200000|2022-01-04 12:10:00|8.16|6.76|8.18|6.78|8.18|6.78|8.13|6.73|0
1641298500000|2022-01-04 12:15:00|8.17|6.77|8.18|6.78|8.19|6.79|8.16|6.76|0
1641298800000|2022-01-04 12:20:00|8.17|6.77|8.25|6.85|8.25|6.85|8.17|6.77|0
1641299100000|2022-01-04 12:25:00|8.26|6.86|8.29|6.89|8.33|6.93|8.26|6.86|0
1641299400000|2022-01-04 12:30:00|8.31|6.91|8.23|6.83|8.31|6.91|8.23|6.83|0
1641299700000|2022-01-04 12:35:00|8.24|6.84|8.28|6.88|8.28|6.88|8.23|6.83|0
1641300000000|2022-01-04 12:40:00|8.27|6.87|8.25|6.85|8.28|6.88|8.23|6.83|0
1641300300000|2022-01-04 12:45:00|8.27|6.87|8.26|6.86|8.27|6.87|8.24|6.84|0
1641300600000|2022-01-04 12:50:00|8.27|6.87|8.28|6.88|8.29|6.89|8.26|6.86|0
1641300900000|2022-01-04 12:55:00|8.27|6.87|8.23|6.83|8.28|6.88|8.22|6.82|0
1641301200000|2022-01-04 13:00:00|8.24|6.84|8.24|6.84|8.25|6.85|8.22|6.82|0
1641301500000|2022-01-04 13:05:00|8.23|6.83|8.21|6.81|8.24|6.84|8.2|6.8|0
1641301800000|2022-01-04 13:10:00|8.22|6.82|8.17|6.77|8.22|6.82|8.17|6.77|0
1641302100000|2022-01-04 13:15:00|8.18|6.78|8.15|6.75|8.2|6.8|8.15|6.75|0
1641302400000|2022-01-04 13:20:00|8.16|6.76|8.11|6.71|8.16|6.76|8.09|6.69|0
1641302700000|2022-01-04 13:25:00|8.1|6.7|8.12|6.72|8.15|6.75|8.1|6.7|0
1641303000000|2022-01-04 13:30:00|8.11|6.71|8.15|6.75|8.15|6.75|8.11|6.71|0
1641303300000|2022-01-04 13:35:00|8.17|6.77|8.15|6.75|8.19|6.79|8.15|6.75|0
1641303600000|2022-01-04 13:40:00|8.16|6.76|8.15|6.75|8.17|6.77|8.14|6.74|0
1641303900000|2022-01-04 13:45:00|8.16|6.76|8.19|6.79|8.19|6.79|8.16|6.76|0
1641304200000|2022-01-04 13:50:00|8.18|6.78|8.13|6.73|8.18|6.78|8.13|6.73|0
1641304500000|2022-01-04 13:55:00|8.14|6.74|8.13|6.73|8.14|6.74|8.12|6.72|0
1641304800000|2022-01-04 14:00:00|8.12|6.72|8.19|6.79|8.19|6.79|8.11|6.71|0
1641305100000|2022-01-04 14:05:00|8.18|6.78|8.14|6.74|8.18|6.78|8.14|6.74|0
1641305400000|2022-01-04 14:10:00|8.15|6.75|8.12|6.72|8.15|6.75|8.09|6.69|0
1641305700000|2022-01-04 14:15:00|8.11|6.71|8.13|6.73|8.14|6.74|8.11|6.71|0
1641306000000|2022-01-04 14:20:00|8.12|6.72|8.11|6.71|8.13|6.73|8.11|6.71|0
1641306300000|2022-01-04 14:25:00|8.12|6.72|8.15|6.75|8.17|6.77|8.11|6.71|0
1641306600000|2022-01-04 14:30:00|8.14|6.74|8.08|6.68|8.21|6.81|8.07|6.67|0
1641306900000|2022-01-04 14:35:00|8.1|6.7|8.05|6.65|8.16|6.76|8|6.6|0
1641307200000|2022-01-04 14:40:00|8.04|6.64|8.23|6.83|8.28|6.88|8.01|6.61|0
1641307500000|2022-01-04 14:45:00|8.24|6.84|8.25|6.85|8.27|6.87|8.2|6.8|0
1641307800000|2022-01-04 14:50:00|8.27|6.87|8.21|6.81|8.33|6.93|8.21|6.81|0
1641308100000|2022-01-04 14:55:00|8.19|6.79|8.36|6.96|8.38|6.98|8.19|6.79|0
1641308400000|2022-01-04 15:00:00|8.37|6.97|8.46|7.06|8.52|7.12|8.36|6.96|0
1641308700000|2022-01-04 15:05:00|8.47|7.07|8.42|7.02|8.5|7.1|8.42|7.02|0
1641309000000|2022-01-04 15:10:00|8.43|7.03|8.48|7.08|8.51|7.11|8.39|6.99|0
1641309300000|2022-01-04 15:15:00|8.47|7.07|8.53|7.13|8.54|7.14|8.44|7.04|0
1641309600000|2022-01-04 15:20:00|8.51|7.11|8.48|7.08|8.55|7.15|8.42|7.02|0
1641309900000|2022-01-04 15:25:00|8.47|7.07|8.37|6.97|8.58|7.18|8.37|6.97|0
1641310200000|2022-01-04 15:30:00|8.4|7|8.49|7.09|8.49|7.09|8.33|6.93|0
1641310500000|2022-01-04 15:35:00|8.47|7.07|8.59|7.19|8.59|7.19|8.47|7.07|0
1641310800000|2022-01-04 15:40:00|8.58|7.18|8.42|7.02|8.59|7.19|8.35|6.95|0
1641311100000|2022-01-04 15:45:00|8.43|7.03|8.39|6.99|8.45|7.05|8.36|6.96|0
1641311400000|2022-01-04 15:50:00|8.38|6.98|8.47|7.07|8.49|7.09|8.37|6.97|0
1641311700000|2022-01-04 15:55:00|8.48|7.08|8.62|7.22|8.64|7.24|8.48|7.08|0
1641312000000|2022-01-04 16:00:00|8.61|7.21|8.3|6.9|8.89|7.49|8.3|6.9|0
1641312300000|2022-01-04 16:05:00|8.29|6.89|8.96|7.56|9.11|7.71|8.28|6.88|0
1641312600000|2022-01-04 16:10:00|8.98|7.58|8.94|7.54|9.05|7.65|8.93|7.53|0
1641312900000|2022-01-04 16:15:00|8.95|7.55|8.98|7.58|9.05|7.65|8.95|7.55|0
1641313200000|2022-01-04 16:20:00|8.97|7.57|9.04|7.64|9.13|7.73|8.97|7.57|0
1641313500000|2022-01-04 16:25:00|9.03|7.63|9|7.6|9.11|7.71|8.99|7.59|0
1641313800000|2022-01-04 16:30:00|9.01|7.61|8.88|7.48|9.02|7.62|8.88|7.48|0
1641314100000|2022-01-04 16:35:00|8.87|7.47|8.86|7.46|8.92|7.52|8.86|7.46|0
1641314400000|2022-01-04 16:40:00|8.87|7.47|8.84|7.44|8.92|7.52|8.84|7.44|0
1641314700000|2022-01-04 16:45:00|8.83|7.43|8.76|7.36|8.85|7.45|8.73|7.33|0
1641315000000|2022-01-04 16:50:00|8.77|7.37|8.76|7.36|8.81|7.41|8.75|7.35|0
1641315300000|2022-01-04 16:55:00|8.77|7.37|8.86|7.46|8.87|7.47|8.76|7.36|0
1641315600000|2022-01-04 17:00:00|8.87|7.47|8.9|7.5|8.92|7.52|8.83|7.43|0
1641315900000|2022-01-04 17:05:00|8.89|7.49|8.9|7.5|8.94|7.54|8.87|7.47|0
1641316200000|2022-01-04 17:10:00|8.89|7.49|8.8|7.4|8.9|7.5|8.8|7.4|0
1641316500000|2022-01-04 17:15:00|8.81|7.41|8.91|7.51|9.04|7.64|8.73|7.33|0
1641316800000|2022-01-04 17:20:00|8.92|7.52|8.82|7.42|8.93|7.53|8.77|7.37|0
1641317100000|2022-01-04 17:25:00|8.8|7.4|8.83|7.43|8.84|7.44|8.79|7.39|0
1641317400000|2022-01-04 17:30:00|8.84|7.44|8.87|7.47|8.91|7.51|8.84|7.44|0
1641317700000|2022-01-04 17:35:00|8.85|7.45|8.86|7.46|8.86|7.46|8.82|7.42|0
1641318000000|2022-01-04 17:40:00|8.85|7.45|8.9|7.5|8.91|7.51|8.85|7.45|0
1641318300000|2022-01-04 17:45:00|8.89|7.49|8.94|7.54|8.96|7.56|8.85|7.45|0
1641318600000|2022-01-04 17:50:00|8.93|7.53|8.96|7.56|8.99|7.59|8.9|7.5|0
1641318900000|2022-01-04 17:55:00|8.97|7.57|9.02|7.62|9.05|7.65|8.94|7.54|0
1641319200000|2022-01-04 18:00:00|9.03|7.63|8.98|7.58|9.07|7.67|8.97|7.57|0
1641319500000|2022-01-04 18:05:00|8.99|7.59|8.95|7.55|8.99|7.59|8.89|7.49|0
1641319800000|2022-01-04 18:10:00|8.94|7.54|8.98|7.58|9|7.6|8.94|7.54|0
1641320100000|2022-01-04 18:15:00|8.97|7.57|9.04|7.64|9.05|7.65|8.97|7.57|0
1641320400000|2022-01-04 18:20:00|9.05|7.65|9.01|7.61|9.07|7.67|9|7.6|0
1641320700000|2022-01-04 18:25:00|9.02|7.62|9.01|7.61|9.03|7.63|8.94|7.54|0
1641321000000|2022-01-04 18:30:00|9.02|7.62|9.2|7.8|9.2|7.8|9.01|7.61|0
1641321300000|2022-01-04 18:35:00|9.19|7.79|9.12|7.72|9.21|7.81|9.09|7.69|0
1641321600000|2022-01-04 18:40:00|9.13|7.73|9.12|7.72|9.16|7.76|9.09|7.69|0
1641321900000|2022-01-04 18:45:00|9.11|7.71|9.13|7.73|9.14|7.74|9.09|7.69|0
1641322200000|2022-01-04 18:50:00|9.14|7.74|9.22|7.82|9.26|7.86|9.14|7.74|0
1641322500000|2022-01-04 18:55:00|9.23|7.83|9.29|7.89|9.32|7.92|9.23|7.83|0
1641322800000|2022-01-04 19:00:00|9.3|7.9|9.14|7.74|9.3|7.9|9.14|7.74|0
1641323100000|2022-01-04 19:05:00|9.15|7.75|9.2|7.8|9.22|7.82|9.14|7.74|0
1641323400000|2022-01-04 19:10:00|9.21|7.81|9.1|7.7|9.23|7.83|9.1|7.7|0
1641323700000|2022-01-04 19:15:00|9.09|7.69|8.4|7|9.13|7.73|8.22|6.82|0
1641324000000|2022-01-04 19:20:00|8.41|7.01|8.45|7.05|8.46|7.06|8.38|6.98|0
1641324300000|2022-01-04 19:25:00|8.46|7.06|8.4|7|8.46|7.06|8.38|6.98|0
1641324600000|2022-01-04 19:30:00|8.41|7.01|8.31|6.91|8.41|7.01|8.23|6.83|0
1641324900000|2022-01-04 19:35:00|8.29|6.89|8.32|6.92|8.33|6.93|8.29|6.89|0
1641325200000|2022-01-04 19:40:00|8.31|6.91|8.21|6.81|8.32|6.92|8.21|6.81|0
1641325500000|2022-01-04 19:45:00|8.23|6.83|8.2|6.8|8.24|6.84|8.18|6.78|0
1641325800000|2022-01-04 19:50:00|8.19|6.79|8.18|6.78|8.21|6.81|8.15|6.75|0
1641326100000|2022-01-04 19:55:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1641326400000|2022-01-04 20:00:00|8.18|6.78|8.12|6.72|8.19|6.79|8.11|6.71|0
1641326700000|2022-01-04 20:05:00|8.13|6.73|8.11|6.71|8.14|6.74|8.1|6.7|0
1641327000000|2022-01-04 20:10:00|8.1|6.7|8.07|6.67|8.1|6.7|8.05|6.65|0
1641327300000|2022-01-04 20:15:00|8.06|6.66|8.06|6.66|8.1|6.7|8.04|6.64|0
1641327600000|2022-01-04 20:20:00|8.05|6.65|8.01|6.61|8.06|6.66|7.98|6.58|0
1641327900000|2022-01-04 20:25:00|8|6.6|7.98|6.58|8.04|6.64|7.97|6.57|0
1641328200000|2022-01-04 20:30:00|7.97|6.57|8.03|6.63|8.06|6.66|7.97|6.57|0
1641328500000|2022-01-04 20:35:00|8.04|6.64|8.12|6.72|8.38|6.98|8.04|6.64|0
1641328800000|2022-01-04 20:40:00|8.11|6.71|8.05|6.65|8.13|6.73|8.03|6.63|0
1641329100000|2022-01-04 20:45:00|8.04|6.64|7.99|6.59|8.06|6.66|7.98|6.58|0
1641329400000|2022-01-04 20:50:00|8.01|6.61|8.09|6.69|8.09|6.69|7.92|6.52|0
1641329700000|2022-01-04 20:55:00|8.13|6.73|8.26|6.86|8.26|6.86|8.12|6.72|0
1641330000000|2022-01-04 21:00:00|8.24|6.84|8.27|6.87|8.29|6.89|8.22|6.82|0
1641330300000|2022-01-04 21:05:00|8.28|6.88|8.26|6.86|8.28|6.88|8.23|6.83|0
1641330600000|2022-01-04 21:10:00|8.27|6.87|8.29|6.89|8.3|6.9|8.26|6.86|0
1641330900000|2022-01-04 21:15:00|8.4|6.8|8.34|6.74|8.4|6.8|8.34|6.74|0
1641331200000|2022-01-04 21:20:00|8.33|6.73|8.33|6.73|8.34|6.74|8.32|6.72|0
1641331500000|2022-01-04 21:25:00|8.34|6.74|8.36|6.76|8.37|6.77|8.33|6.73|0
1641331800000|2022-01-04 21:30:00|8.35|6.75|8.38|6.78|8.39|6.79|8.35|6.75|0
1641332100000|2022-01-04 21:35:00|8.37|6.77|8.36|6.76|8.37|6.77|8.36|6.76|0
1641332400000|2022-01-04 21:40:00|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1641332700000|2022-01-04 21:45:00|8.35|6.75|8.35|6.75|8.37|6.77|8.34|6.74|0
1641333000000|2022-01-04 21:50:00|8.36|6.76|8.36|6.76|8.37|6.77|8.36|6.76|0
1641333300000|2022-01-04 21:55:00|8.35|6.75|8.33|6.73|8.36|6.76|8.33|6.73|0
1641333600000|2022-01-04 22:00:00|8.34|6.74|8.35|6.75|8.35|6.75|8.34|6.74|0
1641333900000|2022-01-04 22:05:00|8.34|6.74|8.34|6.74|8.34|6.74|8.34|6.74|0
1641334200000|2022-01-04 22:10:00|8.35|6.75|8.35|6.75|8.35|6.75|8.34|6.74|0
1641334500000|2022-01-04 22:15:00|8.34|6.74|8.34|6.74|8.35|6.75|8.34|6.74|0
1641334800000|2022-01-04 22:20:00|8.33|6.73|8.33|6.73|8.34|6.74|8.33|6.73|0
1641335100000|2022-01-04 22:25:00|8.34|6.74|8.34|6.74|8.34|6.74|8.33|6.73|0
1641335400000|2022-01-04 22:30:00|8.33|6.73|8.34|6.74|8.34|6.74|8.33|6.73|0
1641335700000|2022-01-04 22:35:00|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1641336300000|2022-01-04 22:45:00|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1641337200000|2022-01-04 23:00:00|8.33|6.73|8.33|6.73|8.35|6.75|8.31|6.71|0
1641337500000|2022-01-04 23:05:00|8.32|6.72|8.37|6.77|8.37|6.77|8.31|6.71|0
1641337800000|2022-01-04 23:10:00|8.36|6.76|8.35|6.75|8.36|6.76|8.34|6.74|0
1641338100000|2022-01-04 23:15:00|8.36|6.76|8.41|6.81|8.41|6.81|8.35|6.75|0
1641338400000|2022-01-04 23:20:00|8.4|6.8|8.44|6.84|8.44|6.84|8.4|6.8|0
1641338700000|2022-01-04 23:25:00|8.43|6.83|8.41|6.81|8.44|6.84|8.38|6.78|0
1641339000000|2022-01-04 23:30:00|8.42|6.82|8.42|6.82|8.45|6.85|8.42|6.82|0
1641339300000|2022-01-04 23:35:00|8.43|6.83|8.42|6.82|8.43|6.83|8.41|6.81|0
1641339600000|2022-01-04 23:40:00|8.43|6.83|8.43|6.83|8.44|6.84|8.41|6.81|0
1641339900000|2022-01-04 23:45:00|8.44|6.84|8.46|6.86|8.47|6.87|8.43|6.83|0
1641340200000|2022-01-04 23:50:00|8.45|6.85|8.44|6.84|8.45|6.85|8.43|6.83|0
1641340500000|2022-01-04 23:55:00|8.43|6.83|8.44|6.84|8.45|6.85|8.42|6.82|0
1641340800000|2022-01-05 00:00:00|8.46|6.86|8.47|6.87|8.5|6.9|8.42|6.82|0
1641341100000|2022-01-05 00:05:00|8.46|6.86|8.48|6.88|8.51|6.91|8.46|6.86|0
1641341400000|2022-01-05 00:10:00|8.49|6.89|8.47|6.87|8.5|6.9|8.46|6.86|0
1641341700000|2022-01-05 00:15:00|8.46|6.86|8.51|6.91|8.51|6.91|8.46|6.86|0
1641342000000|2022-01-05 00:20:00|8.5|6.9|8.47|6.87|8.52|6.92|8.46|6.86|0
1641342300000|2022-01-05 00:25:00|8.48|6.88|8.48|6.88|8.49|6.89|8.47|6.87|0
1641342600000|2022-01-05 00:30:00|8.49|6.89|8.49|6.89|8.52|6.92|8.48|6.88|0
1641342900000|2022-01-05 00:35:00|8.48|6.88|8.51|6.91|8.52|6.92|8.47|6.87|0
1641343200000|2022-01-05 00:40:00|8.5|6.9|8.49|6.89|8.51|6.91|8.49|6.89|0
1641343500000|2022-01-05 00:45:00|8.5|6.9|8.49|6.89|8.5|6.9|8.48|6.88|0
1641343800000|2022-01-05 00:50:00|8.48|6.88|8.47|6.87|8.49|6.89|8.46|6.86|0
1641344100000|2022-01-05 00:55:00|8.46|6.86|8.46|6.86|8.47|6.87|8.45|6.85|0
1641344400000|2022-01-05 01:00:00|8.45|6.85|8.45|6.85|8.46|6.86|8.44|6.84|0
1641344700000|2022-01-05 01:05:00|8.46|6.86|8.47|6.87|8.47|6.87|8.44|6.84|0
1641345000000|2022-01-05 01:10:00|8.48|6.88|8.42|6.82|8.49|6.89|8.42|6.82|0
1641345300000|2022-01-05 01:15:00|8.41|6.81|8.37|6.77|8.42|6.82|8.35|6.75|0
1641345600000|2022-01-05 01:20:00|8.38|6.78|8.39|6.79|8.41|6.81|8.37|6.77|0
1641345900000|2022-01-05 01:25:00|8.4|6.8|8.42|6.82|8.42|6.82|8.39|6.79|0
1641346200000|2022-01-05 01:30:00|8.43|6.83|8.51|6.91|8.53|6.93|8.43|6.83|0
1641346500000|2022-01-05 01:35:00|8.5|6.9|8.53|6.93|8.55|6.95|8.49|6.89|0
1641346800000|2022-01-05 01:40:00|8.54|6.94|8.54|6.94|8.56|6.96|8.52|6.92|0
1641347100000|2022-01-05 01:45:00|8.55|6.95|8.59|6.99|8.61|7.01|8.54|6.94|0
1641347400000|2022-01-05 01:50:00|8.6|7|8.56|6.96|8.6|7|8.55|6.95|0
1641347700000|2022-01-05 01:55:00|8.55|6.95|8.56|6.96|8.57|6.97|8.54|6.94|0
1641348000000|2022-01-05 02:00:00|8.55|6.95|8.56|6.96|8.56|6.96|8.52|6.92|0
1641348300000|2022-01-05 02:05:00|8.57|6.97|8.57|6.97|8.59|6.99|8.55|6.95|0
1641348600000|2022-01-05 02:10:00|8.55|6.95|8.53|6.93|8.56|6.96|8.52|6.92|0
1641348900000|2022-01-05 02:15:00|8.52|6.92|8.5|6.9|8.52|6.92|8.5|6.9|0
1641349200000|2022-01-05 02:20:00|8.51|6.91|8.52|6.92|8.53|6.93|8.51|6.91|0
1641349500000|2022-01-05 02:25:00|8.51|6.91|8.54|6.94|8.54|6.94|8.51|6.91|0
1641349800000|2022-01-05 02:30:00|8.55|6.95|8.53|6.93|8.57|6.97|8.52|6.92|0
1641350100000|2022-01-05 02:35:00|8.52|6.92|8.55|6.95|8.55|6.95|8.52|6.92|0
1641350400000|2022-01-05 02:40:00|8.56|6.96|8.56|6.96|8.57|6.97|8.55|6.95|0
1641350700000|2022-01-05 02:45:00|8.55|6.95|8.55|6.95|8.56|6.96|8.54|6.94|0
1641351000000|2022-01-05 02:50:00|8.54|6.94|8.54|6.94|8.54|6.94|8.53|6.93|0
1641351300000|2022-01-05 02:55:00|8.53|6.93|8.51|6.91|8.54|6.94|8.5|6.9|0
1641351600000|2022-01-05 03:00:00|8.5|6.9|8.51|6.91|8.52|6.92|8.49|6.89|0
1641351900000|2022-01-05 03:05:00|8.5|6.9|8.5|6.9|8.51|6.91|8.49|6.89|0
1641352200000|2022-01-05 03:10:00|8.51|6.91|8.54|6.94|8.55|6.95|8.5|6.9|0
1641352500000|2022-01-05 03:15:00|8.55|6.95|8.55|6.95|8.56|6.96|8.55|6.95|0
1641352800000|2022-01-05 03:20:00|8.56|6.96|8.54|6.94|8.56|6.96|8.53|6.93|0
1641353100000|2022-01-05 03:25:00|8.55|6.95|8.54|6.94|8.55|6.95|8.54|6.94|0
1641353400000|2022-01-05 03:30:00|8.53|6.93|8.54|6.94|8.55|6.95|8.52|6.92|0
1641353700000|2022-01-05 03:35:00|8.53|6.93|8.51|6.91|8.53|6.93|8.5|6.9|0
1641354000000|2022-01-05 03:40:00|8.52|6.92|8.5|6.9|8.52|6.92|8.5|6.9|0
1641354300000|2022-01-05 03:45:00|8.51|6.91|8.53|6.93|8.53|6.93|8.51|6.91|0
1641354600000|2022-01-05 03:50:00|8.52|6.92|8.5|6.9|8.53|6.93|8.5|6.9|0
1641354900000|2022-01-05 03:55:00|8.51|6.91|8.5|6.9|8.51|6.91|8.49|6.89|0
1641355200000|2022-01-05 04:00:00|8.49|6.89|8.49|6.89|8.5|6.9|8.48|6.88|0
1641355500000|2022-01-05 04:05:00|8.5|6.9|8.5|6.9|8.51|6.91|8.5|6.9|0
1641356100000|2022-01-05 04:15:00|8.51|6.91|8.51|6.91|8.51|6.91|8.5|6.9|0
1641356400000|2022-01-05 04:20:00|8.5|6.9|8.49|6.89|8.51|6.91|8.49|6.89|0
1641356700000|2022-01-05 04:25:00|8.5|6.9|8.51|6.91|8.51|6.91|8.5|6.9|0
1641357000000|2022-01-05 04:30:00|8.5|6.9|8.52|6.92|8.53|6.93|8.5|6.9|0
1641357300000|2022-01-05 04:35:00|8.53|6.93|8.53|6.93|8.55|6.95|8.53|6.93|0
1641357600000|2022-01-05 04:40:00|8.52|6.92|8.52|6.92|8.52|6.92|8.51|6.91|0
1641357900000|2022-01-05 04:45:00|8.51|6.91|8.5|6.9|8.52|6.92|8.5|6.9|0
1641358200000|2022-01-05 04:50:00|8.49|6.89|8.51|6.91|8.52|6.92|8.49|6.89|0
1641358500000|2022-01-05 04:55:00|8.52|6.92|8.51|6.91|8.52|6.92|8.51|6.91|0
1641358800000|2022-01-05 05:00:00|8.5|6.9|8.53|6.93|8.55|6.95|8.5|6.9|0
1641359100000|2022-01-05 05:05:00|8.52|6.92|8.55|6.95|8.56|6.96|8.52|6.92|0
1641359400000|2022-01-05 05:10:00|8.54|6.94|8.51|6.91|8.55|6.95|8.51|6.91|0
1641359700000|2022-01-05 05:15:00|8.52|6.92|8.55|6.95|8.56|6.96|8.52|6.92|0
1641360000000|2022-01-05 05:20:00|8.54|6.94|8.59|6.99|8.59|6.99|8.54|6.94|0
1641360300000|2022-01-05 05:25:00|8.58|6.98|8.62|7.02|8.64|7.04|8.55|6.95|0
1641360600000|2022-01-05 05:30:00|8.61|7.01|8.61|7.01|8.62|7.02|8.58|6.98|0
1641360900000|2022-01-05 05:35:00|8.62|7.02|8.58|6.98|8.63|7.03|8.57|6.97|0
1641361200000|2022-01-05 05:40:00|8.57|6.97|8.59|6.99|8.59|6.99|8.56|6.96|0
1641361500000|2022-01-05 05:45:00|8.6|7|8.58|6.98|8.6|7|8.57|6.97|0
1641361800000|2022-01-05 05:50:00|8.59|6.99|8.59|6.99|8.6|7|8.58|6.98|0
1641362100000|2022-01-05 05:55:00|8.58|6.98|8.6|7|8.6|7|8.58|6.98|0
1641362400000|2022-01-05 06:00:00|8.59|6.99|8.58|6.98|8.6|7|8.58|6.98|0
1641362700000|2022-01-05 06:05:00|8.59|6.99|8.63|7.03|8.64|7.04|8.59|6.99|0
1641363000000|2022-01-05 06:10:00|8.62|7.02|8.58|6.98|8.62|7.02|8.58|6.98|0
1641363300000|2022-01-05 06:15:00|8.57|6.97|8.56|6.96|8.58|6.98|8.55|6.95|0
1641363600000|2022-01-05 06:20:00|8.55|6.95|8.54|6.94|8.55|6.95|8.54|6.94|0
1641363900000|2022-01-05 06:25:00|8.55|6.95|8.55|6.95|8.55|6.95|8.54|6.94|0
1641364200000|2022-01-05 06:30:00|8.56|6.96|8.56|6.96|8.57|6.97|8.54|6.94|0
1641364500000|2022-01-05 06:35:00|8.55|6.95|8.54|6.94|8.56|6.96|8.53|6.93|0
1641364800000|2022-01-05 06:40:00|8.53|6.93|8.46|6.86|8.53|6.93|8.46|6.86|0
1641365100000|2022-01-05 06:45:00|8.47|6.87|8.42|6.82|8.47|6.87|8.41|6.81|0
1641365400000|2022-01-05 06:50:00|8.43|6.83|8.43|6.83|8.44|6.84|8.41|6.81|0
1641365700000|2022-01-05 06:55:00|8.44|6.84|8.44|6.84|8.44|6.84|8.41|6.81|0
1641366000000|2022-01-05 07:00:00|8.43|6.83|8.42|6.82|8.47|6.87|8.42|6.82|0
1641366300000|2022-01-05 07:05:00|8.43|6.83|8.39|6.79|8.43|6.83|8.38|6.78|0
1641366600000|2022-01-05 07:10:00|8.38|6.78|8.4|6.8|8.41|6.81|8.38|6.78|0
1641366900000|2022-01-05 07:15:00|8.39|6.79|8.38|6.78|8.39|6.79|8.38|6.78|0
1641367200000|2022-01-05 07:20:00|8.39|6.79|8.41|6.81|8.41|6.81|8.38|6.78|0
1641367500000|2022-01-05 07:25:00|8.4|6.8|8.42|6.82|8.43|6.83|8.4|6.8|0
1641367800000|2022-01-05 07:30:00|8.43|6.83|8.39|6.79|8.43|6.83|8.39|6.79|0
1641368100000|2022-01-05 07:35:00|8.38|6.78|8.44|6.84|8.44|6.84|8.37|6.77|0
1641368400000|2022-01-05 07:40:00|8.43|6.83|8.39|6.79|8.44|6.84|8.38|6.78|0
1641368700000|2022-01-05 07:45:00|8.4|6.8|8.3|6.7|8.4|6.8|8.3|6.7|0
1641369000000|2022-01-05 07:50:00|8.29|6.69|8.31|6.71|8.33|6.73|8.29|6.69|0
1641369300000|2022-01-05 07:55:00|8.3|6.7|8.33|6.73|8.33|6.73|8.29|6.69|0
1641369600000|2022-01-05 08:00:00|8.31|6.71|8.13|6.53|8.33|6.73|8.08|6.48|0
1641369900000|2022-01-05 08:05:00|8.03|6.63|8.46|7.06|8.48|7.08|8.03|6.63|0
1641370200000|2022-01-05 08:10:00|8.47|7.07|8.43|7.03|8.49|7.09|8.4|7|0
1641370500000|2022-01-05 08:15:00|8.41|7.01|8.44|7.04|8.45|7.05|8.39|6.99|0
1641370800000|2022-01-05 08:20:00|8.45|7.05|8.42|7.02|8.51|7.11|8.42|7.02|0
1641371100000|2022-01-05 08:25:00|8.41|7.01|8.44|7.04|8.45|7.05|8.4|7|0
1641371400000|2022-01-05 08:30:00|8.43|7.03|8.47|7.07|8.47|7.07|8.39|6.99|0
1641371700000|2022-01-05 08:35:00|8.48|7.08|8.45|7.05|8.5|7.1|8.45|7.05|0
1641372000000|2022-01-05 08:40:00|8.44|7.04|8.45|7.05|8.46|7.06|8.41|7.01|0
1641372300000|2022-01-05 08:45:00|8.44|7.04|8.5|7.1|8.5|7.1|8.43|7.03|0
1641372600000|2022-01-05 08:50:00|8.49|7.09|8.49|7.09|8.5|7.1|8.47|7.07|0
1641372900000|2022-01-05 08:55:00|8.5|7.1|8.46|7.06|8.51|7.11|8.45|7.05|0
1641373200000|2022-01-05 09:00:00|8.45|7.05|8.43|7.03|8.48|7.08|8.41|7.01|0
1641373500000|2022-01-05 09:05:00|8.4|7|8.4|7|8.42|7.02|8.37|6.97|0
1641373800000|2022-01-05 09:10:00|8.39|6.99|8.33|6.93|8.42|7.02|8.33|6.93|0
1641374100000|2022-01-05 09:15:00|8.35|6.95|8.31|6.91|8.35|6.95|8.27|6.87|0
1641374400000|2022-01-05 09:20:00|8.3|6.9|8.3|6.9|8.32|6.92|8.27|6.87|0
1641374700000|2022-01-05 09:25:00|8.31|6.91|8.31|6.91|8.32|6.92|8.29|6.89|0
1641375000000|2022-01-05 09:30:00|8.3|6.9|8.32|6.92|8.33|6.93|8.3|6.9|0
1641375300000|2022-01-05 09:35:00|8.33|6.93|8.35|6.95|8.35|6.95|8.31|6.91|0
1641375600000|2022-01-05 09:40:00|8.36|6.96|8.32|6.92|8.36|6.96|8.3|6.9|0
1641375900000|2022-01-05 09:45:00|8.33|6.93|8.33|6.93|8.36|6.96|8.3|6.9|0
1641376200000|2022-01-05 09:50:00|8.32|6.92|8.32|6.92|8.34|6.94|8.32|6.92|0
1641376500000|2022-01-05 09:55:00|8.34|6.94|8.3|6.9|8.34|6.94|8.28|6.88|0
1641376800000|2022-01-05 10:00:00|8.29|6.89|8.26|6.86|8.31|6.91|8.24|6.84|0
1641377100000|2022-01-05 10:05:00|8.25|6.85|8.22|6.82|8.27|6.87|8.21|6.81|0
1641377400000|2022-01-05 10:10:00|8.21|6.81|8.27|6.87|8.28|6.88|8.21|6.81|0
1641377700000|2022-01-05 10:15:00|8.28|6.88|8.28|6.88|8.28|6.88|8.26|6.86|0
1641378000000|2022-01-05 10:20:00|8.27|6.87|8.28|6.88|8.29|6.89|8.26|6.86|0
1641378300000|2022-01-05 10:25:00|8.27|6.87|8.24|6.84|8.27|6.87|8.24|6.84|0
1641378600000|2022-01-05 10:30:00|8.22|6.82|8.28|6.88|8.3|6.9|8.21|6.81|0
1641378900000|2022-01-05 10:35:00|8.27|6.87|8.31|6.91|8.33|6.93|8.27|6.87|0
1641379200000|2022-01-05 10:40:00|8.32|6.92|8.34|6.94|8.34|6.94|8.3|6.9|0
1641379500000|2022-01-05 10:45:00|8.33|6.93|8.33|6.93|8.34|6.94|8.31|6.91|0
1641379800000|2022-01-05 10:50:00|8.32|6.92|8.34|6.94|8.35|6.95|8.31|6.91|0
1641380100000|2022-01-05 10:55:00|8.33|6.93|8.33|6.93|8.34|6.94|8.28|6.88|0
1641380400000|2022-01-05 11:00:00|8.34|6.94|8.38|6.98|8.38|6.98|8.32|6.92|0
1641380700000|2022-01-05 11:05:00|8.37|6.97|8.36|6.96|8.41|7.01|8.35|6.95|0
1641381000000|2022-01-05 11:10:00|8.37|6.97|8.33|6.93|8.39|6.99|8.32|6.92|0
1641381300000|2022-01-05 11:15:00|8.34|6.94|8.35|6.95|8.38|6.98|8.32|6.92|0
1641381600000|2022-01-05 11:20:00|8.36|6.96|8.39|6.99|8.39|6.99|8.34|6.94|0
1641381900000|2022-01-05 11:25:00|8.4|7|8.4|7|8.41|7.01|8.35|6.95|0
1641382200000|2022-01-05 11:30:00|8.41|7.01|8.41|7.01|8.41|7.01|8.38|6.98|0
1641382500000|2022-01-05 11:35:00|8.4|7|8.39|6.99|8.41|7.01|8.39|6.99|0
1641382800000|2022-01-05 11:40:00|8.38|6.98|8.36|6.96|8.39|6.99|8.36|6.96|0
1641383100000|2022-01-05 11:45:00|8.37|6.97|8.35|6.95|8.37|6.97|8.34|6.94|0
1641383400000|2022-01-05 11:50:00|8.34|6.94|8.34|6.94|8.38|6.98|8.33|6.93|0
1641383700000|2022-01-05 11:55:00|8.33|6.93|8.34|6.94|8.36|6.96|8.33|6.93|0
1641384000000|2022-01-05 12:00:00|8.35|6.95|8.35|6.95|8.36|6.96|8.31|6.91|0
1641384300000|2022-01-05 12:05:00|8.36|6.96|8.31|6.91|8.38|6.98|8.29|6.89|0
1641384600000|2022-01-05 12:10:00|8.32|6.92|8.29|6.89|8.32|6.92|8.28|6.88|0
1641384900000|2022-01-05 12:15:00|8.31|6.91|8.3|6.9|8.32|6.92|8.27|6.87|0
1641385200000|2022-01-05 12:20:00|8.31|6.91|8.36|6.96|8.36|6.96|8.3|6.9|0
1641385500000|2022-01-05 12:25:00|8.35|6.95|8.3|6.9|8.36|6.96|8.29|6.89|0
1641385800000|2022-01-05 12:30:00|8.31|6.91|8.33|6.93|8.33|6.93|8.29|6.89|0
1641386100000|2022-01-05 12:35:00|8.32|6.92|8.36|6.96|8.36|6.96|8.31|6.91|0
1641386400000|2022-01-05 12:40:00|8.37|6.97|8.37|6.97|8.38|6.98|8.36|6.96|0
1641386700000|2022-01-05 12:45:00|8.38|6.98|8.43|7.03|8.43|7.03|8.37|6.97|0
1641387000000|2022-01-05 12:50:00|8.42|7.02|8.41|7.01|8.43|7.03|8.41|7.01|0
1641387300000|2022-01-05 12:55:00|8.42|7.02|8.37|6.97|8.42|7.02|8.37|6.97|0
1641387600000|2022-01-05 13:00:00|8.36|6.96|8.37|6.97|8.37|6.97|8.34|6.94|0
1641387900000|2022-01-05 13:05:00|8.36|6.96|8.37|6.97|8.37|6.97|8.33|6.93|0
1641388200000|2022-01-05 13:10:00|8.38|6.98|8.41|7.01|8.42|7.02|8.38|6.98|0
1641388500000|2022-01-05 13:15:00|8.42|7.02|8.35|6.95|8.47|7.07|8.32|6.92|0
1641388800000|2022-01-05 13:20:00|8.36|6.96|8.34|6.94|8.38|6.98|8.33|6.93|0
1641389100000|2022-01-05 13:25:00|8.35|6.95|8.32|6.92|8.35|6.95|8.3|6.9|0
1641389400000|2022-01-05 13:30:00|8.31|6.91|8.31|6.91|8.35|6.95|8.29|6.89|0
1641389700000|2022-01-05 13:35:00|8.3|6.9|8.34|6.94|8.35|6.95|8.29|6.89|0
1641390000000|2022-01-05 13:40:00|8.33|6.93|8.33|6.93|8.35|6.95|8.31|6.91|0
1641390300000|2022-01-05 13:45:00|8.32|6.92|8.35|6.95|8.38|6.98|8.31|6.91|0
1641390600000|2022-01-05 13:50:00|8.36|6.96|8.28|6.88|8.37|6.97|8.28|6.88|0
1641390900000|2022-01-05 13:55:00|8.27|6.87|8.28|6.88|8.28|6.88|8.25|6.85|0
1641391200000|2022-01-05 14:00:00|8.27|6.87|8.34|6.94|8.34|6.94|8.25|6.85|0
1641391500000|2022-01-05 14:05:00|8.35|6.95|8.36|6.96|8.37|6.97|8.32|6.92|0
1641391800000|2022-01-05 14:10:00|8.35|6.95|8.27|6.87|8.35|6.95|8.27|6.87|0
1641392100000|2022-01-05 14:15:00|8.26|6.86|8.27|6.87|8.29|6.89|8.25|6.85|0
1641392400000|2022-01-05 14:20:00|8.28|6.88|8.27|6.87|8.3|6.9|8.26|6.86|0
1641392700000|2022-01-05 14:25:00|8.26|6.86|8.32|6.92|8.34|6.94|8.26|6.86|0
1641393000000|2022-01-05 14:30:00|8.3|6.9|8.51|7.11|8.51|7.11|8.21|6.81|0
1641393300000|2022-01-05 14:35:00|8.53|7.13|8.45|7.05|8.58|7.18|8.36|6.96|0
1641393600000|2022-01-05 14:40:00|8.46|7.06|8.4|7|8.48|7.08|8.26|6.86|0
1641393900000|2022-01-05 14:45:00|8.41|7.01|8.44|7.04|8.51|7.11|8.39|6.99|0
1641394200000|2022-01-05 14:50:00|8.46|7.06|8.11|6.71|8.47|7.07|8.06|6.66|0
1641394500000|2022-01-05 14:55:00|8.12|6.72|8.07|6.67|8.12|6.72|8.02|6.62|0
1641394800000|2022-01-05 15:00:00|8.08|6.68|8.16|6.76|8.18|6.78|8.02|6.62|0
1641395100000|2022-01-05 15:05:00|8.15|6.75|8.11|6.71|8.16|6.76|8.05|6.65|0
1641395400000|2022-01-05 15:10:00|8.1|6.7|8.14|6.74|8.15|6.75|8.06|6.66|0
1641395700000|2022-01-05 15:15:00|8.13|6.73|8.11|6.71|8.13|6.73|8.07|6.67|0
1641396000000|2022-01-05 15:20:00|8.1|6.7|8.01|6.61|8.1|6.7|7.99|6.59|0
1641396300000|2022-01-05 15:25:00|8|6.6|7.94|6.54|8|6.6|7.89|6.49|0
1641396600000|2022-01-05 15:30:00|7.96|6.56|8.09|6.69|8.1|6.7|7.95|6.55|0
1641396900000|2022-01-05 15:35:00|8.08|6.68|8.09|6.69|8.11|6.71|8.03|6.63|0
1641397200000|2022-01-05 15:40:00|8.08|6.68|8.06|6.66|8.09|6.69|8.03|6.63|0
1641397500000|2022-01-05 15:45:00|8.05|6.65|8.06|6.66|8.12|6.72|8.03|6.63|0
1641397800000|2022-01-05 15:50:00|8.07|6.67|8.06|6.66|8.13|6.73|8.05|6.65|0
1641398100000|2022-01-05 15:55:00|8.05|6.65|8.04|6.64|8.1|6.7|8.03|6.63|0
1641398400000|2022-01-05 16:00:00|8.02|6.62|8.12|6.72|8.12|6.72|8.02|6.62|0
1641398700000|2022-01-05 16:05:00|8.11|6.71|8.17|6.77|8.19|6.79|8.09|6.69|0
1641399000000|2022-01-05 16:10:00|8.16|6.76|8.13|6.73|8.23|6.83|8.13|6.73|0
1641399300000|2022-01-05 16:15:00|8.12|6.72|8.12|6.72|8.13|6.73|8.09|6.69|0
1641399600000|2022-01-05 16:20:00|8.11|6.71|8.12|6.72|8.14|6.74|8.07|6.67|0
1641399900000|2022-01-05 16:25:00|8.11|6.71|8.05|6.65|8.12|6.72|8.05|6.65|0
1641400200000|2022-01-05 16:30:00|8.04|6.64|8.16|6.76|8.17|6.77|8.04|6.64|0
1641400500000|2022-01-05 16:35:00|8.15|6.75|8.13|6.73|8.19|6.79|8.12|6.72|0
1641400800000|2022-01-05 16:40:00|8.14|6.74|8.25|6.85|8.26|6.86|8.12|6.72|0
1641401100000|2022-01-05 16:45:00|8.24|6.84|8.24|6.84|8.27|6.87|8.2|6.8|0
1641401400000|2022-01-05 16:50:00|8.23|6.83|8.25|6.85|8.26|6.86|8.21|6.81|0
1641401700000|2022-01-05 16:55:00|8.24|6.84|8.21|6.81|8.24|6.84|8.19|6.79|0
1641402000000|2022-01-05 17:00:00|8.23|6.83|8.14|6.74|8.24|6.84|8.14|6.74|0
1641402300000|2022-01-05 17:05:00|8.15|6.75|8.16|6.76|8.19|6.79|8.12|6.72|0
1641402600000|2022-01-05 17:10:00|8.17|6.77|8.13|6.73|8.17|6.77|8.13|6.73|0
1641402900000|2022-01-05 17:15:00|8.12|6.72|8.09|6.69|8.14|6.74|8.09|6.69|0
1641403200000|2022-01-05 17:20:00|8.1|6.7|8.08|6.68|8.12|6.72|8.07|6.67|0
1641403500000|2022-01-05 17:25:00|8.07|6.67|8.05|6.65|8.08|6.68|8.04|6.64|0
1641403800000|2022-01-05 17:30:00|8.06|6.66|8.13|6.73|8.15|6.75|8.05|6.65|0
1641404100000|2022-01-05 17:35:00|8.14|6.74|8.27|6.87|8.28|6.88|8.13|6.73|0
1641404400000|2022-01-05 17:40:00|8.26|6.86|8.28|6.88|8.31|6.91|8.22|6.82|0
1641404700000|2022-01-05 17:45:00|8.3|6.9|8.32|6.92|8.35|6.95|8.27|6.87|0
1641405000000|2022-01-05 17:50:00|8.31|6.91|8.29|6.89|8.36|6.96|8.28|6.88|0
1641405300000|2022-01-05 17:55:00|8.3|6.9|8.35|6.95|8.35|6.95|8.28|6.88|0
1641405600000|2022-01-05 18:00:00|8.34|6.94|8.33|6.93|8.38|6.98|8.32|6.92|0
1641405900000|2022-01-05 18:05:00|8.11|6.71|8.46|7.06|8.6|7.2|8.11|6.71|0
1641406200000|2022-01-05 18:10:00|8.45|7.05|8.46|7.06|8.52|7.12|8.44|7.04|0
1641406500000|2022-01-05 18:15:00|8.45|7.05|8.43|7.03|8.45|7.05|8.39|6.99|0
1641406800000|2022-01-05 18:20:00|8.42|7.02|8.37|6.97|8.42|7.02|8.34|6.94|0
1641407100000|2022-01-05 18:25:00|8.36|6.96|8.38|6.98|8.39|6.99|8.36|6.96|0
1641407400000|2022-01-05 18:30:00|8.39|6.99|8.37|6.97|8.39|6.99|8.32|6.92|0
1641407700000|2022-01-05 18:35:00|8.35|6.95|8.37|6.97|8.42|7.02|8.34|6.94|0
1641408000000|2022-01-05 18:40:00|8.36|6.96|8.36|6.96|8.38|6.98|8.32|6.92|0
1641408300000|2022-01-05 18:45:00|8.37|6.97|8.42|7.02|8.44|7.04|8.34|6.94|0
1641408600000|2022-01-05 18:50:00|8.41|7.01|8.4|7|8.43|7.03|8.38|6.98|0
1641408900000|2022-01-05 18:55:00|8.39|6.99|8.38|6.98|8.42|7.02|8.37|6.97|0
1641409200000|2022-01-05 19:00:00|8.39|6.99|8.52|7.12|8.52|7.12|8.12|6.72|0
1641409500000|2022-01-05 19:05:00|8.5|7.1|8.81|7.41|8.82|7.42|8.27|6.87|0
1641409800000|2022-01-05 19:10:00|8.79|7.39|8.98|7.58|9.08|7.68|8.79|7.39|0
1641410100000|2022-01-05 19:15:00|8.99|7.59|9.08|7.68|9.12|7.72|8.56|7.16|0
1641410400000|2022-01-05 19:20:00|9.09|7.69|9.07|7.67|9.13|7.73|8.97|7.57|0
1641410700000|2022-01-05 19:25:00|9.06|7.66|9.12|7.72|9.15|7.75|8.95|7.55|0
1641411000000|2022-01-05 19:30:00|9.11|7.71|9.33|7.93|9.34|7.94|8.99|7.59|0
1641411300000|2022-01-05 19:35:00|9.34|7.94|9.21|7.81|9.47|8.07|9.06|7.66|0
1641411600000|2022-01-05 19:40:00|9.23|7.83|9.76|8.36|9.76|8.36|9.23|7.83|0
1641411900000|2022-01-05 19:45:00|9.75|8.35|9.6|8.2|9.8|8.4|9.59|8.19|0
1641412200000|2022-01-05 19:50:00|9.59|8.19|9.31|7.91|9.61|8.21|9.12|7.72|0
1641412500000|2022-01-05 19:55:00|9.34|7.94|9.37|7.97|9.43|8.03|9.32|7.92|0
1641412800000|2022-01-05 20:00:00|9.38|7.98|9.62|8.22|9.62|8.22|9.38|7.98|0
1641413100000|2022-01-05 20:05:00|9.61|8.21|9.83|8.43|9.91|8.51|8.94|7.54|0
1641413400000|2022-01-05 20:10:00|9.84|8.44|9.76|8.36|9.9|8.5|9.69|8.29|0
1641413700000|2022-01-05 20:15:00|9.77|8.37|9.78|8.38|9.85|8.45|9.72|8.32|0
1641414000000|2022-01-05 20:20:00|9.8|8.4|9.82|8.42|9.91|8.51|9.74|8.34|0
1641414300000|2022-01-05 20:25:00|9.83|8.43|9.88|8.48|9.92|8.52|9.74|8.34|0
1641414600000|2022-01-05 20:30:00|9.91|8.51|9.9|8.5|10.09|8.69|9.79|8.39|0
1641414900000|2022-01-05 20:35:00|9.89|8.49|9.41|8.01|9.97|8.57|9.24|7.84|0
1641415200000|2022-01-05 20:40:00|9.4|8|9.76|8.36|9.77|8.37|9.31|7.91|0
1641415500000|2022-01-05 20:45:00|9.74|8.34|9.98|8.58|9.98|8.58|9.74|8.34|0
1641415800000|2022-01-05 20:50:00|10.04|8.64|10.11|8.71|10.17|8.77|9.89|8.49|0
1641416100000|2022-01-05 20:55:00|10.09|8.69|10.64|9.24|10.65|9.25|9.89|8.49|0
1641416400000|2022-01-05 21:00:00|10.6|9.2|10.65|9.25|10.69|9.29|10.55|9.15|0
1641416700000|2022-01-05 21:05:00|10.64|9.24|10.5|9.1|10.68|9.28|10.46|9.06|0
1641417000000|2022-01-05 21:10:00|10.49|9.09|10.42|9.02|10.52|9.12|10.41|9.01|0
1641417300000|2022-01-05 21:15:00|10.55|8.95|10.55|8.95|10.56|8.96|10.52|8.92|0
1641417600000|2022-01-05 21:20:00|10.54|8.94|10.58|8.98|10.6|9|10.53|8.93|0
1641417900000|2022-01-05 21:25:00|10.59|8.99|10.62|9.02|10.62|9.02|10.58|8.98|0
1641418200000|2022-01-05 21:30:00|10.61|9.01|10.62|9.02|10.62|9.02|10.6|9|0
1641418500000|2022-01-05 21:35:00|10.61|9.01|10.62|9.02|10.62|9.02|10.61|9.01|0
1641418800000|2022-01-05 21:40:00|10.61|9.01|10.68|9.08|10.68|9.08|10.61|9.01|0
1641419100000|2022-01-05 21:45:00|10.65|9.05|10.69|9.09|10.71|9.11|10.62|9.02|0
1641419400000|2022-01-05 21:50:00|10.68|9.08|10.71|9.11|10.71|9.11|10.64|9.04|0
1641419700000|2022-01-05 21:55:00|10.72|9.12|10.71|9.11|10.77|9.17|10.7|9.1|0
1641420000000|2022-01-05 22:00:00|10.72|9.12|10.73|9.13|10.73|9.13|10.72|9.12|0
1641420300000|2022-01-05 22:05:00|10.72|9.12|10.72|9.12|10.72|9.12|10.7|9.1|0
1641420600000|2022-01-05 22:10:00|10.57|8.97|10.58|8.98|10.58|8.98|10.55|8.95|0
1641420900000|2022-01-05 22:15:00|10.57|8.97|10.56|8.96|10.57|8.97|10.56|8.96|0
1641421200000|2022-01-05 22:20:00|10.55|8.95|10.56|8.96|10.56|8.96|10.55|8.95|0
1641421500000|2022-01-05 22:25:00|10.55|8.95|10.56|8.96|10.56|8.96|10.54|8.94|0
1641421800000|2022-01-05 22:30:00|10.55|8.95|10.56|8.96|10.57|8.97|10.55|8.95|0
1641422100000|2022-01-05 22:35:00|10.57|8.97|10.56|8.96|10.57|8.97|10.56|8.96|0
1641422400000|2022-01-05 22:40:00|10.57|8.97|10.57|8.97|10.57|8.97|10.57|8.97|0
1641422700000|2022-01-05 22:45:00|10.56|8.96|10.56|8.96|10.56|8.96|10.56|8.96|0
1641423000000|2022-01-05 22:50:00|10.55|8.95|10.56|8.96|10.56|8.96|10.54|8.94|0
1641423300000|2022-01-05 22:55:00|10.55|8.95|10.55|8.95|10.55|8.95|10.52|8.92|0
1641423600000|2022-01-05 23:00:00|10.51|8.91|10.66|9.06|10.66|9.06|10.48|8.88|0
1641423900000|2022-01-05 23:05:00|10.67|9.07|10.76|9.16|10.85|9.25|10.64|9.04|0
1641424200000|2022-01-05 23:10:00|10.74|9.14|11|9.4|11.07|9.47|10.71|9.11|0
1641424500000|2022-01-05 23:15:00|10.98|9.38|10.92|9.32|10.99|9.39|10.91|9.31|0
1641424800000|2022-01-05 23:20:00|10.93|9.33|10.82|9.22|10.93|9.33|10.81|9.21|0
1641425100000|2022-01-05 23:25:00|10.81|9.21|10.73|9.13|10.81|9.21|10.73|9.13|0
1641425400000|2022-01-05 23:30:00|10.72|9.12|10.7|9.1|10.74|9.14|10.67|9.07|0
1641425700000|2022-01-05 23:35:00|10.69|9.09|10.72|9.12|10.79|9.19|10.69|9.09|0
1641426000000|2022-01-05 23:40:00|10.71|9.11|10.69|9.09|10.77|9.17|10.69|9.09|0
1641426300000|2022-01-05 23:45:00|10.7|9.1|10.72|9.12|10.75|9.15|10.68|9.08|0
1641426600000|2022-01-05 23:50:00|10.71|9.11|10.7|9.1|10.72|9.12|10.68|9.08|0
1641426900000|2022-01-05 23:55:00|10.69|9.09|10.63|9.03|10.69|9.09|10.61|9.01|0
1641427200000|2022-01-06 00:00:00|10.62|9.02|10.57|8.97|10.62|9.02|10.57|8.97|0
1641427500000|2022-01-06 00:05:00|10.58|8.98|10.61|9.01|10.65|9.05|10.54|8.94|0
1641427800000|2022-01-06 00:10:00|10.6|9|10.52|8.92|10.6|9|10.52|8.92|0
1641428100000|2022-01-06 00:15:00|10.51|8.91|10.54|8.94|10.54|8.94|10.48|8.88|0
1641428400000|2022-01-06 00:20:00|10.55|8.95|10.61|9.01|10.61|9.01|10.52|8.92|0
1641428700000|2022-01-06 00:25:00|10.6|9|10.53|8.93|10.6|9|10.53|8.93|0
1641429000000|2022-01-06 00:30:00|10.54|8.94|10.53|8.93|10.56|8.96|10.48|8.88|0
1641429300000|2022-01-06 00:35:00|10.54|8.94|10.68|9.08|10.68|9.08|10.52|8.92|0
1641429600000|2022-01-06 00:40:00|10.67|9.07|10.74|9.14|10.74|9.14|10.67|9.07|0
1641429900000|2022-01-06 00:45:00|10.75|9.15|10.67|9.07|10.81|9.21|10.67|9.07|0
1641430200000|2022-01-06 00:50:00|10.68|9.08|10.6|9|10.68|9.08|10.59|8.99|0
1641430500000|2022-01-06 00:55:00|10.61|9.01|10.62|9.02|10.65|9.05|10.61|9.01|0
1641430800000|2022-01-06 01:00:00|10.61|9.01|10.58|8.98|10.71|9.11|10.56|8.96|0
1641431100000|2022-01-06 01:05:00|10.59|8.99|10.81|9.21|10.81|9.21|10.58|8.98|0
1641431400000|2022-01-06 01:10:00|10.82|9.22|10.79|9.19|10.89|9.29|10.74|9.14|0
1641431700000|2022-01-06 01:15:00|10.78|9.18|10.7|9.1|10.78|9.18|10.67|9.07|0
1641432000000|2022-01-06 01:20:00|10.69|9.09|10.66|9.06|10.72|9.12|10.66|9.06|0
1641432300000|2022-01-06 01:25:00|10.65|9.05|10.64|9.04|10.66|9.06|10.62|9.02|0
1641432600000|2022-01-06 01:30:00|10.65|9.05|10.48|8.88|10.71|9.11|10.47|8.87|0
1641432900000|2022-01-06 01:35:00|10.47|8.87|10.61|9.01|10.61|9.01|10.46|8.86|0
1641433200000|2022-01-06 01:40:00|10.6|9|10.56|8.96|10.65|9.05|10.56|8.96|0
1641433500000|2022-01-06 01:45:00|10.55|8.95|10.6|9|10.64|9.04|10.53|8.93|0
1641433800000|2022-01-06 01:50:00|10.59|8.99|10.55|8.95|10.59|8.99|10.53|8.93|0
1641434100000|2022-01-06 01:55:00|10.56|8.96|10.6|9|10.63|9.03|10.55|8.95|0
1641434400000|2022-01-06 02:00:00|10.58|8.98|10.65|9.05|10.71|9.11|10.58|8.98|0
1641434700000|2022-01-06 02:05:00|10.66|9.06|10.71|9.11|10.72|9.12|10.64|9.04|0
1641435000000|2022-01-06 02:10:00|10.72|9.12|10.67|9.07|10.72|9.12|10.62|9.02|0
1641435300000|2022-01-06 02:15:00|10.68|9.08|10.7|9.1|10.81|9.21|10.67|9.07|0
1641435600000|2022-01-06 02:20:00|10.69|9.09|10.72|9.12|10.76|9.16|10.68|9.08|0
1641435900000|2022-01-06 02:25:00|10.73|9.13|10.83|9.23|10.85|9.25|10.72|9.12|0
1641436200000|2022-01-06 02:30:00|10.84|9.24|10.74|9.14|10.85|9.25|10.73|9.13|0
1641436500000|2022-01-06 02:35:00|10.73|9.13|10.77|9.17|10.79|9.19|10.73|9.13|0
1641436800000|2022-01-06 02:40:00|10.78|9.18|10.86|9.26|10.9|9.3|10.78|9.18|0
1641437100000|2022-01-06 02:45:00|10.87|9.27|10.85|9.25|10.9|9.3|10.85|9.25|0
1641437400000|2022-01-06 02:50:00|10.86|9.26|10.82|9.22|10.87|9.27|10.82|9.22|0
1641437700000|2022-01-06 02:55:00|10.81|9.21|10.73|9.13|10.85|9.25|10.72|9.12|0
1641438000000|2022-01-06 03:00:00|10.72|9.12|10.73|9.13|10.76|9.16|10.71|9.11|0
1641438300000|2022-01-06 03:05:00|10.74|9.14|10.78|9.18|10.78|9.18|10.72|9.12|0
1641438600000|2022-01-06 03:10:00|10.79|9.19|10.89|9.29|10.94|9.34|10.79|9.19|0
1641438900000|2022-01-06 03:15:00|10.88|9.28|10.9|9.3|10.94|9.34|10.86|9.26|0
1641439200000|2022-01-06 03:20:00|10.91|9.31|10.85|9.25|10.93|9.33|10.84|9.24|0
1641439500000|2022-01-06 03:25:00|10.86|9.26|10.83|9.23|10.9|9.3|10.82|9.22|0
1641439800000|2022-01-06 03:30:00|10.84|9.24|10.86|9.26|10.9|9.3|10.83|9.23|0
1641440100000|2022-01-06 03:35:00|10.88|9.28|10.84|9.24|10.9|9.3|10.8|9.2|0
1641440400000|2022-01-06 03:40:00|10.85|9.25|11.05|9.45|11.05|9.45|10.85|9.25|0
1641440700000|2022-01-06 03:45:00|11.04|9.44|11.16|9.56|11.18|9.58|11.04|9.44|0
1641441000000|2022-01-06 03:50:00|11.15|9.55|11.28|9.68|11.28|9.68|11.14|9.54|0
1641441300000|2022-01-06 03:55:00|11.26|9.66|11.48|9.88|11.59|9.99|11.26|9.66|0
1641441600000|2022-01-06 04:00:00|11.47|9.87|11.48|9.88|11.49|9.89|11.43|9.83|0
1641441900000|2022-01-06 04:05:00|11.5|9.9|11.44|9.84|11.51|9.91|11.43|9.83|0
1641442200000|2022-01-06 04:10:00|11.46|9.86|11.45|9.85|11.49|9.89|11.44|9.84|0
1641442500000|2022-01-06 04:15:00|11.46|9.86|11.5|9.9|11.5|9.9|11.44|9.84|0
1641442800000|2022-01-06 04:20:00|11.49|9.89|11.5|9.9|11.5|9.9|11.44|9.84|0
1641443100000|2022-01-06 04:25:00|11.49|9.89|11.48|9.88|11.5|9.9|11.46|9.86|0
1641443400000|2022-01-06 04:30:00|11.47|9.87|11.49|9.89|11.5|9.9|11.47|9.87|0
1641443700000|2022-01-06 04:35:00|11.5|9.9|11.49|9.89|11.5|9.9|11.48|9.88|0
1641444000000|2022-01-06 04:40:00|11.48|9.88|11.59|9.99|11.67|10.07|11.48|9.88|0
1641444300000|2022-01-06 04:45:00|11.58|9.98|11.96|10.36|11.98|10.38|11.55|9.95|0
1641444600000|2022-01-06 04:50:00|11.95|10.35|11.93|10.33|11.96|10.36|11.88|10.28|0
1641444900000|2022-01-06 04:55:00|11.94|10.34|11.95|10.35|11.98|10.38|11.93|10.33|0
1641445200000|2022-01-06 05:00:00|11.96|10.36|11.98|10.38|11.98|10.38|11.94|10.34|0
1641445500000|2022-01-06 05:05:00|11.97|10.37|11.88|10.28|11.98|10.38|11.82|10.22|0
1641445800000|2022-01-06 05:10:00|11.87|10.27|11.87|10.27|11.94|10.34|11.86|10.26|0
1641446100000|2022-01-06 05:15:00|11.88|10.28|11.8|10.2|11.89|10.29|11.79|10.19|0
1641446400000|2022-01-06 05:20:00|11.81|10.21|11.79|10.19|11.84|10.24|11.78|10.18|0
1641446700000|2022-01-06 05:25:00|11.8|10.2|11.68|10.08|11.81|10.21|11.68|10.08|0
1641447000000|2022-01-06 05:30:00|11.69|10.09|11.75|10.15|11.75|10.15|11.69|10.09|0
1641447300000|2022-01-06 05:35:00|11.76|10.16|11.74|10.14|11.76|10.16|11.69|10.09|0
1641447600000|2022-01-06 05:40:00|11.75|10.15|11.74|10.14|11.79|10.19|11.72|10.12|0
1641447900000|2022-01-06 05:45:00|11.75|10.15|11.72|10.12|11.76|10.16|11.69|10.09|0
1641448200000|2022-01-06 05:50:00|11.71|10.11|11.8|10.2|11.8|10.2|11.71|10.11|0
1641448500000|2022-01-06 05:55:00|11.79|10.19|11.73|10.13|11.82|10.22|11.69|10.09|0
1641448800000|2022-01-06 06:00:00|11.72|10.12|11.75|10.15|11.85|10.25|11.72|10.12|0
1641449100000|2022-01-06 06:05:00|11.76|10.16|11.83|10.23|11.83|10.23|11.75|10.15|0
1641449400000|2022-01-06 06:10:00|11.82|10.22|11.9|10.3|11.9|10.3|11.8|10.2|0
1641449700000|2022-01-06 06:15:00|11.89|10.29|11.92|10.32|11.93|10.33|11.88|10.28|0
1641450000000|2022-01-06 06:20:00|11.91|10.31|11.83|10.23|11.93|10.33|11.83|10.23|0
1641450300000|2022-01-06 06:25:00|11.81|10.21|11.79|10.19|11.82|10.22|11.76|10.16|0
1641450600000|2022-01-06 06:30:00|11.78|10.18|11.8|10.2|11.8|10.2|11.76|10.16|0
1641450900000|2022-01-06 06:35:00|11.78|10.18|11.66|10.06|11.78|10.18|11.65|10.05|0
1641451200000|2022-01-06 06:40:00|11.67|10.07|11.64|10.04|11.69|10.09|11.64|10.04|0
1641451500000|2022-01-06 06:45:00|11.63|10.03|11.69|10.09|11.7|10.1|11.62|10.02|0
1641451800000|2022-01-06 06:50:00|11.68|10.08|11.71|10.11|11.74|10.14|11.68|10.08|0
1641452100000|2022-01-06 06:55:00|11.69|10.09|11.67|10.07|11.72|10.12|11.64|10.04|0
1641452400000|2022-01-06 07:00:00|11.66|10.06|11.47|9.87|11.69|10.09|11.47|9.87|0
1641452700000|2022-01-06 07:05:00|11.46|9.86|11.45|9.85|11.49|9.89|11.4|9.8|0
1641453000000|2022-01-06 07:10:00|11.46|9.86|11.08|9.48|11.46|9.86|11.08|9.48|0
1641453300000|2022-01-06 07:15:00|11.07|9.47|11.04|9.44|11.11|9.51|11.02|9.42|0
1641453600000|2022-01-06 07:20:00|11.03|9.43|10.89|9.29|11.03|9.43|10.89|9.29|0
1641453900000|2022-01-06 07:25:00|10.88|9.28|10.8|9.2|10.91|9.31|10.79|9.19|0
1641454200000|2022-01-06 07:30:00|10.79|9.19|10.97|9.37|10.97|9.37|10.75|9.15|0
1641454500000|2022-01-06 07:35:00|10.96|9.36|10.73|9.13|10.97|9.37|10.73|9.13|0
1641454800000|2022-01-06 07:40:00|10.74|9.14|10.78|9.18|10.8|9.2|10.7|9.1|0
1641455100000|2022-01-06 07:45:00|10.79|9.19|10.85|9.25|10.91|9.31|10.78|9.18|0
1641455400000|2022-01-06 07:50:00|10.84|9.24|10.96|9.36|11.01|9.41|10.84|9.24|0
1641455700000|2022-01-06 07:55:00|10.95|9.35|11|9.4|11|9.4|10.94|9.34|0
1641456000000|2022-01-06 08:00:00|10.97|9.37|10.78|9.18|11.03|9.43|10.78|9.18|0
1641456300000|2022-01-06 08:05:00|10.7|9.3|10.74|9.34|10.77|9.37|10.63|9.23|0
1641456600000|2022-01-06 08:10:00|10.75|9.35|10.82|9.42|10.86|9.46|10.69|9.29|0
1641456900000|2022-01-06 08:15:00|10.83|9.43|10.76|9.36|10.85|9.45|10.76|9.36|0
1641457200000|2022-01-06 08:20:00|10.77|9.37|11.05|9.65|11.16|9.76|10.68|9.28|0
1641457500000|2022-01-06 08:25:00|11.06|9.66|11.05|9.65|11.15|9.75|11.01|9.61|0
1641457800000|2022-01-06 08:30:00|11.06|9.66|11.06|9.66|11.11|9.71|10.98|9.58|0
1641458100000|2022-01-06 08:35:00|11.07|9.67|11.09|9.69|11.2|9.8|11.05|9.65|0
1641458400000|2022-01-06 08:40:00|11.08|9.68|11.09|9.69|11.1|9.7|10.99|9.59|0
1641458700000|2022-01-06 08:45:00|11.1|9.7|10.95|9.55|11.11|9.71|10.95|9.55|0
1641459000000|2022-01-06 08:50:00|10.94|9.54|10.89|9.49|11.07|9.67|10.89|9.49|0
1641459300000|2022-01-06 08:55:00|10.88|9.48|10.78|9.38|10.9|9.5|10.72|9.32|0
1641459600000|2022-01-06 09:00:00|10.77|9.37|10.97|9.57|10.99|9.59|10.75|9.35|0
1641459900000|2022-01-06 09:05:00|10.95|9.55|10.93|9.53|11.01|9.61|10.9|9.5|0
1641460200000|2022-01-06 09:10:00|10.92|9.52|10.88|9.48|10.93|9.53|10.85|9.45|0
1641460500000|2022-01-06 09:15:00|10.87|9.47|10.79|9.39|10.87|9.47|10.76|9.36|0
1641460800000|2022-01-06 09:20:00|10.8|9.4|10.77|9.37|10.84|9.44|10.75|9.35|0
1641461100000|2022-01-06 09:25:00|10.76|9.36|10.88|9.48|10.88|9.48|10.73|9.33|0
1641461400000|2022-01-06 09:30:00|10.89|9.49|10.98|9.58|10.98|9.58|10.85|9.45|0
1641461700000|2022-01-06 09:35:00|10.99|9.59|10.92|9.52|11|9.6|10.89|9.49|0
1641462000000|2022-01-06 09:40:00|10.91|9.51|10.92|9.52|11|9.6|10.9|9.5|0
1641462300000|2022-01-06 09:45:00|10.93|9.53|10.93|9.53|10.98|9.58|10.89|9.49|0
1641462600000|2022-01-06 09:50:00|10.92|9.52|10.9|9.5|10.95|9.55|10.82|9.42|0
1641462900000|2022-01-06 09:55:00|10.91|9.51|10.83|9.43|11.02|9.62|10.83|9.43|0
1641463200000|2022-01-06 10:00:00|10.81|9.41|10.81|9.41|10.86|9.46|10.78|9.38|0
1641463500000|2022-01-06 10:05:00|10.8|9.4|10.73|9.33|10.81|9.41|10.7|9.3|0
1641463800000|2022-01-06 10:10:00|10.74|9.34|10.67|9.27|10.74|9.34|10.66|9.26|0
1641464100000|2022-01-06 10:15:00|10.66|9.26|10.71|9.31|10.73|9.33|10.66|9.26|0
1641464400000|2022-01-06 10:20:00|10.68|9.28|10.58|9.18|10.71|9.31|10.56|9.16|0
1641464700000|2022-01-06 10:25:00|10.59|9.19|10.6|9.2|10.63|9.23|10.56|9.16|0
1641465000000|2022-01-06 10:30:00|10.61|9.21|10.56|9.16|10.62|9.22|10.52|9.12|0
1641465300000|2022-01-06 10:35:00|10.55|9.15|10.24|8.84|10.86|9.46|10.24|8.84|0
1641465600000|2022-01-06 10:40:00|10.25|8.85|10.42|9.02|10.48|9.08|10.21|8.81|0
1641465900000|2022-01-06 10:45:00|10.43|9.03|10.35|8.95|10.43|9.03|10.34|8.94|0
1641466200000|2022-01-06 10:50:00|10.36|8.96|10.43|9.03|10.45|9.05|10.31|8.91|0
1641466500000|2022-01-06 10:55:00|10.42|9.02|10.42|9.02|10.45|9.05|10.38|8.98|0
1641466800000|2022-01-06 11:00:00|10.41|9.01|10.33|8.93|10.44|9.04|10.31|8.91|0
1641467100000|2022-01-06 11:05:00|10.32|8.92|10.43|9.03|10.43|9.03|10.29|8.89|0
1641467400000|2022-01-06 11:10:00|10.42|9.02|10.46|9.06|10.48|9.08|10.41|9.01|0
1641467700000|2022-01-06 11:15:00|10.43|9.03|10.44|9.04|10.49|9.09|10.42|9.02|0
1641468000000|2022-01-06 11:20:00|10.43|9.03|10.52|9.12|10.53|9.13|10.41|9.01|0
1641468300000|2022-01-06 11:25:00|10.51|9.11|10.51|9.11|10.54|9.14|10.45|9.05|0
1641468600000|2022-01-06 11:30:00|10.52|9.12|10.43|9.03|10.54|9.14|10.41|9.01|0
1641468900000|2022-01-06 11:35:00|10.42|9.02|10.53|9.13|10.55|9.15|10.42|9.02|0
1641469200000|2022-01-06 11:40:00|10.54|9.14|10.52|9.12|10.56|9.16|10.44|9.04|0
1641469500000|2022-01-06 11:45:00|10.51|9.11|10.61|9.21|10.63|9.23|10.49|9.09|0
1641469800000|2022-01-06 11:50:00|10.62|9.22|10.49|9.09|10.62|9.22|10.49|9.09|0
1641470100000|2022-01-06 11:55:00|10.5|9.1|10.54|9.14|10.56|9.16|10.49|9.09|0
1641470400000|2022-01-06 12:00:00|10.56|9.16|10.43|9.03|10.56|9.16|10.39|8.99|0
1641470700000|2022-01-06 12:05:00|10.41|9.01|10.38|8.98|10.44|9.04|10.36|8.96|0
1641471000000|2022-01-06 12:10:00|10.39|8.99|10.37|8.97|10.4|9|10.34|8.94|0
1641471300000|2022-01-06 12:15:00|10.36|8.96|10.41|9.01|10.41|9.01|10.34|8.94|0
1641471600000|2022-01-06 12:20:00|10.4|9|10.53|9.13|10.56|9.16|10.4|9|0
1641471900000|2022-01-06 12:25:00|10.51|9.11|10.63|9.23|10.65|9.25|10.51|9.11|0
1641472200000|2022-01-06 12:30:00|10.64|9.24|10.61|9.21|10.64|9.24|10.54|9.14|0
1641472500000|2022-01-06 12:35:00|10.62|9.22|10.5|9.1|10.62|9.22|10.47|9.07|0
1641472800000|2022-01-06 12:40:00|10.51|9.11|10.61|9.21|10.62|9.22|10.5|9.1|0
1641473100000|2022-01-06 12:45:00|10.62|9.22|10.62|9.22|10.65|9.25|10.61|9.21|0
1641473400000|2022-01-06 12:50:00|10.61|9.21|10.55|9.15|10.63|9.23|10.53|9.13|0
1641473700000|2022-01-06 12:55:00|10.54|9.14|10.52|9.12|10.58|9.18|10.49|9.09|0
1641474000000|2022-01-06 13:00:00|10.53|9.13|10.52|9.12|10.59|9.19|10.46|9.06|0
1641474300000|2022-01-06 13:05:00|10.53|9.13|10.49|9.09|10.57|9.17|10.48|9.08|0
1641474600000|2022-01-06 13:10:00|10.48|9.08|10.44|9.04|10.51|9.11|10.42|9.02|0
1641474900000|2022-01-06 13:15:00|10.43|9.03|10.35|8.95|10.44|9.04|10.34|8.94|0
1641475200000|2022-01-06 13:20:00|10.34|8.94|10.43|9.03|10.43|9.03|10.31|8.91|0
1641475500000|2022-01-06 13:25:00|10.42|9.02|10.39|8.99|10.44|9.04|10.39|8.99|0
1641475800000|2022-01-06 13:30:00|10.38|8.98|10.49|9.09|10.52|9.12|10.36|8.96|0
1641476100000|2022-01-06 13:35:00|10.48|9.08|10.44|9.04|10.5|9.1|10.43|9.03|0
1641476400000|2022-01-06 13:40:00|10.45|9.05|10.42|9.02|10.51|9.11|10.41|9.01|0
1641476700000|2022-01-06 13:45:00|10.41|9.01|10.52|9.12|10.54|9.14|10.4|9|0
1641477000000|2022-01-06 13:50:00|10.53|9.13|10.46|9.06|10.56|9.16|10.46|9.06|0
1641477300000|2022-01-06 13:55:00|10.5|9.1|10.44|9.04|10.5|9.1|10.43|9.03|0
1641477600000|2022-01-06 14:00:00|10.46|9.06|10.42|9.02|10.48|9.08|10.42|9.02|0
1641477900000|2022-01-06 14:05:00|10.41|9.01|10.48|9.08|10.5|9.1|10.36|8.96|0
1641478200000|2022-01-06 14:10:00|10.47|9.07|10.42|9.02|10.53|9.13|10.42|9.02|0
1641478500000|2022-01-06 14:15:00|10.43|9.03|10.43|9.03|10.47|9.07|10.41|9.01|0
1641478800000|2022-01-06 14:20:00|10.42|9.02|10.36|8.96|10.43|9.03|10.35|8.95|0
1641479100000|2022-01-06 14:25:00|10.38|8.98|10.65|9.25|10.65|9.25|10.37|8.97|0
1641479400000|2022-01-06 14:30:00|10.63|9.23|10.28|8.88|10.64|9.24|10.25|8.85|0
1641479700000|2022-01-06 14:35:00|10.27|8.87|10.02|8.62|10.39|8.99|9.99|8.59|0
1641480000000|2022-01-06 14:40:00|10.01|8.61|10.01|8.61|10.13|8.73|9.87|8.47|0
1641480300000|2022-01-06 14:45:00|9.99|8.59|10.48|9.08|10.49|9.09|9.99|8.59|0
1641480600000|2022-01-06 14:50:00|10.46|9.06|10.88|9.48|10.88|9.48|10.46|9.06|0
1641480900000|2022-01-06 14:55:00|10.89|9.49|11.32|9.92|11.35|9.95|10.56|9.16|0
1641481200000|2022-01-06 15:00:00|11.33|9.93|11.53|10.13|11.53|10.13|11.18|9.78|0
1641481500000|2022-01-06 15:05:00|11.54|10.14|11.61|10.21|11.67|10.27|11.4|10|0
1641481800000|2022-01-06 15:10:00|11.63|10.23|11.5|10.1|11.81|10.41|11.47|10.07|0
1641482100000|2022-01-06 15:15:00|11.45|10.05|11.48|10.08|11.5|10.1|11.15|9.75|0
1641482400000|2022-01-06 15:20:00|11.47|10.07|11.15|9.75|11.51|10.11|11.15|9.75|0
1641482700000|2022-01-06 15:25:00|11.12|9.72|11.03|9.63|11.12|9.72|10.8|9.4|0
1641483000000|2022-01-06 15:30:00|11.08|9.68|10.45|9.05|11.16|9.76|10.35|8.95|0
1641483300000|2022-01-06 15:35:00|10.46|9.06|10.41|9.01|10.56|9.16|10.31|8.91|0
1641483600000|2022-01-06 15:40:00|10.39|8.99|10.5|9.1|10.57|9.17|10.35|8.95|0
1641483900000|2022-01-06 15:45:00|10.48|9.08|10.24|8.84|10.55|9.15|10.23|8.83|0
1641484200000|2022-01-06 15:50:00|10.26|8.86|10.46|9.06|10.5|9.1|10.25|8.85|0
1641484500000|2022-01-06 15:55:00|10.44|9.04|10.46|9.06|10.49|9.09|10.17|8.77|0
1641484800000|2022-01-06 16:00:00|10.47|9.07|10.57|9.17|10.64|9.24|10.36|8.96|0
1641485100000|2022-01-06 16:05:00|10.58|9.18|10.44|9.04|10.66|9.26|10.36|8.96|0
1641485400000|2022-01-06 16:10:00|10.42|9.02|10.31|8.91|10.44|9.04|10.23|8.83|0
1641485700000|2022-01-06 16:15:00|10.3|8.9|10.37|8.97|10.37|8.97|10.09|8.69|0
1641486000000|2022-01-06 16:20:00|10.35|8.95|10.33|8.93|10.48|9.08|10.32|8.92|0
1641486300000|2022-01-06 16:25:00|10.35|8.95|10.47|9.07|10.58|9.18|10.35|8.95|0
1641486600000|2022-01-06 16:30:00|10.49|9.09|10.59|9.19|10.67|9.27|10.41|9.01|0
1641486900000|2022-01-06 16:35:00|10.6|9.2|10.51|9.11|10.6|9.2|10.41|9.01|0
1641487200000|2022-01-06 16:40:00|10.52|9.12|10.55|9.15|10.65|9.25|10.43|9.03|0
1641487500000|2022-01-06 16:45:00|10.54|9.14|10.45|9.05|10.62|9.22|10.41|9.01|0
1641487800000|2022-01-06 16:50:00|10.47|9.07|10.32|8.92|10.54|9.14|10.31|8.91|0
1641488100000|2022-01-06 16:55:00|10.31|8.91|10.33|8.93|10.37|8.97|10.27|8.87|0
1641488400000|2022-01-06 17:00:00|10.31|8.91|10.4|9|10.41|9.01|10.31|8.91|0
1641488700000|2022-01-06 17:05:00|10.43|9.03|10.18|8.78|10.45|9.05|10.17|8.77|0
1641489000000|2022-01-06 17:10:00|10.19|8.79|10.29|8.89|10.31|8.91|10.18|8.78|0
1641489300000|2022-01-06 17:15:00|10.28|8.88|10.34|8.94|10.38|8.98|10.23|8.83|0
1641489600000|2022-01-06 17:20:00|10.32|8.92|10.4|9|10.54|9.14|10.16|8.76|0
1641489900000|2022-01-06 17:25:00|10.41|9.01|10.26|8.86|10.42|9.02|10.23|8.83|0
1641490200000|2022-01-06 17:30:00|10.25|8.85|10.06|8.66|10.25|8.85|10.03|8.63|0
1641490500000|2022-01-06 17:35:00|10.07|8.67|10.01|8.61|10.12|8.72|9.91|8.51|0
1641490800000|2022-01-06 17:40:00|9.99|8.59|9.76|8.36|10.03|8.63|9.74|8.34|0
1641491100000|2022-01-06 17:45:00|9.74|8.34|9.85|8.45|9.88|8.48|9.72|8.32|0
1641491400000|2022-01-06 17:50:00|9.86|8.46|9.98|8.58|10|8.6|9.86|8.46|0
1641491700000|2022-01-06 17:55:00|9.97|8.57|10.08|8.68|10.08|8.68|9.94|8.54|0
1641492000000|2022-01-06 18:00:00|10.05|8.65|10.04|8.64|10.15|8.75|10.01|8.61|0
1641492300000|2022-01-06 18:05:00|10.02|8.62|10.01|8.61|10.1|8.7|9.99|8.59|0
1641492600000|2022-01-06 18:10:00|10.02|8.62|10|8.6|10.05|8.65|9.95|8.55|0
1641492900000|2022-01-06 18:15:00|9.99|8.59|10.06|8.66|10.21|8.81|9.99|8.59|0
1641493200000|2022-01-06 18:20:00|10.04|8.64|10.28|8.88|10.3|8.9|10.04|8.64|0
1641493500000|2022-01-06 18:25:00|10.29|8.89|10.35|8.95|10.37|8.97|10.26|8.86|0
1641493800000|2022-01-06 18:30:00|10.34|8.94|10.31|8.91|10.41|9.01|10.29|8.89|0
1641494100000|2022-01-06 18:35:00|10.33|8.93|10.33|8.93|10.41|9.01|10.23|8.83|0
1641494400000|2022-01-06 18:40:00|10.34|8.94|10.29|8.89|10.39|8.99|10.27|8.87|0
1641494700000|2022-01-06 18:45:00|10.32|8.92|10.27|8.87|10.36|8.96|10.18|8.78|0
1641495000000|2022-01-06 18:50:00|10.28|8.88|10.24|8.84|10.36|8.96|10.23|8.83|0
1641495300000|2022-01-06 18:55:00|10.23|8.83|10.2|8.8|10.29|8.89|10.18|8.78|0
1641495600000|2022-01-06 19:00:00|10.21|8.81|10.38|8.98|10.38|8.98|10.17|8.77|0
1641495900000|2022-01-06 19:05:00|10.41|9.01|10.25|8.85|10.44|9.04|10.22|8.82|0
1641496200000|2022-01-06 19:10:00|10.24|8.84|10.35|8.95|10.35|8.95|10.04|8.64|0
1641496500000|2022-01-06 19:15:00|10.37|8.97|10.33|8.93|10.38|8.98|10.23|8.83|0
1641496800000|2022-01-06 19:20:00|10.32|8.92|10.32|8.92|10.41|9.01|10.29|8.89|0
1641497100000|2022-01-06 19:25:00|10.33|8.93|10.47|9.07|10.71|9.31|10.31|8.91|0
1641497400000|2022-01-06 19:30:00|10.46|9.06|10.42|9.02|10.52|9.12|10.36|8.96|0
1641497700000|2022-01-06 19:35:00|10.41|9.01|10.35|8.95|10.45|9.05|10.32|8.92|0
1641498000000|2022-01-06 19:40:00|10.36|8.96|10.38|8.98|10.44|9.04|10.32|8.92|0
1641498300000|2022-01-06 19:45:00|10.37|8.97|10.28|8.88|10.37|8.97|10.22|8.82|0
1641498600000|2022-01-06 19:50:00|10.27|8.87|10.01|8.61|10.33|8.93|10.01|8.61|0
1641498900000|2022-01-06 19:55:00|10.02|8.62|10.02|8.62|10.04|8.64|9.95|8.55|0
1641499200000|2022-01-06 20:00:00|10|8.6|9.84|8.44|10|8.6|9.83|8.43|0
1641499500000|2022-01-06 20:05:00|9.85|8.45|9.75|8.35|9.91|8.51|9.7|8.3|0
1641499800000|2022-01-06 20:10:00|9.74|8.34|9.84|8.44|9.86|8.46|9.69|8.29|0
1641500100000|2022-01-06 20:15:00|9.85|8.45|10.01|8.61|10.06|8.66|9.82|8.42|0
1641500400000|2022-01-06 20:20:00|9.99|8.59|10.08|8.68|10.12|8.72|9.96|8.56|0
1641500700000|2022-01-06 20:25:00|10.06|8.66|9.94|8.54|10.09|8.69|9.94|8.54|0
1641501000000|2022-01-06 20:30:00|9.95|8.55|10.12|8.72|10.15|8.75|9.91|8.51|0
1641501300000|2022-01-06 20:35:00|10.13|8.73|10.21|8.81|10.25|8.85|10.08|8.68|0
1641501600000|2022-01-06 20:40:00|10.19|8.79|10.15|8.75|10.28|8.88|10.1|8.7|0
1641501900000|2022-01-06 20:45:00|10.16|8.76|10.42|9.02|10.42|9.02|10.1|8.7|0
1641502200000|2022-01-06 20:50:00|10.39|8.99|10.44|9.04|10.45|9.05|10.29|8.89|0
1641502500000|2022-01-06 20:55:00|10.45|9.05|10.21|8.81|10.63|9.23|10.18|8.78|0
1641502800000|2022-01-06 21:00:00|10.23|8.83|10.15|8.75|10.25|8.85|10.15|8.75|0
1641503100000|2022-01-06 21:05:00|10.13|8.73|10.11|8.71|10.15|8.75|10.05|8.65|0
1641503400000|2022-01-06 21:10:00|10.1|8.7|10.08|8.68|10.15|8.75|10.02|8.62|0
1641503700000|2022-01-06 21:15:00|10.18|8.58|10.17|8.57|10.2|8.6|10.15|8.55|0
1641504000000|2022-01-06 21:20:00|10.18|8.58|10.14|8.54|10.18|8.58|10.14|8.54|0
1641504300000|2022-01-06 21:25:00|10.13|8.53|10.15|8.55|10.15|8.55|10.13|8.53|0
1641504600000|2022-01-06 21:30:00|10.14|8.54|10.18|8.58|10.19|8.59|10.13|8.53|0
1641504900000|2022-01-06 21:35:00|10.17|8.57|10.21|8.61|10.22|8.62|10.15|8.55|0
1641505200000|2022-01-06 21:40:00|10.2|8.6|10.13|8.53|10.21|8.61|10.12|8.52|0
1641505500000|2022-01-06 21:45:00|10.12|8.52|10.13|8.53|10.13|8.53|10.1|8.5|0
1641505800000|2022-01-06 21:50:00|10.12|8.52|10.08|8.48|10.12|8.52|10.08|8.48|0
1641506100000|2022-01-06 21:55:00|10.09|8.49|10.11|8.51|10.13|8.53|10.08|8.48|0
1641506400000|2022-01-06 22:00:00|10.1|8.5|10.09|8.49|10.11|8.51|10.09|8.49|0
1641506700000|2022-01-06 22:05:00|10.1|8.5|10.1|8.5|10.1|8.5|10.1|8.5|0
1641507000000|2022-01-06 22:10:00|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1641507600000|2022-01-06 22:20:00|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1641507900000|2022-01-06 22:25:00|10.09|8.49|10.1|8.5|10.11|8.51|10.09|8.49|0
1641508200000|2022-01-06 22:30:00|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1641509400000|2022-01-06 22:50:00|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1641509700000|2022-01-06 22:55:00|10.07|8.47|10.06|8.46|10.08|8.48|10.06|8.46|0
1641510000000|2022-01-06 23:00:00|9.98|8.38|9.99|8.39|10|8.4|9.95|8.35|0
1641510300000|2022-01-06 23:05:00|10|8.4|9.96|8.36|10|8.4|9.95|8.35|0
1641510600000|2022-01-06 23:10:00|9.95|8.35|9.99|8.39|9.99|8.39|9.95|8.35|0
1641510900000|2022-01-06 23:15:00|10.01|8.41|9.95|8.35|10.03|8.43|9.94|8.34|0
1641511200000|2022-01-06 23:20:00|9.94|8.34|9.98|8.38|9.99|8.39|9.93|8.33|0
1641511500000|2022-01-06 23:25:00|9.97|8.37|9.95|8.35|9.99|8.39|9.95|8.35|0
1641511800000|2022-01-06 23:30:00|9.94|8.34|9.94|8.34|9.98|8.38|9.91|8.31|0
1641512100000|2022-01-06 23:35:00|9.93|8.33|9.92|8.32|9.95|8.35|9.9|8.3|0
1641512400000|2022-01-06 23:40:00|9.91|8.31|9.95|8.35|9.95|8.35|9.91|8.31|0
1641512700000|2022-01-06 23:45:00|9.93|8.33|9.95|8.35|9.97|8.37|9.92|8.32|0
1641513000000|2022-01-06 23:50:00|9.94|8.34|9.91|8.31|9.95|8.35|9.91|8.31|0
1641513300000|2022-01-06 23:55:00|9.9|8.3|9.92|8.32|9.92|8.32|9.9|8.3|0
1641513600000|2022-01-07 00:00:00|9.91|8.31|9.86|8.26|9.95|8.35|9.83|8.23|0
1641513900000|2022-01-07 00:05:00|9.85|8.25|9.85|8.25|9.87|8.27|9.83|8.23|0
1641514200000|2022-01-07 00:10:00|9.86|8.26|9.8|8.2|9.89|8.29|9.79|8.19|0
1641514500000|2022-01-07 00:15:00|9.81|8.21|9.8|8.2|9.83|8.23|9.79|8.19|0
1641514800000|2022-01-07 00:20:00|9.81|8.21|9.81|8.21|9.83|8.23|9.8|8.2|0
1641515100000|2022-01-07 00:25:00|9.8|8.2|9.8|8.2|9.83|8.23|9.77|8.17|0
1641515400000|2022-01-07 00:30:00|9.81|8.21|9.77|8.17|9.81|8.21|9.76|8.16|0
1641515700000|2022-01-07 00:35:00|9.76|8.16|9.76|8.16|9.79|8.19|9.76|8.16|0
1641516000000|2022-01-07 00:40:00|9.77|8.17|9.77|8.17|9.77|8.17|9.74|8.14|0
1641516300000|2022-01-07 00:45:00|9.76|8.16|9.77|8.17|9.78|8.18|9.76|8.16|0
1641516600000|2022-01-07 00:50:00|9.78|8.18|9.78|8.18|9.8|8.2|9.77|8.17|0
1641516900000|2022-01-07 00:55:00|9.79|8.19|9.77|8.17|9.8|8.2|9.76|8.16|0
1641517200000|2022-01-07 01:00:00|9.76|8.16|9.73|8.13|9.79|8.19|9.73|8.13|0
1641517500000|2022-01-07 01:05:00|9.72|8.12|9.77|8.17|9.78|8.18|9.72|8.12|0
1641517800000|2022-01-07 01:10:00|9.76|8.16|9.78|8.18|9.8|8.2|9.76|8.16|0
1641518100000|2022-01-07 01:15:00|9.76|8.16|9.8|8.2|9.81|8.21|9.76|8.16|0
1641518400000|2022-01-07 01:20:00|9.81|8.21|9.79|8.19|9.81|8.21|9.78|8.18|0
1641518700000|2022-01-07 01:25:00|9.8|8.2|9.78|8.18|9.8|8.2|9.76|8.16|0
1641519000000|2022-01-07 01:30:00|9.77|8.17|9.74|8.14|9.79|8.19|9.73|8.13|0
1641519300000|2022-01-07 01:35:00|9.75|8.15|9.82|8.22|9.84|8.24|9.75|8.15|0
1641519600000|2022-01-07 01:40:00|9.83|8.23|9.85|8.25|9.87|8.27|9.8|8.2|0
1641519900000|2022-01-07 01:45:00|9.84|8.24|9.86|8.26|9.86|8.26|9.78|8.18|0
1641520200000|2022-01-07 01:50:00|9.87|8.27|9.85|8.25|9.87|8.27|9.82|8.22|0
1641520500000|2022-01-07 01:55:00|9.84|8.24|9.78|8.18|9.85|8.25|9.78|8.18|0
1641520800000|2022-01-07 02:00:00|9.8|8.2|9.95|8.35|9.95|8.35|9.8|8.2|0
1641521100000|2022-01-07 02:05:00|9.96|8.36|9.97|8.37|10.02|8.42|9.95|8.35|0
1641521400000|2022-01-07 02:10:00|9.98|8.38|9.95|8.35|9.98|8.38|9.92|8.32|0
1641521700000|2022-01-07 02:15:00|9.94|8.34|9.99|8.39|10.04|8.44|9.94|8.34|0
1641522000000|2022-01-07 02:20:00|10|8.4|9.92|8.32|10|8.4|9.9|8.3|0
1641522300000|2022-01-07 02:25:00|9.93|8.33|9.94|8.34|9.94|8.34|9.92|8.32|0
1641522600000|2022-01-07 02:30:00|9.95|8.35|9.98|8.38|10.01|8.41|9.93|8.33|0
1641522900000|2022-01-07 02:35:00|9.97|8.37|10.03|8.43|10.03|8.43|9.96|8.36|0
1641523200000|2022-01-07 02:40:00|10.02|8.42|9.98|8.38|10.02|8.42|9.97|8.37|0
1641523500000|2022-01-07 02:45:00|9.99|8.39|9.97|8.37|10.02|8.42|9.97|8.37|0
1641523800000|2022-01-07 02:50:00|9.96|8.36|9.92|8.32|9.96|8.36|9.91|8.31|0
1641524100000|2022-01-07 02:55:00|9.91|8.31|9.88|8.28|9.91|8.31|9.86|8.26|0
1641524400000|2022-01-07 03:00:00|9.87|8.27|9.9|8.3|9.91|8.31|9.87|8.27|0
1641524700000|2022-01-07 03:05:00|9.89|8.29|9.88|8.28|9.89|8.29|9.85|8.25|0
1641525000000|2022-01-07 03:10:00|9.89|8.29|9.89|8.29|9.9|8.3|9.87|8.27|0
1641525300000|2022-01-07 03:15:00|9.88|8.28|9.88|8.28|9.91|8.31|9.87|8.27|0
1641525600000|2022-01-07 03:20:00|9.86|8.26|9.76|8.16|9.88|8.28|9.75|8.15|0
1641525900000|2022-01-07 03:25:00|9.74|8.14|9.78|8.18|9.81|8.21|9.74|8.14|0
1641526200000|2022-01-07 03:30:00|9.77|8.17|9.84|8.24|9.85|8.25|9.77|8.17|0
1641526500000|2022-01-07 03:35:00|9.85|8.25|9.84|8.24|9.89|8.29|9.84|8.24|0
1641526800000|2022-01-07 03:40:00|9.85|8.25|9.85|8.25|9.88|8.28|9.83|8.23|0
1641527100000|2022-01-07 03:45:00|9.86|8.26|9.91|8.31|9.92|8.32|9.84|8.24|0
1641527400000|2022-01-07 03:50:00|9.9|8.3|9.91|8.31|9.93|8.33|9.88|8.28|0
1641527700000|2022-01-07 03:55:00|9.9|8.3|9.9|8.3|9.93|8.33|9.87|8.27|0
1641528000000|2022-01-07 04:00:00|9.89|8.29|9.91|8.31|9.93|8.33|9.89|8.29|0
1641528300000|2022-01-07 04:05:00|9.9|8.3|9.92|8.32|9.92|8.32|9.87|8.27|0
1641528600000|2022-01-07 04:10:00|9.93|8.33|9.9|8.3|9.93|8.33|9.89|8.29|0
1641528900000|2022-01-07 04:15:00|9.91|8.31|9.96|8.36|9.97|8.37|9.88|8.28|0
1641529200000|2022-01-07 04:20:00|9.95|8.35|9.96|8.36|9.98|8.38|9.93|8.33|0
1641529500000|2022-01-07 04:25:00|9.95|8.35|9.93|8.33|9.96|8.36|9.93|8.33|0
1641529800000|2022-01-07 04:30:00|9.95|8.35|9.92|8.32|9.95|8.35|9.92|8.32|0
1641530100000|2022-01-07 04:35:00|9.93|8.33|9.95|8.35|9.96|8.36|9.91|8.31|0
1641530400000|2022-01-07 04:40:00|9.94|8.34|9.92|8.32|9.97|8.37|9.92|8.32|0
1641530700000|2022-01-07 04:45:00|9.91|8.31|9.92|8.32|9.93|8.33|9.87|8.27|0
1641531000000|2022-01-07 04:50:00|9.93|8.33|9.89|8.29|9.93|8.33|9.88|8.28|0
1641531300000|2022-01-07 04:55:00|9.88|8.28|9.87|8.27|9.92|8.32|9.87|8.27|0
1641531600000|2022-01-07 05:00:00|9.85|8.25|9.84|8.24|9.89|8.29|9.84|8.24|0
1641531900000|2022-01-07 05:05:00|9.85|8.25|9.92|8.32|9.92|8.32|9.83|8.23|0
1641532200000|2022-01-07 05:10:00|9.93|8.33|9.92|8.32|10.01|8.41|9.91|8.31|0
1641532500000|2022-01-07 05:15:00|9.91|8.31|9.88|8.28|9.94|8.34|9.88|8.28|0
1641532800000|2022-01-07 05:20:00|9.89|8.29|9.9|8.3|9.92|8.32|9.89|8.29|0
1641533100000|2022-01-07 05:25:00|9.89|8.29|9.97|8.37|9.97|8.37|9.87|8.27|0
1641533400000|2022-01-07 05:30:00|9.96|8.36|9.95|8.35|9.98|8.38|9.92|8.32|0
1641533700000|2022-01-07 05:35:00|9.96|8.36|9.92|8.32|9.97|8.37|9.91|8.31|0
1641534000000|2022-01-07 05:40:00|9.93|8.33|9.95|8.35|9.96|8.36|9.92|8.32|0
1641534300000|2022-01-07 05:45:00|9.94|8.34|9.93|8.33|9.96|8.36|9.91|8.31|0
1641534600000|2022-01-07 05:50:00|9.92|8.32|9.9|8.3|9.94|8.34|9.9|8.3|0
1641534900000|2022-01-07 05:55:00|9.89|8.29|9.83|8.23|9.9|8.3|9.82|8.22|0
1641535200000|2022-01-07 06:00:00|9.84|8.24|9.89|8.29|9.89|8.29|9.82|8.22|0
1641535500000|2022-01-07 06:05:00|9.88|8.28|9.86|8.26|9.9|8.3|9.86|8.26|0
1641535800000|2022-01-07 06:10:00|9.87|8.27|9.88|8.28|9.9|8.3|9.86|8.26|0
1641536100000|2022-01-07 06:15:00|9.87|8.27|9.89|8.29|9.9|8.3|9.86|8.26|0
1641536400000|2022-01-07 06:20:00|9.88|8.28|9.89|8.29|9.9|8.3|9.87|8.27|0
1641536700000|2022-01-07 06:25:00|9.88|8.28|9.86|8.26|9.89|8.29|9.85|8.25|0
1641537000000|2022-01-07 06:30:00|9.85|8.25|9.77|8.17|9.87|8.27|9.77|8.17|0
1641537300000|2022-01-07 06:35:00|9.76|8.16|9.81|8.21|9.81|8.21|9.76|8.16|0
1641537600000|2022-01-07 06:40:00|9.82|8.22|9.84|8.24|9.84|8.24|9.78|8.18|0
1641537900000|2022-01-07 06:45:00|9.85|8.25|9.85|8.25|9.88|8.28|9.84|8.24|0
1641538200000|2022-01-07 06:50:00|9.86|8.26|9.89|8.29|9.9|8.3|9.85|8.25|0
1641538500000|2022-01-07 06:55:00|9.88|8.28|9.91|8.31|9.92|8.32|9.88|8.28|0
1641538800000|2022-01-07 07:00:00|9.88|8.28|9.99|8.39|10.02|8.42|9.87|8.27|0
1641539100000|2022-01-07 07:05:00|10|8.4|10|8.4|10.01|8.41|9.94|8.34|0
1641539400000|2022-01-07 07:10:00|10.01|8.41|10.02|8.42|10.04|8.44|9.99|8.39|0
1641539700000|2022-01-07 07:15:00|10.01|8.41|9.96|8.36|10.01|8.41|9.94|8.34|0
1641540000000|2022-01-07 07:20:00|9.94|8.34|9.95|8.35|9.96|8.36|9.92|8.32|0
1641540300000|2022-01-07 07:25:00|9.96|8.36|9.92|8.32|9.97|8.37|9.9|8.3|0
1641540600000|2022-01-07 07:30:00|9.93|8.33|10.13|8.53|10.13|8.53|9.92|8.32|0
1641540900000|2022-01-07 07:35:00|10.12|8.52|10.08|8.48|10.13|8.53|10.07|8.47|0
1641541200000|2022-01-07 07:40:00|10.09|8.49|10.1|8.5|10.13|8.53|10.08|8.48|0
1641541500000|2022-01-07 07:45:00|10.09|8.49|10.13|8.53|10.15|8.55|10.09|8.49|0
1641541800000|2022-01-07 07:50:00|10.12|8.52|10.14|8.54|10.15|8.55|10.12|8.52|0
1641542100000|2022-01-07 07:55:00|10.13|8.53|10.09|8.49|10.15|8.55|10.08|8.48|0
1641542400000|2022-01-07 08:00:00|10.12|8.52|10.3|8.7|10.31|8.71|10.08|8.48|0
1641542700000|2022-01-07 08:05:00|10.29|8.69|10.21|8.81|10.29|8.84|10.17|8.69|0
1641543000000|2022-01-07 08:10:00|10.2|8.8|10.07|8.67|10.2|8.8|10.07|8.67|0
1641543300000|2022-01-07 08:15:00|10.08|8.68|10.12|8.72|10.12|8.72|10.04|8.64|0
1641543600000|2022-01-07 08:20:00|10.11|8.71|10.08|8.68|10.12|8.72|10.07|8.67|0
1641543900000|2022-01-07 08:25:00|10.09|8.69|10.14|8.74|10.21|8.81|10.09|8.69|0
1641544200000|2022-01-07 08:30:00|10.18|8.78|10.32|8.92|10.4|9|10.18|8.78|0
1641544500000|2022-01-07 08:35:00|10.33|8.93|10.3|8.9|10.39|8.99|10.3|8.9|0
1641544800000|2022-01-07 08:40:00|10.31|8.91|10.42|9.02|10.44|9.04|10.3|8.9|0
1641545100000|2022-01-07 08:45:00|10.4|9|10.43|9.03|10.43|9.03|10.37|8.97|0
1641545400000|2022-01-07 08:50:00|10.42|9.02|10.38|8.98|10.43|9.03|10.33|8.93|0
1641545700000|2022-01-07 08:55:00|10.39|8.99|10.33|8.93|10.39|8.99|10.27|8.87|0
1641546000000|2022-01-07 09:00:00|10.34|8.94|10.33|8.93|10.4|9|10.31|8.91|0
1641546300000|2022-01-07 09:05:00|10.34|8.94|10.24|8.84|10.37|8.97|10.24|8.84|0
1641546600000|2022-01-07 09:10:00|10.23|8.83|10.13|8.73|10.24|8.84|10.11|8.71|0
1641546900000|2022-01-07 09:15:00|10.12|8.72|10.15|8.75|10.19|8.79|10.11|8.71|0
1641547200000|2022-01-07 09:20:00|10.14|8.74|10.1|8.7|10.14|8.74|10.1|8.7|0
1641547500000|2022-01-07 09:25:00|10.11|8.71|10.04|8.64|10.11|8.71|9.98|8.58|0
1641547800000|2022-01-07 09:30:00|10.03|8.63|9.94|8.54|10.04|8.64|9.94|8.54|0
1641548100000|2022-01-07 09:35:00|9.96|8.56|9.93|8.53|9.99|8.59|9.91|8.51|0
1641548400000|2022-01-07 09:40:00|9.94|8.54|9.94|8.54|9.95|8.55|9.88|8.48|0
1641548700000|2022-01-07 09:45:00|9.92|8.52|9.95|8.55|9.95|8.55|9.9|8.5|0
1641549000000|2022-01-07 09:50:00|9.94|8.54|9.98|8.58|9.98|8.58|9.93|8.53|0
1641549300000|2022-01-07 09:55:00|9.99|8.59|10.02|8.62|10.03|8.63|9.98|8.58|0
1641549600000|2022-01-07 10:00:00|10.01|8.61|10.01|8.61|10.1|8.7|10.01|8.61|0
1641549900000|2022-01-07 10:05:00|10|8.6|9.91|8.51|10.01|8.61|9.91|8.51|0
1641550200000|2022-01-07 10:10:00|9.92|8.52|9.89|8.49|9.92|8.52|9.88|8.48|0
1641550500000|2022-01-07 10:15:00|9.88|8.48|9.92|8.52|9.96|8.56|9.88|8.48|0
1641550800000|2022-01-07 10:20:00|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1641551100000|2022-01-07 10:25:00|9.89|8.49|9.84|8.44|9.9|8.5|9.81|8.41|0
1641551400000|2022-01-07 10:30:00|9.83|8.43|9.8|8.4|9.84|8.44|9.78|8.38|0
1641551700000|2022-01-07 10:35:00|9.79|8.39|9.85|8.45|9.85|8.45|9.78|8.38|0
1641552000000|2022-01-07 10:40:00|9.86|8.46|9.81|8.41|9.86|8.46|9.79|8.39|0
1641552300000|2022-01-07 10:45:00|9.8|8.4|9.83|8.43|9.85|8.45|9.8|8.4|0
1641552600000|2022-01-07 10:50:00|9.82|8.42|9.8|8.4|9.84|8.44|9.78|8.38|0
1641552900000|2022-01-07 10:55:00|9.81|8.41|9.84|8.44|9.85|8.45|9.8|8.4|0
1641553200000|2022-01-07 11:00:00|9.83|8.43|9.88|8.48|9.91|8.51|9.83|8.43|0
1641553500000|2022-01-07 11:05:00|9.87|8.47|9.84|8.44|9.89|8.49|9.83|8.43|0
1641553800000|2022-01-07 11:10:00|9.83|8.43|9.88|8.48|9.91|8.51|9.82|8.42|0
1641554100000|2022-01-07 11:15:00|9.89|8.49|9.81|8.41|9.89|8.49|9.79|8.39|0
1641554400000|2022-01-07 11:20:00|9.8|8.4|9.79|8.39|9.82|8.42|9.77|8.37|0
1641554700000|2022-01-07 11:25:00|9.8|8.4|9.8|8.4|9.81|8.41|9.76|8.36|0
1641555000000|2022-01-07 11:30:00|9.79|8.39|9.78|8.38|9.84|8.44|9.77|8.37|0
1641555300000|2022-01-07 11:35:00|9.79|8.39|9.84|8.44|9.86|8.46|9.78|8.38|0
1641555600000|2022-01-07 11:40:00|9.85|8.45|9.83|8.43|9.86|8.46|9.8|8.4|0
1641555900000|2022-01-07 11:45:00|9.82|8.42|9.84|8.44|9.85|8.45|9.8|8.4|0
1641556200000|2022-01-07 11:50:00|9.83|8.43|9.86|8.46|9.88|8.48|9.83|8.43|0
1641556500000|2022-01-07 11:55:00|9.87|8.47|9.96|8.56|9.96|8.56|9.81|8.41|0
1641556800000|2022-01-07 12:00:00|9.95|8.55|9.82|8.42|9.95|8.55|9.8|8.4|0
1641557100000|2022-01-07 12:05:00|9.81|8.41|9.9|8.5|9.91|8.51|9.76|8.36|0
1641557400000|2022-01-07 12:10:00|9.91|8.51|9.9|8.5|9.94|8.54|9.9|8.5|0
1641557700000|2022-01-07 12:15:00|9.91|8.51|9.87|8.47|9.92|8.52|9.85|8.45|0
1641558000000|2022-01-07 12:20:00|9.88|8.48|9.92|8.52|9.94|8.54|9.88|8.48|0
1641558300000|2022-01-07 12:25:00|9.91|8.51|9.91|8.51|9.98|8.58|9.91|8.51|0
1641558600000|2022-01-07 12:30:00|9.92|8.52|9.88|8.48|9.92|8.52|9.86|8.46|0
1641558900000|2022-01-07 12:35:00|9.89|8.49|9.94|8.54|9.97|8.57|9.88|8.48|0
1641559200000|2022-01-07 12:40:00|9.95|8.55|9.97|8.57|10.02|8.62|9.93|8.53|0
1641559500000|2022-01-07 12:45:00|9.96|8.56|9.93|8.53|9.99|8.59|9.9|8.5|0
1641559800000|2022-01-07 12:50:00|9.94|8.54|9.93|8.53|9.94|8.54|9.9|8.5|0
1641560100000|2022-01-07 12:55:00|9.94|8.54|10.03|8.63|10.04|8.64|9.94|8.54|0
1641560400000|2022-01-07 13:00:00|10.01|8.61|10|8.6|10.03|8.63|9.95|8.55|0
1641560700000|2022-01-07 13:05:00|9.98|8.58|9.97|8.57|10.02|8.62|9.92|8.52|0
1641561000000|2022-01-07 13:10:00|9.99|8.59|10.02|8.62|10.02|8.62|9.96|8.56|0
1641561300000|2022-01-07 13:15:00|10.01|8.61|10.03|8.63|10.05|8.65|9.96|8.56|0
1641561600000|2022-01-07 13:20:00|10.04|8.64|10.02|8.62|10.07|8.67|10|8.6|0
1641561900000|2022-01-07 13:25:00|10.01|8.61|9.98|8.58|10.04|8.64|9.96|8.56|0
1641562200000|2022-01-07 13:30:00|10|8.6|10.17|8.77|10.22|8.82|9.71|8.31|0
1641562500000|2022-01-07 13:35:00|10.15|8.75|10.55|9.15|10.57|9.17|10.15|8.75|0
1641562800000|2022-01-07 13:40:00|10.57|9.17|10.44|9.04|10.63|9.23|10.43|9.03|0
1641563100000|2022-01-07 13:45:00|10.45|9.05|10.29|8.89|10.45|9.05|10.25|8.85|0
1641563400000|2022-01-07 13:50:00|10.3|8.9|10.49|9.09|10.54|9.14|10.29|8.89|0
1641563700000|2022-01-07 13:55:00|10.47|9.07|10.41|9.01|10.51|9.11|10.36|8.96|0
1641564000000|2022-01-07 14:00:00|10.4|9|10.34|8.94|10.4|9|10.28|8.88|0
1641564300000|2022-01-07 14:05:00|10.32|8.92|10.21|8.81|10.32|8.92|10.21|8.81|0
1641564600000|2022-01-07 14:10:00|10.2|8.8|10.18|8.78|10.33|8.93|10.18|8.78|0
1641564900000|2022-01-07 14:15:00|10.16|8.76|10.16|8.76|10.2|8.8|10.12|8.72|0
1641565200000|2022-01-07 14:20:00|10.15|8.75|10.16|8.76|10.19|8.79|10.13|8.73|0
1641565500000|2022-01-07 14:25:00|10.15|8.75|10.12|8.72|10.22|8.82|10.09|8.69|0
1641565800000|2022-01-07 14:30:00|10.1|8.7|10.14|8.74|10.31|8.91|9.99|8.59|0
1641566100000|2022-01-07 14:35:00|10.13|8.73|10|8.6|10.27|8.87|9.99|8.59|0
1641566400000|2022-01-07 14:40:00|9.99|8.59|9.71|8.31|10.1|8.7|9.69|8.29|0
1641566700000|2022-01-07 14:45:00|9.74|8.34|9.72|8.32|9.82|8.42|9.62|8.22|0
1641567000000|2022-01-07 14:50:00|9.75|8.35|9.67|8.27|9.81|8.41|9.63|8.23|0
1641567300000|2022-01-07 14:55:00|9.68|8.28|10.04|8.64|10.04|8.64|9.56|8.16|0
1641567600000|2022-01-07 15:00:00|10.02|8.62|9.47|8.07|10.02|8.62|9.37|7.97|0
1641567900000|2022-01-07 15:05:00|9.51|8.11|9.66|8.26|9.68|8.28|9.51|8.11|0
1641568200000|2022-01-07 15:10:00|9.67|8.27|9.63|8.23|9.73|8.33|9.53|8.13|0
1641568500000|2022-01-07 15:15:00|9.64|8.24|9.78|8.38|9.81|8.41|9.64|8.24|0
1641568800000|2022-01-07 15:20:00|9.8|8.4|10.02|8.62|10.03|8.63|9.8|8.4|0
1641569100000|2022-01-07 15:25:00|10|8.6|9.95|8.55|10|8.6|9.84|8.44|0
1641569400000|2022-01-07 15:30:00|9.99|8.59|9.99|8.59|10.04|8.64|9.87|8.47|0
1641569700000|2022-01-07 15:35:00|10|8.6|10.32|8.92|10.32|8.92|9.61|8.21|0
1641570000000|2022-01-07 15:40:00|10.31|8.91|10.41|9.01|10.44|9.04|10.14|8.74|0
1641570300000|2022-01-07 15:45:00|10.4|9|10.55|9.15|10.55|9.15|10.4|9|0
1641570600000|2022-01-07 15:50:00|10.56|9.16|10.91|9.51|10.97|9.57|10.4|9|0
1641570900000|2022-01-07 15:55:00|10.9|9.5|10.84|9.44|10.99|9.59|10.73|9.33|0
1641571200000|2022-01-07 16:00:00|10.9|9.5|10.86|9.46|10.94|9.54|10.71|9.31|0
1641571500000|2022-01-07 16:05:00|10.87|9.47|10.77|9.37|10.87|9.47|10.68|9.28|0
1641571800000|2022-01-07 16:10:00|10.76|9.36|10.84|9.44|10.89|9.49|10.75|9.35|0
1641572100000|2022-01-07 16:15:00|10.83|9.43|10.96|9.56|11.05|9.65|10.78|9.38|0
1641572400000|2022-01-07 16:20:00|10.95|9.55|10.69|9.29|10.96|9.56|10.64|9.24|0
1641572700000|2022-01-07 16:25:00|10.71|9.31|10.46|9.06|10.74|9.34|10.46|9.06|0
1641573000000|2022-01-07 16:30:00|10.49|9.09|10.22|8.82|10.6|9.2|10.17|8.77|0
1641573300000|2022-01-07 16:35:00|10.21|8.81|10.2|8.8|10.28|8.88|10.13|8.73|0
1641573600000|2022-01-07 16:40:00|10.18|8.78|10.16|8.76|10.22|8.82|10.08|8.68|0
1641573900000|2022-01-07 16:45:00|10.15|8.75|9.87|8.47|10.18|8.78|9.87|8.47|0
1641574200000|2022-01-07 16:50:00|9.86|8.46|9.71|8.31|10.48|9.08|9.48|8.08|0
1641574500000|2022-01-07 16:55:00|9.7|8.3|9.81|8.41|9.81|8.41|9.68|8.28|0
1641574800000|2022-01-07 17:00:00|9.79|8.39|9.92|8.52|9.92|8.52|9.76|8.36|0
1641575100000|2022-01-07 17:05:00|9.91|8.51|9.89|8.49|9.96|8.56|9.83|8.43|0
1641575400000|2022-01-07 17:10:00|9.86|8.46|9.94|8.54|10.03|8.63|9.78|8.38|0
1641575700000|2022-01-07 17:15:00|9.96|8.56|10.07|8.67|10.07|8.67|9.9|8.5|0
1641576000000|2022-01-07 17:20:00|10.08|8.68|10.13|8.73|10.17|8.77|10.08|8.68|0
1641576300000|2022-01-07 17:25:00|10.14|8.74|10.11|8.71|10.19|8.79|10.08|8.68|0
1641576600000|2022-01-07 17:30:00|10.1|8.7|10.15|8.75|10.19|8.79|10.1|8.7|0
1641576900000|2022-01-07 17:35:00|10.14|8.74|10.2|8.8|10.28|8.88|10.14|8.74|0
1641577200000|2022-01-07 17:40:00|10.19|8.79|10.17|8.77|10.21|8.81|10.11|8.71|0
1641577500000|2022-01-07 17:45:00|10.19|8.79|10.17|8.77|10.22|8.82|10|8.6|0
1641577800000|2022-01-07 17:50:00|10.16|8.76|10.09|8.69|10.18|8.78|10.06|8.66|0
1641578100000|2022-01-07 17:55:00|10.08|8.68|10.05|8.65|10.14|8.74|10.04|8.64|0
1641578400000|2022-01-07 18:00:00|10.04|8.64|9.91|8.51|10.18|8.78|9.91|8.51|0
1641578700000|2022-01-07 18:05:00|9.92|8.52|9.87|8.47|9.94|8.54|9.83|8.43|0
1641579000000|2022-01-07 18:10:00|9.86|8.46|9.83|8.43|9.88|8.48|9.82|8.42|0
1641579300000|2022-01-07 18:15:00|9.84|8.44|9.85|8.45|9.89|8.49|9.78|8.38|0
1641579600000|2022-01-07 18:20:00|9.84|8.44|9.93|8.53|9.93|8.53|9.82|8.42|0
1641579900000|2022-01-07 18:25:00|9.92|8.52|9.97|8.57|9.99|8.59|9.9|8.5|0
1641580200000|2022-01-07 18:30:00|9.98|8.58|9.73|8.33|10|8.6|9.73|8.33|0
1641580500000|2022-01-07 18:35:00|9.71|8.31|9.79|8.39|9.81|8.41|9.68|8.28|0
1641580800000|2022-01-07 18:40:00|9.81|8.41|9.78|8.38|9.84|8.44|9.75|8.35|0
1641581100000|2022-01-07 18:45:00|9.79|8.39|9.85|8.45|9.85|8.45|9.78|8.38|0
1641581400000|2022-01-07 18:50:00|9.86|8.46|9.84|8.44|9.95|8.55|9.79|8.39|0
1641581700000|2022-01-07 18:55:00|9.85|8.45|9.86|8.46|9.86|8.46|9.79|8.39|0
1641582000000|2022-01-07 19:00:00|9.85|8.45|9.83|8.43|9.86|8.46|9.79|8.39|0
1641582300000|2022-01-07 19:05:00|9.84|8.44|9.84|8.44|9.93|8.53|9.8|8.4|0
1641582600000|2022-01-07 19:10:00|9.85|8.45|9.66|8.26|9.85|8.45|9.6|8.2|0
1641582900000|2022-01-07 19:15:00|9.65|8.25|9.65|8.25|9.68|8.28|9.61|8.21|0
1641583200000|2022-01-07 19:20:00|9.66|8.26|9.82|8.42|9.82|8.42|9.66|8.26|0
1641583500000|2022-01-07 19:25:00|9.83|8.43|9.75|8.35|9.89|8.49|9.74|8.34|0
1641583800000|2022-01-07 19:30:00|9.76|8.36|9.76|8.36|9.8|8.4|9.73|8.33|0
1641584100000|2022-01-07 19:35:00|9.77|8.37|9.59|8.19|9.81|8.41|9.59|8.19|0
1641584400000|2022-01-07 19:40:00|9.61|8.21|9.42|8.02|9.64|8.24|9.36|7.96|0
1641584700000|2022-01-07 19:45:00|9.41|8.01|9.38|7.98|9.46|8.06|9.31|7.91|0
1641585000000|2022-01-07 19:50:00|9.37|7.97|9.31|7.91|9.42|8.02|9.28|7.88|0
1641585300000|2022-01-07 19:55:00|9.32|7.92|9.35|7.95|9.37|7.97|9.3|7.9|0
1641585600000|2022-01-07 20:00:00|9.33|7.93|9.16|7.76|9.36|7.96|9.16|7.76|0
1641585900000|2022-01-07 20:05:00|9.15|7.75|9.17|7.77|9.18|7.78|9.07|7.67|0
1641586200000|2022-01-07 20:10:00|9.16|7.76|9.3|7.9|9.32|7.92|9.16|7.76|0
1641586500000|2022-01-07 20:15:00|9.29|7.89|9.26|7.86|9.32|7.92|9.24|7.84|0
1641586800000|2022-01-07 20:20:00|9.25|7.85|9.33|7.93|9.34|7.94|9.22|7.82|0
1641587100000|2022-01-07 20:25:00|9.34|7.94|9.35|7.95|9.43|8.03|9.33|7.93|0
1641587400000|2022-01-07 20:30:00|9.36|7.96|9.35|7.95|9.42|8.02|9.21|7.81|0
1641587700000|2022-01-07 20:35:00|9.37|7.97|9.28|7.88|9.39|7.99|9.25|7.85|0
1641588000000|2022-01-07 20:40:00|9.27|7.87|9.39|7.99|9.41|8.01|9.24|7.84|0
1641588300000|2022-01-07 20:45:00|9.41|8.01|9.16|7.76|9.44|8.04|9.09|7.69|0
1641588600000|2022-01-07 20:50:00|9.15|7.75|9.3|7.9|9.31|7.91|9.09|7.69|0
1641588900000|2022-01-07 20:55:00|9.29|7.89|9.29|7.89|9.4|8|9.05|7.65|0
1641589200000|2022-01-07 21:00:00|9.27|7.87|9.17|7.77|9.27|7.87|9.17|7.77|0
1641589500000|2022-01-07 21:05:00|9.16|7.76|9.16|7.76|9.16|7.76|9.1|7.7|0
1641589800000|2022-01-07 21:10:00|9.17|7.77|9.28|7.88|9.28|7.88|9.17|7.77|0
1641801900000|2022-01-10 08:05:00|8.65|7.25|8.75|7.35|8.76|7.36|8.65|7.25|0
1641802200000|2022-01-10 08:10:00|8.77|7.37|8.83|7.43|8.85|7.45|8.7|7.3|0
1641802500000|2022-01-10 08:15:00|8.84|7.44|8.92|7.52|8.95|7.55|8.82|7.42|0
1641802800000|2022-01-10 08:20:00|8.93|7.53|8.91|7.51|9.02|7.62|8.89|7.49|0
1641803100000|2022-01-10 08:25:00|8.9|7.5|9.2|7.8|9.39|7.99|8.75|7.35|0
1641803400000|2022-01-10 08:30:00|9.21|7.81|9.43|8.03|9.44|8.04|9.21|7.81|0
1641803700000|2022-01-10 08:35:00|9.42|8.02|9.51|8.11|9.56|8.16|9.41|8.01|0
1641804000000|2022-01-10 08:40:00|9.52|8.12|9.51|8.11|9.6|8.2|9.3|7.9|0
1641804300000|2022-01-10 08:45:00|9.5|8.1|9.46|8.06|9.62|8.22|9.44|8.04|0
1641804600000|2022-01-10 08:50:00|9.47|8.07|9.49|8.09|9.62|8.22|9.43|8.03|0
1641804900000|2022-01-10 08:55:00|9.48|8.08|9.38|7.98|9.52|8.12|9.31|7.91|0
1641805200000|2022-01-10 09:00:00|9.37|7.97|9.4|8|9.4|8|9.28|7.88|0
1641805500000|2022-01-10 09:05:00|9.39|7.99|9.24|7.84|9.39|7.99|9.21|7.81|0
1641805800000|2022-01-10 09:10:00|9.28|7.88|9.28|7.88|9.29|7.89|9.2|7.8|0
1641806100000|2022-01-10 09:15:00|9.27|7.87|9.21|7.81|9.27|7.87|9.2|7.8|0
1641806400000|2022-01-10 09:20:00|9.22|7.82|9.17|7.77|9.22|7.82|9.16|7.76|0
1641806700000|2022-01-10 09:25:00|9.18|7.78|9.12|7.72|9.18|7.78|9.12|7.72|0
1641807000000|2022-01-10 09:30:00|9.11|7.71|9.18|7.78|9.18|7.78|9.08|7.68|0
1641807300000|2022-01-10 09:35:00|9.17|7.77|9.16|7.76|9.18|7.78|9.09|7.69|0
1641807600000|2022-01-10 09:40:00|9.17|7.77|9.09|7.69|9.17|7.77|9.09|7.69|0
1641807900000|2022-01-10 09:45:00|9.1|7.7|9.07|7.67|9.11|7.71|8.98|7.58|0
1641808200000|2022-01-10 09:50:00|9.06|7.66|9.05|7.65|9.09|7.69|9.03|7.63|0
1641808500000|2022-01-10 09:55:00|9.04|7.64|9.13|7.73|9.13|7.73|9.01|7.61|0
1641808800000|2022-01-10 10:00:00|9.12|7.72|9.1|7.7|9.19|7.79|9.1|7.7|0
1641809100000|2022-01-10 10:05:00|9.11|7.71|9.07|7.67|9.13|7.73|9.07|7.67|0
1641809400000|2022-01-10 10:10:00|9.08|7.68|8.95|7.55|9.08|7.68|8.95|7.55|0
1641809700000|2022-01-10 10:15:00|8.94|7.54|9.02|7.62|9.02|7.62|8.93|7.53|0
1641810000000|2022-01-10 10:20:00|9.01|7.61|9.12|7.72|9.14|7.74|8.99|7.59|0
1641810300000|2022-01-10 10:25:00|9.13|7.73|9.08|7.68|9.13|7.73|9.06|7.66|0
1641810600000|2022-01-10 10:30:00|9.09|7.69|9.07|7.67|9.13|7.73|9.07|7.67|0
1641810900000|2022-01-10 10:35:00|9.08|7.68|9.08|7.68|9.11|7.71|9.06|7.66|0
1641811200000|2022-01-10 10:40:00|9.07|7.67|9.22|7.82|9.24|7.84|9.07|7.67|0
1641811500000|2022-01-10 10:45:00|9.23|7.83|9.2|7.8|9.23|7.83|9.15|7.75|0
1641811800000|2022-01-10 10:50:00|9.19|7.79|9.25|7.85|9.27|7.87|9.16|7.76|0
1641812100000|2022-01-10 10:55:00|9.26|7.86|9.21|7.81|9.27|7.87|9.19|7.79|0
1641812400000|2022-01-10 11:00:00|9.22|7.82|9.29|7.89|9.3|7.9|9.17|7.77|0
1641812700000|2022-01-10 11:05:00|9.27|7.87|9.29|7.89|9.32|7.92|9.23|7.83|0
1641813000000|2022-01-10 11:10:00|9.28|7.88|9.29|7.89|9.3|7.9|9.26|7.86|0
1641813300000|2022-01-10 11:15:00|9.3|7.9|9.23|7.83|9.3|7.9|9.22|7.82|0
1641813600000|2022-01-10 11:20:00|9.24|7.84|9.33|7.93|9.34|7.94|9.2|7.8|0
1641813900000|2022-01-10 11:25:00|9.32|7.92|9.32|7.92|9.36|7.96|9.32|7.92|0
1641814200000|2022-01-10 11:30:00|9.31|7.91|9.32|7.92|9.32|7.92|9.24|7.84|0
1641814500000|2022-01-10 11:35:00|9.31|7.91|9.39|7.99|9.4|8|9.29|7.89|0
1641814800000|2022-01-10 11:40:00|9.38|7.98|9.36|7.96|9.46|8.06|9.35|7.95|0
1641815100000|2022-01-10 11:45:00|9.35|7.95|9.31|7.91|9.35|7.95|9.3|7.9|0
1641815400000|2022-01-10 11:50:00|9.29|7.89|9.29|7.89|9.32|7.92|9.25|7.85|0
1641815700000|2022-01-10 11:55:00|9.28|7.88|9.27|7.87|9.29|7.89|9.24|7.84|0
1641816000000|2022-01-10 12:00:00|9.26|7.86|9.31|7.91|9.31|7.91|9.22|7.82|0
1641816300000|2022-01-10 12:05:00|9.3|7.9|9.37|7.97|9.37|7.97|9.24|7.84|0
1641816600000|2022-01-10 12:10:00|9.35|7.95|9.46|8.06|9.49|8.09|9.32|7.92|0
1641816900000|2022-01-10 12:15:00|9.47|8.07|9.57|8.17|9.58|8.18|9.47|8.07|0
1641817200000|2022-01-10 12:20:00|9.56|8.16|9.51|8.11|9.57|8.17|9.51|8.11|0
1641817500000|2022-01-10 12:25:00|9.52|8.12|9.55|8.15|9.6|8.2|9.5|8.1|0
1641817800000|2022-01-10 12:30:00|9.54|8.14|9.82|8.42|9.83|8.43|9.54|8.14|0
1641818100000|2022-01-10 12:35:00|9.81|8.41|10.08|8.68|10.13|8.73|9.42|8.02|0
1641818400000|2022-01-10 12:40:00|10.09|8.69|10.05|8.65|10.11|8.71|10.03|8.63|0
1641818700000|2022-01-10 12:45:00|10.06|8.66|10.13|8.73|10.15|8.75|10.04|8.64|0
1641819000000|2022-01-10 12:50:00|10.14|8.74|10.26|8.86|10.27|8.87|10.13|8.73|0
1641819300000|2022-01-10 12:55:00|10.25|8.85|10.41|9.01|10.42|9.02|10.23|8.83|0
1641819600000|2022-01-10 13:00:00|10.4|9|10.29|8.89|10.45|9.05|10.29|8.89|0
1641819900000|2022-01-10 13:05:00|10.3|8.9|10.29|8.89|10.34|8.94|10.23|8.83|0
1641820200000|2022-01-10 13:10:00|10.3|8.9|10.24|8.84|10.34|8.94|10.23|8.83|0
1641820500000|2022-01-10 13:15:00|10.25|8.85|10.24|8.84|10.29|8.89|10.22|8.82|0
1641820800000|2022-01-10 13:20:00|10.25|8.85|10.26|8.86|10.26|8.86|10.17|8.77|0
1641821100000|2022-01-10 13:25:00|10.27|8.87|10.24|8.84|10.29|8.89|10.22|8.82|0
1641821400000|2022-01-10 13:30:00|10.23|8.83|10.26|8.86|10.34|8.94|10.19|8.79|0
1641821700000|2022-01-10 13:35:00|10.28|8.88|10.16|8.76|10.32|8.92|10.16|8.76|0
1641822000000|2022-01-10 13:40:00|10.17|8.77|10.24|8.84|10.24|8.84|10.14|8.74|0
1641822300000|2022-01-10 13:45:00|10.25|8.85|10.26|8.86|10.27|8.87|10.22|8.82|0
1641822600000|2022-01-10 13:50:00|10.27|8.87|10.37|8.97|10.38|8.98|10.2|8.8|0
1641822900000|2022-01-10 13:55:00|10.36|8.96|10.33|8.93|10.38|8.98|10.33|8.93|0
1641823200000|2022-01-10 14:00:00|10.32|8.92|10.28|8.88|10.35|8.95|10.28|8.88|0
1641823500000|2022-01-10 14:05:00|10.27|8.87|10.28|8.88|10.3|8.9|10.21|8.81|0
1641823800000|2022-01-10 14:10:00|10.29|8.89|10.36|8.96|10.36|8.96|10.29|8.89|0
1641824100000|2022-01-10 14:15:00|10.35|8.95|10.39|8.99|10.48|9.08|10.33|8.93|0
1641824400000|2022-01-10 14:20:00|10.38|8.98|10.48|9.08|10.48|9.08|10.31|8.91|0
1641824700000|2022-01-10 14:25:00|10.47|9.07|10.41|9.01|10.47|9.07|10.3|8.9|0
1641825000000|2022-01-10 14:30:00|10.4|9|10.74|9.34|10.79|9.39|10.32|8.92|0
1641825300000|2022-01-10 14:35:00|10.75|9.35|10.82|9.42|10.95|9.55|10.74|9.34|0
1641825600000|2022-01-10 14:40:00|10.78|9.38|11.16|9.76|11.19|9.79|10.32|8.92|0
1641825900000|2022-01-10 14:45:00|11.17|9.77|11.46|10.06|11.53|10.13|11.17|9.77|0
1641826200000|2022-01-10 14:50:00|11.45|10.05|11.62|10.22|11.67|10.27|11.32|9.92|0
1641826500000|2022-01-10 14:55:00|11.63|10.23|11.95|10.55|11.95|10.55|11.31|9.91|0
1641826800000|2022-01-10 15:00:00|11.99|10.59|12.28|10.88|12.28|10.88|11.95|10.55|0
1641827100000|2022-01-10 15:05:00|12.26|10.86|11.92|10.52|12.3|10.9|11.87|10.47|0
1641827400000|2022-01-10 15:10:00|11.94|10.54|12.74|11.34|12.77|11.37|11.94|10.54|0
1641827700000|2022-01-10 15:15:00|12.75|11.35|12.68|11.28|12.8|11.4|12.17|10.77|0
1641828000000|2022-01-10 15:20:00|12.64|11.24|12.49|11.09|12.64|11.24|12.44|11.04|0
1641828300000|2022-01-10 15:25:00|12.51|11.11|12.26|10.86|12.53|11.13|12.24|10.84|0
1641828600000|2022-01-10 15:30:00|12.23|10.83|12.26|10.86|12.34|10.94|12.04|10.64|0
1641828900000|2022-01-10 15:35:00|12.29|10.89|12.61|11.21|12.62|11.22|12.22|10.82|0
1641829200000|2022-01-10 15:40:00|12.6|11.2|12.79|11.39|12.87|11.47|12.51|11.11|0
1641829500000|2022-01-10 15:45:00|12.78|11.38|13.06|11.66|13.15|11.75|12.71|11.31|0
1641829800000|2022-01-10 15:50:00|13.07|11.67|12.81|11.41|13.14|11.74|12.72|11.32|0
1641830100000|2022-01-10 15:55:00|12.78|11.38|12.72|11.32|12.99|11.59|12.64|11.24|0
1641830400000|2022-01-10 16:00:00|12.76|11.36|12.69|11.29|12.97|11.57|12.66|11.26|0
1641830700000|2022-01-10 16:05:00|12.73|11.33|12.46|11.06|12.74|11.34|12.45|11.05|0
1641831000000|2022-01-10 16:10:00|12.43|11.03|12.25|10.85|12.52|11.12|12.2|10.8|0
1641831300000|2022-01-10 16:15:00|12.27|10.87|12.06|10.66|12.39|10.99|12.01|10.61|0
1641831600000|2022-01-10 16:20:00|12.09|10.69|11.59|10.19|12.55|11.15|11.59|10.19|0
1641831900000|2022-01-10 16:25:00|11.58|10.18|11.48|10.08|11.66|10.26|11.45|10.05|0
1641832200000|2022-01-10 16:30:00|11.5|10.1|11.76|10.36|11.79|10.39|11.5|10.1|0
1641832500000|2022-01-10 16:35:00|11.78|10.38|11.93|10.53|11.97|10.57|11.73|10.33|0
1641832800000|2022-01-10 16:40:00|11.94|10.54|11.95|10.55|12.08|10.68|11.94|10.54|0
1641833100000|2022-01-10 16:45:00|11.94|10.54|11.89|10.49|12.02|10.62|11.82|10.42|0
1641833400000|2022-01-10 16:50:00|11.92|10.52|11.97|10.57|12.03|10.63|11.82|10.42|0
1641833700000|2022-01-10 16:55:00|11.98|10.58|11.69|10.29|12.02|10.62|11.67|10.27|0
1641834000000|2022-01-10 17:00:00|11.71|10.31|12|10.6|12.01|10.61|11.7|10.3|0
1641834300000|2022-01-10 17:05:00|11.99|10.59|12.2|10.8|12.21|10.81|11.96|10.56|0
1641834600000|2022-01-10 17:10:00|12.18|10.78|11.97|10.57|12.18|10.78|11.95|10.55|0
1641834900000|2022-01-10 17:15:00|11.98|10.58|12.14|10.74|12.16|10.76|11.95|10.55|0
1641835200000|2022-01-10 17:20:00|12.15|10.75|12.12|10.72|12.17|10.77|12.07|10.67|0
1641835500000|2022-01-10 17:25:00|12.11|10.71|12.1|10.7|12.16|10.76|12.01|10.61|0
1641835800000|2022-01-10 17:30:00|12.11|10.71|12.16|10.76|12.23|10.83|12.07|10.67|0
1641836100000|2022-01-10 17:35:00|12.15|10.75|12.19|10.79|12.2|10.8|12.07|10.67|0
1641836400000|2022-01-10 17:40:00|12.18|10.78|12.09|10.69|12.21|10.81|11.85|10.45|0
1641836700000|2022-01-10 17:45:00|12.1|10.7|12.31|10.91|12.33|10.93|11.66|10.26|0
1641837000000|2022-01-10 17:50:00|12.3|10.9|11.86|10.46|12.37|10.97|11.72|10.32|0
1641837300000|2022-01-10 17:55:00|11.89|10.49|12.03|10.63|12.08|10.68|11.87|10.47|0
1641837600000|2022-01-10 18:00:00|12.04|10.64|11.95|10.55|12.08|10.68|11.8|10.4|0
1641837900000|2022-01-10 18:05:00|11.94|10.54|11.84|10.44|11.96|10.56|11.75|10.35|0
1641838200000|2022-01-10 18:10:00|11.83|10.43|11.74|10.34|11.89|10.49|11.72|10.32|0
1641838500000|2022-01-10 18:15:00|11.72|10.32|11.65|10.25|11.8|10.4|11.65|10.25|0
1641838800000|2022-01-10 18:20:00|11.66|10.26|12.03|10.63|12.03|10.63|11.48|10.08|0
1641839100000|2022-01-10 18:25:00|11.56|10.16|11.3|9.9|11.59|10.19|11.19|9.79|0
1641839400000|2022-01-10 18:30:00|11.29|9.89|11.35|9.95|11.42|10.02|11.17|9.77|0
1641839700000|2022-01-10 18:35:00|11.34|9.94|11.41|10.01|11.41|10.01|11.25|9.85|0
1641840000000|2022-01-10 18:40:00|11.39|9.99|11.06|9.66|11.41|10.01|11.05|9.65|0
1641840300000|2022-01-10 18:45:00|11.07|9.67|10.84|9.44|11.07|9.67|10.8|9.4|0
1641840600000|2022-01-10 18:50:00|10.83|9.43|10.64|9.24|10.84|9.44|10.6|9.2|0
1641840900000|2022-01-10 18:55:00|10.61|9.21|10.68|9.28|10.86|9.46|10.59|9.19|0
1641841200000|2022-01-10 19:00:00|10.67|9.27|10.46|9.06|10.72|9.32|10.45|9.05|0
1641841500000|2022-01-10 19:05:00|10.45|9.05|10.03|8.63|10.53|9.13|10.02|8.62|0
1641841800000|2022-01-10 19:10:00|10.04|8.64|10.11|8.71|10.18|8.78|10.02|8.62|0
1641842100000|2022-01-10 19:15:00|10.15|8.75|10.05|8.65|10.15|8.75|9.92|8.52|0
1641842400000|2022-01-10 19:20:00|10.07|8.67|10.06|8.66|10.1|8.7|9.98|8.58|0
1641842700000|2022-01-10 19:25:00|10.05|8.65|9.99|8.59|10.11|8.71|9.96|8.56|0
1641843000000|2022-01-10 19:30:00|10|8.6|9.92|8.52|10.08|8.68|9.92|8.52|0
1641843300000|2022-01-10 19:35:00|9.89|8.49|9.95|8.55|9.98|8.58|9.82|8.42|0
1641843600000|2022-01-10 19:40:00|9.93|8.53|10.04|8.64|10.04|8.64|9.78|8.38|0
1641843900000|2022-01-10 19:45:00|10.02|8.62|9.99|8.59|10.03|8.63|9.94|8.54|0
1641844200000|2022-01-10 19:50:00|9.97|8.57|10.26|8.86|10.29|8.89|9.97|8.57|0
1641844500000|2022-01-10 19:55:00|10.27|8.87|10.04|8.64|10.3|8.9|9.99|8.59|0
1641844800000|2022-01-10 20:00:00|10.03|8.63|10.14|8.74|10.15|8.75|9.88|8.48|0
1641845100000|2022-01-10 20:05:00|10.11|8.71|10.32|8.92|10.46|9.06|10.1|8.7|0
1641845400000|2022-01-10 20:10:00|10.31|8.91|10.31|8.91|10.58|9.18|10.08|8.68|0
1641845700000|2022-01-10 20:15:00|10.27|8.87|10.18|8.78|10.41|9.01|10.06|8.66|0
1641846000000|2022-01-10 20:20:00|10.24|8.84|10.12|8.72|10.27|8.87|10.1|8.7|0
1641846300000|2022-01-10 20:25:00|10.13|8.73|10.08|8.68|10.16|8.76|10.03|8.63|0
1641846600000|2022-01-10 20:30:00|10.1|8.7|9.94|8.54|10.23|8.83|9.92|8.52|0
1641846900000|2022-01-10 20:35:00|9.92|8.52|9.96|8.56|10.04|8.64|9.84|8.44|0
1641847200000|2022-01-10 20:40:00|9.93|8.53|9.91|8.51|10.04|8.64|9.7|8.3|0
1641847500000|2022-01-10 20:45:00|9.93|8.53|9.72|8.32|9.93|8.53|9.64|8.24|0
1641847800000|2022-01-10 20:50:00|9.76|8.36|9.56|8.16|9.76|8.36|9.5|8.1|0
1641848100000|2022-01-10 20:55:00|9.58|8.18|9.26|7.86|9.58|8.18|9.17|7.77|0
1641848400000|2022-01-10 21:00:00|9.29|7.89|8.72|7.32|9.9|8.5|8.66|7.26|0
1641848700000|2022-01-10 21:05:00|8.71|7.31|8.69|7.29|8.73|7.33|8.67|7.27|0
1641849000000|2022-01-10 21:10:00|8.7|7.3|8.71|7.31|8.73|7.33|8.69|7.29|0
1641849300000|2022-01-10 21:15:00|8.72|7.32|8.77|7.17|8.83|7.32|8.72|7.16|0
1641849600000|2022-01-10 21:20:00|8.76|7.16|8.74|7.14|8.77|7.17|8.72|7.12|0
1641849900000|2022-01-10 21:25:00|8.75|7.15|8.75|7.15|8.77|7.17|8.73|7.13|0
1641850200000|2022-01-10 21:30:00|8.74|7.14|8.77|7.17|8.79|7.19|8.74|7.14|0
1641850500000|2022-01-10 21:35:00|8.76|7.16|8.71|7.11|8.77|7.17|8.71|7.11|0
1641850800000|2022-01-10 21:40:00|8.72|7.12|8.74|7.14|8.74|7.14|8.71|7.11|0
1641851100000|2022-01-10 21:45:00|8.72|7.12|8.79|7.19|8.79|7.19|8.72|7.12|0
1641851400000|2022-01-10 21:50:00|8.8|7.2|8.82|7.22|8.82|7.22|8.76|7.16|0
1641851700000|2022-01-10 21:55:00|8.81|7.21|8.78|7.18|8.84|7.24|8.78|7.18|0
1641852000000|2022-01-10 22:00:00|8.79|7.19|8.77|7.17|8.8|7.2|8.77|7.17|0
1641852300000|2022-01-10 22:05:00|8.78|7.18|8.78|7.18|8.79|7.19|8.77|7.17|0
1641852600000|2022-01-10 22:10:00|8.79|7.19|8.78|7.18|8.79|7.19|8.78|7.18|0
1641852900000|2022-01-10 22:15:00|8.77|7.17|8.76|7.16|8.78|7.18|8.76|7.16|0
1641853500000|2022-01-10 22:25:00|8.75|7.15|8.75|7.15|8.76|7.16|8.73|7.13|0
1641854100000|2022-01-10 22:35:00|8.74|7.14|8.74|7.14|8.74|7.14|8.74|7.14|0
1641854700000|2022-01-10 22:45:00|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1641855000000|2022-01-10 22:50:00|8.72|7.12|8.72|7.12|8.72|7.12|8.71|7.11|0
1641855300000|2022-01-10 22:55:00|8.73|7.13|8.71|7.11|8.74|7.14|8.71|7.11|0
1641855600000|2022-01-10 23:00:00|8.72|7.12|8.75|7.15|8.79|7.19|8.71|7.11|0
1641855900000|2022-01-10 23:05:00|8.74|7.14|8.78|7.18|8.82|7.22|8.71|7.11|0
1641856200000|2022-01-10 23:10:00|8.77|7.17|8.7|7.1|8.78|7.18|8.68|7.08|0
1641856500000|2022-01-10 23:15:00|8.69|7.09|8.69|7.09|8.71|7.11|8.67|7.07|0
1641856800000|2022-01-10 23:20:00|8.68|7.08|8.61|7.01|8.68|7.08|8.6|7|0
1641857100000|2022-01-10 23:25:00|8.62|7.02|8.49|6.89|8.63|7.03|8.47|6.87|0
1641857400000|2022-01-10 23:30:00|8.5|6.9|8.54|6.94|8.54|6.94|8.48|6.88|0
1641857700000|2022-01-10 23:35:00|8.53|6.93|8.56|6.96|8.56|6.96|8.51|6.91|0
1641858000000|2022-01-10 23:40:00|8.57|6.97|8.5|6.9|8.57|6.97|8.49|6.89|0
1641858300000|2022-01-10 23:45:00|8.49|6.89|8.53|6.93|8.54|6.94|8.48|6.88|0
1641858600000|2022-01-10 23:50:00|8.52|6.92|8.56|6.96|8.56|6.96|8.52|6.92|0
1641858900000|2022-01-10 23:55:00|8.55|6.95|8.55|6.95|8.56|6.96|8.53|6.93|0
1641859200000|2022-01-11 00:00:00|8.56|6.96|8.5|6.9|8.56|6.96|8.49|6.89|0
1641859500000|2022-01-11 00:05:00|8.49|6.89|8.51|6.91|8.54|6.94|8.47|6.87|0
1641859800000|2022-01-11 00:10:00|8.52|6.92|8.46|6.86|8.52|6.92|8.45|6.85|0
1641860100000|2022-01-11 00:15:00|8.47|6.87|8.66|7.06|8.66|7.06|8.47|6.87|0
1641860400000|2022-01-11 00:20:00|8.65|7.05|8.74|7.14|8.74|7.14|8.62|7.02|0
1641860700000|2022-01-11 00:25:00|8.73|7.13|8.72|7.12|8.73|7.13|8.66|7.06|0
1641861000000|2022-01-11 00:30:00|8.73|7.13|8.71|7.11|8.75|7.15|8.71|7.11|0
1641861300000|2022-01-11 00:35:00|8.72|7.12|8.63|7.03|8.73|7.13|8.63|7.03|0
1641861600000|2022-01-11 00:40:00|8.64|7.04|8.57|6.97|8.65|7.05|8.56|6.96|0
1641861900000|2022-01-11 00:45:00|8.56|6.96|8.58|6.98|8.58|6.98|8.53|6.93|0
1641862200000|2022-01-11 00:50:00|8.59|6.99|8.52|6.92|8.6|7|8.52|6.92|0
1641862500000|2022-01-11 00:55:00|8.51|6.91|8.51|6.91|8.51|6.91|8.49|6.89|0
1641862800000|2022-01-11 01:00:00|8.5|6.9|8.54|6.94|8.57|6.97|8.49|6.89|0
1641863100000|2022-01-11 01:05:00|8.53|6.93|8.55|6.95|8.55|6.95|8.51|6.91|0
1641863400000|2022-01-11 01:10:00|8.56|6.96|8.68|7.08|8.69|7.09|8.55|6.95|0
1641863700000|2022-01-11 01:15:00|8.7|7.1|8.6|7|8.8|7.2|8.58|6.98|0
1641864000000|2022-01-11 01:20:00|8.59|6.99|8.65|7.05|8.65|7.05|8.57|6.97|0
1641864300000|2022-01-11 01:25:00|8.62|7.02|8.61|7.01|8.64|7.04|8.6|7|0
1641864600000|2022-01-11 01:30:00|8.62|7.02|8.71|7.11|8.73|7.13|8.58|6.98|0
1641864900000|2022-01-11 01:35:00|8.7|7.1|8.63|7.03|8.7|7.1|8.59|6.99|0
1641865200000|2022-01-11 01:40:00|8.64|7.04|8.65|7.05|8.67|7.07|8.62|7.02|0
1641865500000|2022-01-11 01:45:00|8.66|7.06|8.69|7.09|8.7|7.1|8.63|7.03|0
1641865800000|2022-01-11 01:50:00|8.71|7.11|8.79|7.19|8.8|7.2|8.65|7.05|0
1641866100000|2022-01-11 01:55:00|8.78|7.18|8.73|7.13|8.79|7.19|8.7|7.1|0
1641866400000|2022-01-11 02:00:00|8.71|7.11|8.73|7.13|8.75|7.15|8.71|7.11|0
1641866700000|2022-01-11 02:05:00|8.74|7.14|8.6|7|8.74|7.14|8.59|6.99|0
1641867000000|2022-01-11 02:10:00|8.61|7.01|8.52|6.92|8.61|7.01|8.51|6.91|0
1641867300000|2022-01-11 02:15:00|8.51|6.91|8.53|6.93|8.54|6.94|8.5|6.9|0
1641867600000|2022-01-11 02:20:00|8.52|6.92|8.45|6.85|8.53|6.93|8.44|6.84|0
1641867900000|2022-01-11 02:25:00|8.46|6.86|8.47|6.87|8.47|6.87|8.43|6.83|0
1641868200000|2022-01-11 02:30:00|8.45|6.85|8.51|6.91|8.51|6.91|8.45|6.85|0
1641868500000|2022-01-11 02:35:00|8.52|6.92|8.5|6.9|8.54|6.94|8.5|6.9|0
1641868800000|2022-01-11 02:40:00|8.51|6.91|8.53|6.93|8.54|6.94|8.5|6.9|0
1641869100000|2022-01-11 02:45:00|8.52|6.92|8.5|6.9|8.52|6.92|8.46|6.86|0
1641869400000|2022-01-11 02:50:00|8.51|6.91|8.46|6.86|8.52|6.92|8.44|6.84|0
1641869700000|2022-01-11 02:55:00|8.45|6.85|8.44|6.84|8.46|6.86|8.42|6.82|0
1641870000000|2022-01-11 03:00:00|8.45|6.85|8.47|6.87|8.47|6.87|8.43|6.83|0
1641870300000|2022-01-11 03:05:00|8.48|6.88|8.48|6.88|8.48|6.88|8.45|6.85|0
1641870600000|2022-01-11 03:10:00|8.47|6.87|8.5|6.9|8.52|6.92|8.46|6.86|0
1641870900000|2022-01-11 03:15:00|8.49|6.89|8.44|6.84|8.5|6.9|8.44|6.84|0
1641871200000|2022-01-11 03:20:00|8.43|6.83|8.43|6.83|8.45|6.85|8.42|6.82|0
1641871500000|2022-01-11 03:25:00|8.42|6.82|8.45|6.85|8.46|6.86|8.42|6.82|0
1641871800000|2022-01-11 03:30:00|8.46|6.86|8.45|6.85|8.46|6.86|8.43|6.83|0
1641872100000|2022-01-11 03:35:00|8.44|6.84|8.46|6.86|8.48|6.88|8.44|6.84|0
1641872400000|2022-01-11 03:40:00|8.47|6.87|8.45|6.85|8.47|6.87|8.44|6.84|0
1641872700000|2022-01-11 03:45:00|8.46|6.86|8.46|6.86|8.5|6.9|8.46|6.86|0
1641873000000|2022-01-11 03:50:00|8.47|6.87|8.55|6.95|8.55|6.95|8.47|6.87|0
1641873300000|2022-01-11 03:55:00|8.56|6.96|8.53|6.93|8.56|6.96|8.52|6.92|0
1641873600000|2022-01-11 04:00:00|8.54|6.94|8.54|6.94|8.55|6.95|8.52|6.92|0
1641873900000|2022-01-11 04:05:00|8.53|6.93|8.57|6.97|8.57|6.97|8.52|6.92|0
1641874200000|2022-01-11 04:10:00|8.59|6.99|8.63|7.03|8.63|7.03|8.58|6.98|0
1641874500000|2022-01-11 04:15:00|8.62|7.02|8.59|6.99|8.62|7.02|8.57|6.97|0
1641874800000|2022-01-11 04:20:00|8.58|6.98|8.63|7.03|8.63|7.03|8.58|6.98|0
1641875100000|2022-01-11 04:25:00|8.62|7.02|8.63|7.03|8.63|7.03|8.61|7.01|0
1641875400000|2022-01-11 04:30:00|8.62|7.02|8.63|7.03|8.64|7.04|8.62|7.02|0
1641875700000|2022-01-11 04:35:00|8.64|7.04|8.61|7.01|8.68|7.08|8.61|7.01|0
1641876000000|2022-01-11 04:40:00|8.6|7|8.58|6.98|8.6|7|8.56|6.96|0
1641876300000|2022-01-11 04:45:00|8.57|6.97|8.57|6.97|8.59|6.99|8.57|6.97|0
1641876600000|2022-01-11 04:50:00|8.56|6.96|8.57|6.97|8.57|6.97|8.55|6.95|0
1641876900000|2022-01-11 04:55:00|8.58|6.98|8.58|6.98|8.61|7.01|8.57|6.97|0
1641877200000|2022-01-11 05:00:00|8.59|6.99|8.54|6.94|8.61|7.01|8.52|6.92|0
1641877500000|2022-01-11 05:05:00|8.55|6.95|8.57|6.97|8.57|6.97|8.51|6.91|0
1641877800000|2022-01-11 05:10:00|8.58|6.98|8.6|7|8.61|7.01|8.58|6.98|0
1641878100000|2022-01-11 05:15:00|8.61|7.01|8.63|7.03|8.64|7.04|8.58|6.98|0
1641878400000|2022-01-11 05:20:00|8.62|7.02|8.64|7.04|8.64|7.04|8.61|7.01|0
1641878700000|2022-01-11 05:25:00|8.65|7.05|8.6|7|8.65|7.05|8.55|6.95|0
1641879000000|2022-01-11 05:30:00|8.59|6.99|8.59|6.99|8.6|7|8.56|6.96|0
1641879300000|2022-01-11 05:35:00|8.57|6.97|8.62|7.02|8.63|7.03|8.54|6.94|0
1641879600000|2022-01-11 05:40:00|8.63|7.03|8.6|7|8.63|7.03|8.59|6.99|0
1641879900000|2022-01-11 05:45:00|8.61|7.01|8.64|7.04|8.65|7.05|8.6|7|0
1641880200000|2022-01-11 05:50:00|8.76|7.16|8.74|7.14|8.76|7.16|8.7|7.1|0
1641880500000|2022-01-11 05:55:00|8.73|7.13|8.7|7.1|8.74|7.14|8.69|7.09|0
1641880800000|2022-01-11 06:00:00|8.69|7.09|8.76|7.16|8.78|7.18|8.67|7.07|0
1641881100000|2022-01-11 06:05:00|8.77|7.17|8.77|7.17|8.8|7.2|8.74|7.14|0
1641881400000|2022-01-11 06:10:00|8.78|7.18|8.75|7.15|8.8|7.2|8.74|7.14|0
1641881700000|2022-01-11 06:15:00|8.76|7.16|8.76|7.16|8.77|7.17|8.74|7.14|0
1641882000000|2022-01-11 06:20:00|8.75|7.15|8.76|7.16|8.77|7.17|8.73|7.13|0
1641882300000|2022-01-11 06:25:00|8.77|7.17|8.82|7.22|8.82|7.22|8.77|7.17|0
1641882600000|2022-01-11 06:30:00|8.81|7.21|8.76|7.16|8.83|7.23|8.74|7.14|0
1641882900000|2022-01-11 06:35:00|8.75|7.15|8.79|7.19|8.79|7.19|8.71|7.11|0
1641883200000|2022-01-11 06:40:00|8.78|7.18|8.83|7.23|8.83|7.23|8.78|7.18|0
1641883500000|2022-01-11 06:45:00|8.82|7.22|8.82|7.22|8.84|7.24|8.8|7.2|0
1641883800000|2022-01-11 06:50:00|8.83|7.23|8.87|7.27|8.9|7.3|8.83|7.23|0
1641884100000|2022-01-11 06:55:00|8.86|7.26|8.76|7.16|8.86|7.26|8.76|7.16|0
1641884400000|2022-01-11 07:00:00|8.74|7.14|8.8|7.2|8.83|7.23|8.72|7.12|0
1641884700000|2022-01-11 07:05:00|8.79|7.19|8.72|7.12|8.82|7.22|8.72|7.12|0
1641885000000|2022-01-11 07:10:00|8.73|7.13|8.72|7.12|8.77|7.17|8.71|7.11|0
1641885300000|2022-01-11 07:15:00|8.71|7.11|8.63|7.03|8.71|7.11|8.62|7.02|0
1641885600000|2022-01-11 07:20:00|8.62|7.02|8.64|7.04|8.66|7.06|8.6|7|0
1641885900000|2022-01-11 07:25:00|8.65|7.05|8.59|6.99|8.65|7.05|8.57|6.97|0
1641886200000|2022-01-11 07:30:00|8.58|6.98|8.58|6.98|8.63|7.03|8.57|6.97|0
1641886500000|2022-01-11 07:35:00|8.59|6.99|8.64|7.04|8.65|7.05|8.59|6.99|0
1641886800000|2022-01-11 07:40:00|8.62|7.02|8.62|7.02|8.64|7.04|8.6|7|0
1641887100000|2022-01-11 07:45:00|8.61|7.01|8.59|6.99|8.66|7.06|8.56|6.96|0
1641887400000|2022-01-11 07:50:00|8.58|6.98|8.57|6.97|8.61|7.01|8.55|6.95|0
1641887700000|2022-01-11 07:55:00|8.58|6.98|8.56|6.96|8.59|6.99|8.54|6.94|0
1641888000000|2022-01-11 08:00:00|8.55|6.95|8.48|6.88|8.57|6.97|8.48|6.88|0
1641888300000|2022-01-11 08:05:00|8.39|6.99|8.5|7.1|8.5|7.1|8.29|6.89|0
1641888600000|2022-01-11 08:10:00|8.48|7.08|8.54|7.14|8.58|7.18|8.48|7.08|0
1641888900000|2022-01-11 08:15:00|8.53|7.13|8.55|7.15|8.59|7.19|8.51|7.11|0
1641889200000|2022-01-11 08:20:00|8.53|7.13|8.47|7.07|8.53|7.13|8.41|7.01|0
1641889500000|2022-01-11 08:25:00|8.48|7.08|8.54|7.14|8.58|7.18|8.48|7.08|0
1641889800000|2022-01-11 08:30:00|8.57|7.17|8.69|7.29|8.7|7.3|8.57|7.17|0
1641890100000|2022-01-11 08:35:00|8.67|7.27|8.58|7.18|8.68|7.28|8.56|7.16|0
1641890400000|2022-01-11 08:40:00|8.56|7.16|8.47|7.07|8.58|7.18|8.46|7.06|0
1641890700000|2022-01-11 08:45:00|8.46|7.06|8.46|7.06|8.52|7.12|8.43|7.03|0
1641891000000|2022-01-11 08:50:00|8.47|7.07|8.46|7.06|8.51|7.11|8.42|7.02|0
1641891300000|2022-01-11 08:55:00|8.45|7.05|8.4|7|8.51|7.11|8.4|7|0
1641891600000|2022-01-11 09:00:00|8.39|6.99|8.32|6.92|8.41|7.01|8.3|6.9|0
1641891900000|2022-01-11 09:05:00|8.31|6.91|8.31|6.91|8.36|6.96|8.3|6.9|0
1641892200000|2022-01-11 09:10:00|8.32|6.92|8.23|6.83|8.35|6.95|8.22|6.82|0
1641892500000|2022-01-11 09:15:00|8.24|6.84|8.15|6.75|8.27|6.87|8.13|6.73|0
1641892800000|2022-01-11 09:20:00|8.14|6.74|8.07|6.67|8.16|6.76|8.05|6.65|0
1641893100000|2022-01-11 09:25:00|8.09|6.69|8.07|6.67|8.1|6.7|8.05|6.65|0
1641893400000|2022-01-11 09:30:00|8.05|6.65|8|6.6|8.06|6.66|7.97|6.57|0
1641893700000|2022-01-11 09:35:00|8.01|6.61|8.12|6.72|8.49|7.09|7.97|6.57|0
1641894000000|2022-01-11 09:40:00|8.13|6.73|8.11|6.71|8.15|6.75|8.1|6.7|0
1641894300000|2022-01-11 09:45:00|8.12|6.72|8.07|6.67|8.13|6.73|8.05|6.65|0
1641894600000|2022-01-11 09:50:00|8.08|6.68|8.08|6.68|8.09|6.69|8.06|6.66|0
1641894900000|2022-01-11 09:55:00|8.07|6.67|7.97|6.57|8.08|6.68|7.9|6.5|0
1641895200000|2022-01-11 10:00:00|7.96|6.56|7.91|6.51|8|6.6|7.91|6.51|0
1641895500000|2022-01-11 10:05:00|7.92|6.52|7.92|6.52|7.93|6.53|7.85|6.45|0
1641895800000|2022-01-11 10:10:00|7.93|6.53|7.95|6.55|7.98|6.58|7.92|6.52|0
1641896100000|2022-01-11 10:15:00|7.96|6.56|7.96|6.56|7.99|6.59|7.94|6.54|0
1641896400000|2022-01-11 10:20:00|7.95|6.55|8|6.6|8.04|6.64|7.94|6.54|0
1641896700000|2022-01-11 10:25:00|7.99|6.59|8.03|6.63|8.03|6.63|7.96|6.56|0
1641897000000|2022-01-11 10:30:00|8.02|6.62|8.01|6.61|8.03|6.63|8|6.6|0
1641897300000|2022-01-11 10:35:00|8|6.6|7.99|6.59|8|6.6|7.96|6.56|0
1641897600000|2022-01-11 10:40:00|8|6.6|7.96|6.56|8|6.6|7.95|6.55|0
1641897900000|2022-01-11 10:45:00|7.97|6.57|7.95|6.55|7.97|6.57|7.92|6.52|0
1641898200000|2022-01-11 10:50:00|7.94|6.54|7.94|6.54|8|6.6|7.94|6.54|0
1641898500000|2022-01-11 10:55:00|7.93|6.53|8|6.6|8.01|6.61|7.93|6.53|0
1641898800000|2022-01-11 11:00:00|7.99|6.59|8.09|6.69|8.09|6.69|7.99|6.59|0
1641899100000|2022-01-11 11:05:00|8.08|6.68|8.09|6.69|8.15|6.75|8.07|6.67|0
1641899400000|2022-01-11 11:10:00|8.08|6.68|8.13|6.73|8.13|6.73|8.06|6.66|0
1641899700000|2022-01-11 11:15:00|8.12|6.72|8.11|6.71|8.13|6.73|8.07|6.67|0
1641900000000|2022-01-11 11:20:00|8.1|6.7|8.09|6.69|8.13|6.73|8.09|6.69|0
1641900300000|2022-01-11 11:25:00|8.1|6.7|8.13|6.73|8.14|6.74|8.09|6.69|0
1641900600000|2022-01-11 11:30:00|8.12|6.72|8.07|6.67|8.14|6.74|8.05|6.65|0
1641900900000|2022-01-11 11:35:00|8.08|6.68|8.04|6.64|8.09|6.69|8.03|6.63|0
1641901200000|2022-01-11 11:40:00|8.05|6.65|8.02|6.62|8.05|6.65|8.02|6.62|0
1641901500000|2022-01-11 11:45:00|8.04|6.64|8.04|6.64|8.04|6.64|8.02|6.62|0
1641901800000|2022-01-11 11:50:00|8.05|6.65|7.98|6.58|8.05|6.65|7.98|6.58|0
1641902100000|2022-01-11 11:55:00|7.99|6.59|8.1|6.7|8.1|6.7|7.98|6.58|0
1641902400000|2022-01-11 12:00:00|8.13|6.73|8.08|6.68|8.14|6.74|8.06|6.66|0
1641902700000|2022-01-11 12:05:00|8.07|6.67|8.07|6.67|8.1|6.7|8.04|6.64|0
1641903000000|2022-01-11 12:10:00|8.08|6.68|8.08|6.68|8.12|6.72|8.05|6.65|0
1641903300000|2022-01-11 12:15:00|8.09|6.69|8.11|6.71|8.12|6.72|8.07|6.67|0
1641903600000|2022-01-11 12:20:00|8.1|6.7|8.08|6.68|8.1|6.7|8.06|6.66|0
1641903900000|2022-01-11 12:25:00|8.07|6.67|8.06|6.66|8.1|6.7|8.06|6.66|0
1641904200000|2022-01-11 12:30:00|8.07|6.67|8.09|6.69|8.12|6.72|8.06|6.66|0
1641904500000|2022-01-11 12:35:00|8.08|6.68|8.08|6.68|8.1|6.7|8.06|6.66|0
1641904800000|2022-01-11 12:40:00|8.09|6.69|8.1|6.7|8.1|6.7|8.07|6.67|0
1641905100000|2022-01-11 12:45:00|8.09|6.69|8.16|6.76|8.18|6.78|8.09|6.69|0
1641905400000|2022-01-11 12:50:00|8.15|6.75|8.16|6.76|8.17|6.77|8.1|6.7|0
1641905700000|2022-01-11 12:55:00|8.17|6.77|8.26|6.86|8.28|6.88|8.14|6.74|0
1641906000000|2022-01-11 13:00:00|8.25|6.85|8.2|6.8|8.31|6.91|8.17|6.77|0
1641906300000|2022-01-11 13:05:00|8.19|6.79|8.18|6.78|8.21|6.81|8.15|6.75|0
1641906600000|2022-01-11 13:10:00|8.19|6.79|8.21|6.81|8.23|6.83|8.18|6.78|0
1641906900000|2022-01-11 13:15:00|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1641907200000|2022-01-11 13:20:00|8.19|6.79|8.21|6.81|8.23|6.83|8.19|6.79|0
1641907500000|2022-01-11 13:25:00|8.2|6.8|8.24|6.84|8.24|6.84|8.17|6.77|0
1641907800000|2022-01-11 13:30:00|8.23|6.83|8.18|6.78|8.24|6.84|8.15|6.75|0
1641908100000|2022-01-11 13:35:00|8.19|6.79|8.33|6.93|8.35|6.95|8.19|6.79|0
1641908400000|2022-01-11 13:40:00|8.34|6.94|8.41|7.01|8.45|7.05|8.32|6.92|0
1641908700000|2022-01-11 13:45:00|8.4|7|8.33|6.93|8.4|7|8.29|6.89|0
1641909000000|2022-01-11 13:50:00|8.34|6.94|8.45|7.05|8.48|7.08|8.34|6.94|0
1641909300000|2022-01-11 13:55:00|8.44|7.04|8.47|7.07|8.48|7.08|8.42|7.02|0
1641909600000|2022-01-11 14:00:00|8.49|7.09|8.56|7.16|8.57|7.17|8.46|7.06|0
1641909900000|2022-01-11 14:05:00|8.55|7.15|8.5|7.1|8.58|7.18|8.5|7.1|0
1641910200000|2022-01-11 14:10:00|8.51|7.11|8.5|7.1|8.56|7.16|8.49|7.09|0
1641910500000|2022-01-11 14:15:00|8.52|7.12|8.56|7.16|8.59|7.19|8.5|7.1|0
1641910800000|2022-01-11 14:20:00|8.55|7.15|8.49|7.09|8.56|7.16|8.49|7.09|0
1641911100000|2022-01-11 14:25:00|8.48|7.08|8.53|7.13|8.55|7.15|8.46|7.06|0
1641911400000|2022-01-11 14:30:00|8.52|7.12|9.09|7.69|9.12|7.72|8.12|6.72|0
1641911700000|2022-01-11 14:35:00|9.08|7.68|9.13|7.73|9.14|7.74|8.92|7.52|0
1641912000000|2022-01-11 14:40:00|9.12|7.72|9.43|8.03|9.63|8.23|9.08|7.68|0
1641912300000|2022-01-11 14:45:00|9.44|8.04|9.52|8.12|9.62|8.22|9.38|7.98|0
1641912600000|2022-01-11 14:50:00|9.55|8.15|9.5|8.1|9.62|8.22|9.19|7.79|0
1641912900000|2022-01-11 14:55:00|9.52|8.12|9.47|8.07|9.69|8.29|9.37|7.97|0
1641913200000|2022-01-11 15:00:00|9.45|8.05|9.1|7.7|9.52|8.12|9.07|7.67|0
1641913500000|2022-01-11 15:05:00|9.09|7.69|8.95|7.55|9.24|7.84|8.82|7.42|0
1641913800000|2022-01-11 15:10:00|8.96|7.56|8.96|7.56|8.96|7.56|8.79|7.39|0
1641914100000|2022-01-11 15:15:00|8.92|7.52|8.86|7.46|9.08|7.68|8.82|7.42|0
1641914400000|2022-01-11 15:20:00|8.9|7.5|8.97|7.57|8.97|7.57|8.79|7.39|0
1641914700000|2022-01-11 15:25:00|8.93|7.53|8.91|7.51|9.05|7.65|8.84|7.44|0
1641915000000|2022-01-11 15:30:00|8.93|7.53|9.12|7.72|9.13|7.73|8.67|7.27|0
1641915300000|2022-01-11 15:35:00|9.1|7.7|9.09|7.69|9.17|7.77|9.02|7.62|0
1641915600000|2022-01-11 15:40:00|9.1|7.7|9.37|7.97|9.42|8.02|8.97|7.57|0
1641915900000|2022-01-11 15:45:00|9.4|8|9.35|7.95|9.42|8.02|9.11|7.71|0
1641916200000|2022-01-11 15:50:00|9.37|7.97|9.28|7.88|9.46|8.06|9.26|7.86|0
1641916500000|2022-01-11 15:55:00|9.27|7.87|9.18|7.78|9.33|7.93|9.14|7.74|0
1641916800000|2022-01-11 16:00:00|9.17|7.77|8.89|7.49|9.19|7.79|8.79|7.39|0
1641917100000|2022-01-11 16:05:00|8.88|7.48|8.85|7.45|9.2|7.8|8.66|7.26|0
1641917400000|2022-01-11 16:10:00|8.82|7.42|8.54|7.14|8.82|7.42|8.5|7.1|0
1641917700000|2022-01-11 16:15:00|8.53|7.13|8.28|6.88|8.56|7.16|8.24|6.84|0
1641918000000|2022-01-11 16:20:00|8.26|6.86|8.3|6.9|8.41|7.01|8.19|6.79|0
1641918300000|2022-01-11 16:25:00|8.29|6.89|7.91|6.51|8.68|7.28|7.9|6.5|0
1641918600000|2022-01-11 16:30:00|7.9|6.5|7.95|6.55|7.99|6.59|7.9|6.5|0
1641918900000|2022-01-11 16:35:00|7.93|6.53|7.75|6.35|7.93|6.53|7.73|6.33|0
1641919200000|2022-01-11 16:40:00|7.76|6.36|7.64|6.24|7.76|6.36|7.54|6.14|0
1641919500000|2022-01-11 16:45:00|7.63|6.23|7.56|6.16|7.73|6.33|7.49|6.09|0
1641919800000|2022-01-11 16:50:00|7.54|6.14|7.45|6.05|7.54|6.14|7.41|6.01|0
1641920100000|2022-01-11 16:55:00|7.44|6.04|7.41|6.01|7.49|6.09|7.41|6.01|0
1641920400000|2022-01-11 17:00:00|7.4|6|7.45|6.05|7.59|6.19|7.23|5.83|0
1641920700000|2022-01-11 17:05:00|7.44|6.04|7.43|6.03|7.5|6.1|7.43|6.03|0
1641921000000|2022-01-11 17:10:00|7.44|6.04|7.41|6.01|7.5|6.1|7.41|6.01|0
1641921300000|2022-01-11 17:15:00|7.42|6.02|7.44|6.04|7.5|6.1|7.39|5.99|0
1641921600000|2022-01-11 17:20:00|7.45|6.05|7.47|6.07|7.49|6.09|7.42|6.02|0
1641921900000|2022-01-11 17:25:00|7.46|6.06|7.65|6.25|7.69|6.29|7.46|6.06|0
1641922200000|2022-01-11 17:30:00|7.66|6.26|7.6|6.2|7.68|6.28|7.54|6.14|0
1641922500000|2022-01-11 17:35:00|7.59|6.19|7.56|6.16|7.61|6.21|7.5|6.1|0
1641922800000|2022-01-11 17:40:00|7.55|6.15|7.49|6.09|7.58|6.18|7.49|6.09|0
1641923100000|2022-01-11 17:45:00|7.5|6.1|7.52|6.12|7.53|6.13|7.48|6.08|0
1641923400000|2022-01-11 17:50:00|7.51|6.11|7.41|6.01|7.53|6.13|7.41|6.01|0
1641923700000|2022-01-11 17:55:00|7.42|6.02|7.42|6.02|7.47|6.07|7.4|6|0
1641924000000|2022-01-11 18:00:00|7.43|6.03|7.48|6.08|7.56|6.16|7.43|6.03|0
1641924300000|2022-01-11 18:05:00|7.47|6.07|7.56|6.16|7.6|6.2|7.47|6.07|0
1641924600000|2022-01-11 18:10:00|7.55|6.15|7.45|6.05|7.55|6.15|7.44|6.04|0
1641924900000|2022-01-11 18:15:00|7.46|6.06|7.36|5.96|7.47|6.07|7.36|5.96|0
1641925200000|2022-01-11 18:20:00|7.37|5.97|7.06|5.66|7.37|5.97|7.06|5.66|0
1641925500000|2022-01-11 18:25:00|7.07|5.67|7.13|5.73|7.13|5.73|7.07|5.67|0
1641925800000|2022-01-11 18:30:00|7.12|5.72|7.1|5.7|7.14|5.74|7.08|5.68|0
1641926100000|2022-01-11 18:35:00|7.11|5.71|7.09|5.69|7.12|5.72|7.08|5.68|0
1641926400000|2022-01-11 18:40:00|7.08|5.68|7.08|5.68|7.11|5.71|7.07|5.67|0
1641926700000|2022-01-11 18:45:00|7.07|5.67|7.1|5.7|7.11|5.71|7.01|5.61|0
1641927000000|2022-01-11 18:50:00|7.09|5.69|7.07|5.67|7.09|5.69|7.05|5.65|0
1641927300000|2022-01-11 18:55:00|7.06|5.66|7.02|5.62|7.07|5.67|7.02|5.62|0
1641927600000|2022-01-11 19:00:00|7.03|5.63|7.08|5.68|7.1|5.7|7.02|5.62|0
1641927900000|2022-01-11 19:05:00|7.07|5.67|7.15|5.75|7.19|5.79|7.06|5.66|0
1641928200000|2022-01-11 19:10:00|7.14|5.74|7.11|5.71|7.17|5.77|7.1|5.7|0
1641928500000|2022-01-11 19:15:00|7.12|5.72|7.08|5.68|7.13|5.73|7.08|5.68|0
1641928800000|2022-01-11 19:20:00|7.09|5.69|7.08|5.68|7.13|5.73|7.08|5.68|0
1641929100000|2022-01-11 19:25:00|7.09|5.69|7.04|5.64|7.1|5.7|7.03|5.63|0
1641929400000|2022-01-11 19:30:00|7.05|5.65|7.07|5.67|7.11|5.71|7.05|5.65|0
1641929700000|2022-01-11 19:35:00|7.08|5.68|6.99|5.59|7.11|5.71|6.98|5.58|0
1641930000000|2022-01-11 19:40:00|7|5.6|6.97|5.57|7.01|5.61|6.96|5.56|0
1641930300000|2022-01-11 19:45:00|6.96|5.56|6.92|5.52|6.97|5.57|6.91|5.51|0
1641930600000|2022-01-11 19:50:00|6.91|5.51|6.9|5.5|6.95|5.55|6.88|5.48|0
1641930900000|2022-01-11 19:55:00|6.89|5.49|6.92|5.52|6.92|5.52|6.81|5.41|0
1641931200000|2022-01-11 20:00:00|6.91|5.51|6.86|5.46|6.92|5.52|6.84|5.44|0
1641931500000|2022-01-11 20:05:00|6.85|5.45|6.8|5.4|6.85|5.45|6.76|5.36|0
1641931800000|2022-01-11 20:10:00|6.81|5.41|6.81|5.41|6.86|5.46|6.8|5.4|0
1641932100000|2022-01-11 20:15:00|6.8|5.4|6.82|5.42|6.84|5.44|6.76|5.36|0
1641932400000|2022-01-11 20:20:00|6.81|5.41|6.95|5.55|7.13|5.73|6.77|5.37|0
1641932700000|2022-01-11 20:25:00|6.94|5.54|6.92|5.52|6.98|5.58|6.89|5.49|0
1641933000000|2022-01-11 20:30:00|6.93|5.53|6.94|5.54|6.96|5.56|6.86|5.46|0
1641933300000|2022-01-11 20:35:00|6.95|5.55|7.31|5.91|7.31|5.91|6.94|5.54|0
1641933600000|2022-01-11 20:40:00|7.33|5.93|7.26|5.86|7.34|5.94|7.26|5.86|0
1641933900000|2022-01-11 20:45:00|7.27|5.87|7.28|5.88|7.3|5.9|7.24|5.84|0
1641934200000|2022-01-11 20:50:00|7.29|5.89|7.31|5.91|7.41|6.01|7.29|5.89|0
1641934500000|2022-01-11 20:55:00|7.3|5.9|7.12|5.72|7.3|5.9|7.11|5.71|0
1641934800000|2022-01-11 21:00:00|7.13|5.73|7.12|5.72|7.13|5.73|7.08|5.68|0
1641935100000|2022-01-11 21:05:00|7.11|5.71|7.13|5.73|7.14|5.74|7.1|5.7|0
1641935400000|2022-01-11 21:10:00|7.15|5.75|7.14|5.74|7.16|5.76|7.14|5.74|0
1641935700000|2022-01-11 21:15:00|7.26|5.66|7.26|5.66|7.26|5.66|7.24|5.64|0
1641936000000|2022-01-11 21:20:00|7.25|5.65|7.26|5.66|7.26|5.66|7.23|5.63|0
1641936300000|2022-01-11 21:25:00|7.25|5.65|7.25|5.65|7.26|5.66|7.25|5.65|0
1641936600000|2022-01-11 21:30:00|7.24|5.64|7.24|5.64|7.25|5.65|7.24|5.64|0
1641937200000|2022-01-11 21:40:00|7.23|5.63|7.22|5.62|7.23|5.63|7.22|5.62|0
1641937500000|2022-01-11 21:45:00|7.21|5.61|7.24|5.64|7.24|5.64|7.21|5.61|0
1641937800000|2022-01-11 21:50:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1641938100000|2022-01-11 21:55:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1641938400000|2022-01-11 22:00:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1641938700000|2022-01-11 22:05:00|7.25|5.65|7.24|5.64|7.25|5.65|7.24|5.64|0
1641939300000|2022-01-11 22:15:00|7.23|5.63|7.23|5.63|7.23|5.63|7.22|5.62|0
1641939900000|2022-01-11 22:25:00|7.22|5.62|7.22|5.62|7.22|5.62|7.22|5.62|0
1641940200000|2022-01-11 22:30:00|7.21|5.61|7.22|5.62|7.22|5.62|7.21|5.61|0
1641941700000|2022-01-11 22:55:00|7.21|5.61|7.22|5.62|7.22|5.62|7.21|5.61|0
1641942000000|2022-01-11 23:00:00|7.21|5.61|7.19|5.59|7.24|5.64|7.19|5.59|0
1641942300000|2022-01-11 23:05:00|7.2|5.6|7.19|5.59|7.2|5.6|7.16|5.56|0
1641942600000|2022-01-11 23:10:00|7.2|5.6|7.21|5.61|7.22|5.62|7.18|5.58|0
1641942900000|2022-01-11 23:15:00|7.22|5.62|7.23|5.63|7.24|5.64|7.22|5.62|0
1641943200000|2022-01-11 23:20:00|7.24|5.64|7.24|5.64|7.25|5.65|7.22|5.62|0
1641943500000|2022-01-11 23:25:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1641943800000|2022-01-11 23:30:00|7.23|5.63|7.21|5.61|7.23|5.63|7.21|5.61|0
1641944100000|2022-01-11 23:35:00|7.22|5.62|7.24|5.64|7.25|5.65|7.21|5.61|0
1641944400000|2022-01-11 23:40:00|7.23|5.63|7.22|5.62|7.24|5.64|7.2|5.6|0
1641944700000|2022-01-11 23:45:00|7.21|5.61|7.24|5.64|7.25|5.65|7.2|5.6|0
1641945000000|2022-01-11 23:50:00|7.23|5.63|7.24|5.64|7.25|5.65|7.23|5.63|0
1641945300000|2022-01-11 23:55:00|7.23|5.63|7.22|5.62|7.23|5.63|7.21|5.61|0
1641945600000|2022-01-12 00:00:00|7.23|5.63|7.23|5.63|7.24|5.64|7.21|5.61|0
1641945900000|2022-01-12 00:05:00|7.21|5.61|7.21|5.61|7.23|5.63|7.2|5.6|0
1641946200000|2022-01-12 00:10:00|7.22|5.62|7.22|5.62|7.24|5.64|7.22|5.62|0
1641946500000|2022-01-12 00:15:00|7.21|5.61|7.2|5.6|7.21|5.61|7.18|5.58|0
1641946800000|2022-01-12 00:20:00|7.19|5.59|7.17|5.57|7.2|5.6|7.16|5.56|0
1641947100000|2022-01-12 00:25:00|7.16|5.56|7.14|5.54|7.17|5.57|7.12|5.52|0
1641947400000|2022-01-12 00:30:00|7.13|5.53|7.12|5.52|7.14|5.54|7.09|5.49|0
1641947700000|2022-01-12 00:35:00|7.13|5.53|7.12|5.52|7.13|5.53|7.1|5.5|0
1641948000000|2022-01-12 00:40:00|7.11|5.51|7.12|5.52|7.12|5.52|7.09|5.49|0
1641948300000|2022-01-12 00:45:00|7.13|5.53|7.12|5.52|7.13|5.53|7.11|5.51|0
1641948600000|2022-01-12 00:50:00|7.13|5.53|7.14|5.54|7.14|5.54|7.12|5.52|0
1641948900000|2022-01-12 00:55:00|7.15|5.55|7.16|5.56|7.16|5.56|7.13|5.53|0
1641949200000|2022-01-12 01:00:00|7.15|5.55|7.17|5.57|7.18|5.58|7.15|5.55|0
1641949500000|2022-01-12 01:05:00|7.16|5.56|7.16|5.56|7.18|5.58|7.15|5.55|0
1641949800000|2022-01-12 01:10:00|7.15|5.55|7.17|5.57|7.19|5.59|7.14|5.54|0
1641950100000|2022-01-12 01:15:00|7.18|5.58|7.23|5.63|7.23|5.63|7.18|5.58|0
1641950400000|2022-01-12 01:20:00|7.22|5.62|7.21|5.61|7.22|5.62|7.21|5.61|0
1641950700000|2022-01-12 01:25:00|7.22|5.62|7.21|5.61|7.22|5.62|7.2|5.6|0
1641951000000|2022-01-12 01:30:00|7.2|5.6|7.22|5.62|7.22|5.62|7.19|5.59|0
1641951300000|2022-01-12 01:35:00|7.21|5.61|7.2|5.6|7.22|5.62|7.19|5.59|0
1641951600000|2022-01-12 01:40:00|7.19|5.59|7.23|5.63|7.23|5.63|7.16|5.56|0
1641951900000|2022-01-12 01:45:00|7.22|5.62|7.27|5.67|7.3|5.7|7.21|5.61|0
1641952200000|2022-01-12 01:50:00|7.26|5.66|7.25|5.65|7.28|5.68|7.25|5.65|0
1641952500000|2022-01-12 01:55:00|7.26|5.66|7.22|5.62|7.27|5.67|7.21|5.61|0
1641952800000|2022-01-12 02:00:00|7.21|5.61|7.14|5.54|7.21|5.61|7.14|5.54|0
1641953100000|2022-01-12 02:05:00|7.13|5.53|7.17|5.57|7.18|5.58|7.13|5.53|0
1641953400000|2022-01-12 02:10:00|7.18|5.58|7.16|5.56|7.18|5.58|7.15|5.55|0
1641953700000|2022-01-12 02:15:00|7.15|5.55|7.14|5.54|7.17|5.57|7.14|5.54|0
1641954000000|2022-01-12 02:20:00|7.13|5.53|7.12|5.52|7.14|5.54|7.12|5.52|0
1641954300000|2022-01-12 02:25:00|7.13|5.53|7.11|5.51|7.13|5.53|7.11|5.51|0
1641954600000|2022-01-12 02:30:00|7.12|5.52|7.13|5.53|7.15|5.55|7.12|5.52|0
1641954900000|2022-01-12 02:35:00|7.14|5.54|7.14|5.54|7.14|5.54|7.12|5.52|0
1641955200000|2022-01-12 02:40:00|7.13|5.53|7.15|5.55|7.15|5.55|7.13|5.53|0
1641955500000|2022-01-12 02:45:00|7.14|5.54|7.14|5.54|7.16|5.56|7.14|5.54|0
1641955800000|2022-01-12 02:50:00|7.15|5.55|7.14|5.54|7.17|5.57|7.14|5.54|0
1641956100000|2022-01-12 02:55:00|7.13|5.53|7.13|5.53|7.13|5.53|7.11|5.51|0
1641956400000|2022-01-12 03:00:00|7.12|5.52|7.12|5.52|7.13|5.53|7.11|5.51|0
1641956700000|2022-01-12 03:05:00|7.11|5.51|7.11|5.51|7.12|5.52|7.11|5.51|0
1641957000000|2022-01-12 03:10:00|7.12|5.52|7.13|5.53|7.13|5.53|7.11|5.51|0
1641957300000|2022-01-12 03:15:00|7.12|5.52|7.12|5.52|7.12|5.52|7.11|5.51|0
1641957600000|2022-01-12 03:20:00|7.11|5.51|7.12|5.52|7.13|5.53|7.1|5.5|0
1641957900000|2022-01-12 03:25:00|7.11|5.51|7.11|5.51|7.12|5.52|7.1|5.5|0
1641958200000|2022-01-12 03:30:00|7.1|5.5|7.09|5.49|7.1|5.5|7.07|5.47|0
1641958500000|2022-01-12 03:35:00|7.08|5.48|7.08|5.48|7.1|5.5|7.07|5.47|0
1641958800000|2022-01-12 03:40:00|7.09|5.49|7.09|5.49|7.09|5.49|7.08|5.48|0
1641959100000|2022-01-12 03:45:00|7.1|5.5|7.1|5.5|7.11|5.51|7.09|5.49|0
1641959400000|2022-01-12 03:50:00|7.09|5.49|7.08|5.48|7.09|5.49|7.08|5.48|0
1641959700000|2022-01-12 03:55:00|7.07|5.47|7.07|5.47|7.08|5.48|7.07|5.47|0
1641960000000|2022-01-12 04:00:00|7.06|5.46|7.05|5.45|7.07|5.47|7.05|5.45|0
1641960300000|2022-01-12 04:05:00|7.06|5.46|7.05|5.45|7.06|5.46|7.05|5.45|0
1641960600000|2022-01-12 04:10:00|7.06|5.46|7.05|5.45|7.06|5.46|7.05|5.45|0
1641960900000|2022-01-12 04:15:00|7.06|5.46|7.06|5.46|7.07|5.47|7.06|5.46|0
1641961200000|2022-01-12 04:20:00|7.07|5.47|7.07|5.47|7.08|5.48|7.06|5.46|0
1641961500000|2022-01-12 04:25:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1641961800000|2022-01-12 04:30:00|7.07|5.47|7.08|5.48|7.08|5.48|7.07|5.47|0
1641962100000|2022-01-12 04:35:00|7.09|5.49|7.08|5.48|7.09|5.49|7.08|5.48|0
1641962400000|2022-01-12 04:40:00|7.07|5.47|7.06|5.46|7.07|5.47|7.05|5.45|0
1641962700000|2022-01-12 04:45:00|7.05|5.45|7.06|5.46|7.06|5.46|7.05|5.45|0
1641963000000|2022-01-12 04:50:00|7.07|5.47|7.07|5.47|7.07|5.47|7.05|5.45|0
1641963300000|2022-01-12 04:55:00|7.06|5.46|7.06|5.46|7.07|5.47|7.06|5.46|0
1641963600000|2022-01-12 05:00:00|7.07|5.47|7.05|5.45|7.07|5.47|7.05|5.45|0
1641963900000|2022-01-12 05:05:00|7.04|5.44|7.04|5.44|7.06|5.46|7.04|5.44|0
1641964200000|2022-01-12 05:10:00|7.03|5.43|7.03|5.43|7.04|5.44|7.01|5.41|0
1641964500000|2022-01-12 05:15:00|7.04|5.44|7.05|5.45|7.05|5.45|7.03|5.43|0
1641964800000|2022-01-12 05:20:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1641965100000|2022-01-12 05:25:00|7.03|5.43|7.03|5.43|7.05|5.45|7.03|5.43|0
1641965400000|2022-01-12 05:30:00|7.02|5.42|7.04|5.44|7.04|5.44|7.02|5.42|0
1641965700000|2022-01-12 05:35:00|7.03|5.43|7|5.4|7.03|5.43|6.98|5.38|0
1641966000000|2022-01-12 05:40:00|6.99|5.39|6.95|5.35|6.99|5.39|6.95|5.35|0
1641966300000|2022-01-12 05:45:00|6.96|5.36|6.94|5.34|6.97|5.37|6.94|5.34|0
1641966600000|2022-01-12 05:50:00|6.95|5.35|6.93|5.33|6.95|5.35|6.91|5.31|0
1641966900000|2022-01-12 05:55:00|6.82|5.22|6.79|5.19|6.83|5.23|6.78|5.18|0
1641967200000|2022-01-12 06:00:00|6.8|5.2|6.72|5.12|6.8|5.2|6.72|5.12|0
1641967500000|2022-01-12 06:05:00|6.73|5.13|6.77|5.17|6.78|5.18|6.73|5.13|0
1641967800000|2022-01-12 06:10:00|6.76|5.16|6.77|5.17|6.78|5.18|6.76|5.16|0
1641968100000|2022-01-12 06:15:00|6.78|5.18|6.82|5.22|6.82|5.22|6.78|5.18|0
1641968400000|2022-01-12 06:20:00|6.81|5.21|6.82|5.22|6.83|5.23|6.81|5.21|0
1641968700000|2022-01-12 06:25:00|6.81|5.21|6.83|5.23|6.85|5.25|6.81|5.21|0
1641969000000|2022-01-12 06:30:00|6.84|5.24|6.82|5.22|6.84|5.24|6.82|5.22|0
1641969300000|2022-01-12 06:35:00|6.83|5.23|6.82|5.22|6.84|5.24|6.82|5.22|0
1641969600000|2022-01-12 06:40:00|6.83|5.23|6.81|5.21|6.83|5.23|6.8|5.2|0
1641969900000|2022-01-12 06:45:00|6.8|5.2|6.83|5.23|6.83|5.23|6.8|5.2|0
1641970200000|2022-01-12 06:50:00|6.84|5.24|6.85|5.25|6.85|5.25|6.84|5.24|0
1641970500000|2022-01-12 06:55:00|6.86|5.26|6.86|5.26|6.86|5.26|6.85|5.25|0
1641970800000|2022-01-12 07:00:00|6.89|5.29|6.88|5.28|6.91|5.31|6.87|5.27|0
1641971100000|2022-01-12 07:05:00|6.89|5.29|6.89|5.29|6.89|5.29|6.86|5.26|0
1641971400000|2022-01-12 07:10:00|6.88|5.28|6.87|5.27|6.9|5.3|6.86|5.26|0
1641971700000|2022-01-12 07:15:00|6.88|5.28|6.84|5.24|6.88|5.28|6.84|5.24|0
1641972000000|2022-01-12 07:20:00|6.83|5.23|6.85|5.25|6.85|5.25|6.82|5.22|0
1641972300000|2022-01-12 07:25:00|6.84|5.24|6.88|5.28|6.91|5.31|6.84|5.24|0
1641972600000|2022-01-12 07:30:00|6.87|5.27|6.83|5.23|6.88|5.28|6.82|5.22|0
1641972900000|2022-01-12 07:35:00|6.84|5.24|6.89|5.29|7.11|5.51|6.81|5.21|0
1641973200000|2022-01-12 07:40:00|6.9|5.3|6.9|5.3|6.93|5.33|6.89|5.29|0
1641973500000|2022-01-12 07:45:00|6.89|5.29|6.9|5.3|6.92|5.32|6.89|5.29|0
1641973800000|2022-01-12 07:50:00|6.89|5.29|6.97|5.37|6.97|5.37|6.89|5.29|0
1641974100000|2022-01-12 07:55:00|6.96|5.36|6.97|5.37|7|5.4|6.96|5.36|0
1641974400000|2022-01-12 08:00:00|6.98|5.38|6.99|5.39|7.01|5.41|6.94|5.34|0
1641974700000|2022-01-12 08:05:00|6.91|5.51|6.9|5.5|6.94|5.54|6.89|5.49|0
1641975000000|2022-01-12 08:10:00|6.91|5.51|6.91|5.51|6.92|5.52|6.86|5.46|0
1641975300000|2022-01-12 08:15:00|6.9|5.5|6.95|5.55|6.97|5.57|6.9|5.5|0
1641975600000|2022-01-12 08:20:00|6.94|5.54|6.93|5.53|6.97|5.57|6.88|5.48|0
1641975900000|2022-01-12 08:25:00|6.94|5.54|7.07|5.67|7.08|5.68|6.94|5.54|0
1641976200000|2022-01-12 08:30:00|7.08|5.68|7.08|5.68|7.1|5.7|7.03|5.63|0
1641976500000|2022-01-12 08:35:00|7.09|5.69|7.11|5.71|7.17|5.77|7.06|5.66|0
1641976800000|2022-01-12 08:40:00|7.14|5.74|7.2|5.8|7.21|5.81|7.12|5.72|0
1641977100000|2022-01-12 08:45:00|7.19|5.79|7.19|5.79|7.2|5.8|7.16|5.76|0
1641977400000|2022-01-12 08:50:00|7.2|5.8|7.13|5.73|7.22|5.82|7.1|5.7|0
1641977700000|2022-01-12 08:55:00|7.12|5.72|7.17|5.77|7.21|5.81|6.84|5.44|0
1641978000000|2022-01-12 09:00:00|7.18|5.78|7.04|5.64|7.19|5.79|7.04|5.64|0
1641978300000|2022-01-12 09:05:00|7.03|5.63|7.05|5.65|7.06|5.66|7.02|5.62|0
1641978600000|2022-01-12 09:10:00|7.04|5.64|7.08|5.68|7.09|5.69|7.03|5.63|0
1641978900000|2022-01-12 09:15:00|7.07|5.67|7.03|5.63|7.08|5.68|7.03|5.63|0
1641979200000|2022-01-12 09:20:00|7.04|5.64|6.96|5.56|7.04|5.64|6.96|5.56|0
1641979500000|2022-01-12 09:25:00|6.95|5.55|6.89|5.49|6.95|5.55|6.89|5.49|0
1641979800000|2022-01-12 09:30:00|6.9|5.5|6.95|5.55|6.97|5.57|6.89|5.49|0
1641980100000|2022-01-12 09:35:00|6.94|5.54|6.96|5.56|6.98|5.58|6.93|5.53|0
1641980400000|2022-01-12 09:40:00|6.97|5.57|6.93|5.53|6.97|5.57|6.93|5.53|0
1641980700000|2022-01-12 09:45:00|6.94|5.54|6.9|5.5|6.95|5.55|6.9|5.5|0
1641981000000|2022-01-12 09:50:00|6.91|5.51|6.85|5.45|6.91|5.51|6.85|5.45|0
1641981300000|2022-01-12 09:55:00|6.86|5.46|6.86|5.46|6.89|5.49|6.85|5.45|0
1641981600000|2022-01-12 10:00:00|6.85|5.45|6.87|5.47|6.87|5.47|6.83|5.43|0
1641981900000|2022-01-12 10:05:00|6.86|5.46|6.91|5.51|6.92|5.52|6.86|5.46|0
1641982200000|2022-01-12 10:10:00|6.9|5.5|6.9|5.5|6.94|5.54|6.88|5.48|0
1641982500000|2022-01-12 10:15:00|6.89|5.49|6.91|5.51|6.91|5.51|6.86|5.46|0
1641982800000|2022-01-12 10:20:00|6.92|5.52|6.85|5.45|6.92|5.52|6.85|5.45|0
1641983100000|2022-01-12 10:25:00|6.84|5.44|6.87|5.47|6.88|5.48|6.83|5.43|0
1641983400000|2022-01-12 10:30:00|6.88|5.48|6.94|5.54|6.94|5.54|6.86|5.46|0
1641983700000|2022-01-12 10:35:00|6.93|5.53|6.89|5.49|6.94|5.54|6.89|5.49|0
1641984000000|2022-01-12 10:40:00|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1641984300000|2022-01-12 10:45:00|6.87|5.47|6.82|5.42|6.87|5.47|6.82|5.42|0
1641984600000|2022-01-12 10:50:00|6.81|5.41|6.83|5.43|6.85|5.45|6.8|5.4|0
1641984900000|2022-01-12 10:55:00|6.84|5.44|6.81|5.41|6.84|5.44|6.8|5.4|0
1641985200000|2022-01-12 11:00:00|6.79|5.39|6.79|5.39|6.81|5.41|6.76|5.36|0
1641985500000|2022-01-12 11:05:00|6.8|5.4|6.82|5.42|6.83|5.43|6.76|5.36|0
1641985800000|2022-01-12 11:10:00|6.83|5.43|6.83|5.43|6.85|5.45|6.82|5.42|0
1641986100000|2022-01-12 11:15:00|6.82|5.42|6.85|5.45|6.85|5.45|6.8|5.4|0
1641986400000|2022-01-12 11:20:00|6.84|5.44|6.8|5.4|6.85|5.45|6.8|5.4|0
1641986700000|2022-01-12 11:25:00|6.79|5.39|6.83|5.43|6.85|5.45|6.79|5.39|0
1641987000000|2022-01-12 11:30:00|6.84|5.44|6.83|5.43|6.85|5.45|6.81|5.41|0
1641987300000|2022-01-12 11:35:00|6.82|5.42|6.82|5.42|6.83|5.43|6.81|5.41|0
1641987600000|2022-01-12 11:40:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1641987900000|2022-01-12 11:45:00|6.84|5.44|6.79|5.39|6.84|5.44|6.77|5.37|0
1641988200000|2022-01-12 11:50:00|6.8|5.4|6.71|5.31|7.02|5.62|6.7|5.3|0
1641988500000|2022-01-12 11:55:00|6.72|5.32|6.78|5.38|6.78|5.38|6.72|5.32|0
1641988800000|2022-01-12 12:00:00|6.77|5.37|6.75|5.35|6.81|5.41|6.73|5.33|0
1641989100000|2022-01-12 12:05:00|6.74|5.34|6.83|5.43|6.83|5.43|6.73|5.33|0
1641989400000|2022-01-12 12:10:00|6.82|5.42|6.82|5.42|6.84|5.44|6.79|5.39|0
1641989700000|2022-01-12 12:15:00|6.81|5.41|6.83|5.43|6.83|5.43|6.79|5.39|0
1641990000000|2022-01-12 12:20:00|6.82|5.42|6.76|5.36|6.83|5.43|6.76|5.36|0
1641990300000|2022-01-12 12:25:00|6.75|5.35|6.77|5.37|6.78|5.38|6.74|5.34|0
1641990600000|2022-01-12 12:30:00|6.76|5.36|6.71|5.31|6.76|5.36|6.7|5.3|0
1641990900000|2022-01-12 12:35:00|6.7|5.3|6.85|5.45|6.86|5.46|6.68|5.28|0
1641991200000|2022-01-12 12:40:00|6.86|5.46|6.88|5.48|6.88|5.48|6.83|5.43|0
1641991500000|2022-01-12 12:45:00|6.87|5.47|6.89|5.49|6.91|5.51|6.87|5.47|0
1641991800000|2022-01-12 12:50:00|6.9|5.5|6.89|5.49|6.94|5.54|6.89|5.49|0
1641992100000|2022-01-12 12:55:00|6.9|5.5|6.89|5.49|6.9|5.5|6.87|5.47|0
1641992400000|2022-01-12 13:00:00|6.88|5.48|6.83|5.43|6.89|5.49|6.83|5.43|0
1641992700000|2022-01-12 13:05:00|6.84|5.44|6.89|5.49|6.9|5.5|6.81|5.41|0
1641993000000|2022-01-12 13:10:00|6.88|5.48|6.85|5.45|6.9|5.5|6.83|5.43|0
1641993300000|2022-01-12 13:15:00|6.84|5.44|6.77|5.37|6.84|5.44|6.76|5.36|0
1641993600000|2022-01-12 13:20:00|6.79|5.39|6.72|5.32|6.8|5.4|6.72|5.32|0
1641993900000|2022-01-12 13:25:00|6.73|5.33|6.76|5.36|6.79|5.39|6.69|5.29|0
1641994200000|2022-01-12 13:30:00|6.8|5.4|6.63|5.23|6.86|5.46|6.58|5.18|0
1641994500000|2022-01-12 13:35:00|6.61|5.21|6.51|5.11|6.62|5.22|6.44|5.04|0
1641994800000|2022-01-12 13:40:00|6.5|5.1|6.49|5.09|6.53|5.13|6.47|5.07|0
1641995100000|2022-01-12 13:45:00|6.5|5.1|6.58|5.18|6.63|5.23|6.5|5.1|0
1641995400000|2022-01-12 13:50:00|6.57|5.17|6.51|5.11|6.62|5.22|6.51|5.11|0
1641995700000|2022-01-12 13:55:00|6.5|5.1|6.47|5.07|6.56|5.16|6.46|5.06|0
1641996000000|2022-01-12 14:00:00|6.46|5.06|6.49|5.09|6.51|5.11|6.46|5.06|0
1641996300000|2022-01-12 14:05:00|6.48|5.08|6.49|5.09|6.55|5.15|6.48|5.08|0
1641996600000|2022-01-12 14:10:00|6.48|5.08|6.57|5.17|6.58|5.18|6.48|5.08|0
1641996900000|2022-01-12 14:15:00|6.56|5.16|6.61|5.21|6.62|5.22|6.55|5.15|0
1641997200000|2022-01-12 14:20:00|6.62|5.22|6.55|5.15|6.62|5.22|6.52|5.12|0
1641997500000|2022-01-12 14:25:00|6.54|5.14|6.56|5.16|6.59|5.19|6.53|5.13|0
1641997800000|2022-01-12 14:30:00|6.57|5.17|6.59|5.19|6.84|5.44|6.35|4.95|0
1641998100000|2022-01-12 14:35:00|6.57|5.17|6.51|5.11|6.66|5.26|6.4|5|0
1641998400000|2022-01-12 14:40:00|6.46|5.06|6.64|5.24|6.72|5.32|6.46|5.06|0
1641998700000|2022-01-12 14:45:00|6.63|5.23|6.55|5.15|6.65|5.25|6.51|5.11|0
1641999000000|2022-01-12 14:50:00|6.53|5.13|6.43|5.03|6.57|5.17|6.39|4.99|0
1641999300000|2022-01-12 14:55:00|6.44|5.04|6.37|4.97|6.5|5.1|6.36|4.96|0
1641999600000|2022-01-12 15:00:00|6.36|4.96|6.39|4.99|6.43|5.03|6.3|4.9|0
1641999900000|2022-01-12 15:05:00|6.4|5|6.29|4.89|6.47|5.07|6.29|4.89|0
1642000200000|2022-01-12 15:10:00|6.28|4.88|6.28|4.88|6.33|4.93|6.25|4.85|0
1642000500000|2022-01-12 15:15:00|6.27|4.87|6.29|4.89|6.36|4.96|6.27|4.87|0
1642000800000|2022-01-12 15:20:00|6.3|4.9|6.35|4.95|6.37|4.97|6.27|4.87|0
1642001100000|2022-01-12 15:25:00|6.34|4.94|6.42|5.02|6.42|5.02|6.34|4.94|0
1642001400000|2022-01-12 15:30:00|6.41|5.01|6.51|5.11|6.59|5.19|6.38|4.98|0
1642001700000|2022-01-12 15:35:00|6.5|5.1|6.7|5.3|6.7|5.3|6.45|5.05|0
1642002000000|2022-01-12 15:40:00|6.68|5.28|6.85|5.45|6.97|5.57|6.42|5.02|0
1642002300000|2022-01-12 15:45:00|6.86|5.46|6.9|5.5|6.9|5.5|6.76|5.36|0
1642002600000|2022-01-12 15:50:00|6.89|5.49|6.9|5.5|6.97|5.57|6.86|5.46|0
1642002900000|2022-01-12 15:55:00|6.92|5.52|6.84|5.44|6.97|5.57|6.79|5.39|0
1642003200000|2022-01-12 16:00:00|6.83|5.43|6.89|5.49|6.9|5.5|6.74|5.34|0
1642003500000|2022-01-12 16:05:00|6.9|5.5|7.04|5.64|7.16|5.76|6.85|5.45|0
1642003800000|2022-01-12 16:10:00|7.02|5.62|7.1|5.7|7.11|5.71|6.98|5.58|0
1642004100000|2022-01-12 16:15:00|7.13|5.73|7.07|5.67|7.23|5.83|7.02|5.62|0
1642004400000|2022-01-12 16:20:00|7.08|5.68|7.03|5.63|7.15|5.75|7.02|5.62|0
1642004700000|2022-01-12 16:25:00|7.05|5.65|6.92|5.52|7.05|5.65|6.87|5.47|0
1642005000000|2022-01-12 16:30:00|6.9|5.5|6.81|5.41|6.9|5.5|6.77|5.37|0
1642005300000|2022-01-12 16:35:00|6.82|5.42|6.79|5.39|6.83|5.43|6.73|5.33|0
1642005600000|2022-01-12 16:40:00|6.78|5.38|6.8|5.4|6.8|5.4|6.67|5.27|0
1642005900000|2022-01-12 16:45:00|6.81|5.41|6.81|5.41|6.82|5.42|6.73|5.33|0
1642006200000|2022-01-12 16:50:00|6.82|5.42|6.73|5.33|6.82|5.42|6.72|5.32|0
1642006500000|2022-01-12 16:55:00|6.72|5.32|6.77|5.37|6.84|5.44|6.72|5.32|0
1642006800000|2022-01-12 17:00:00|6.78|5.38|6.76|5.36|6.81|5.41|6.72|5.32|0
1642007100000|2022-01-12 17:05:00|6.77|5.37|6.87|5.47|6.93|5.53|6.76|5.36|0
1642007400000|2022-01-12 17:10:00|6.86|5.46|6.88|5.48|6.92|5.52|6.83|5.43|0
1642007700000|2022-01-12 17:15:00|6.87|5.47|6.79|5.39|6.91|5.51|6.76|5.36|0
1642008000000|2022-01-12 17:20:00|6.8|5.4|6.77|5.37|6.82|5.42|6.76|5.36|0
1642008300000|2022-01-12 17:25:00|6.78|5.38|6.78|5.38|6.79|5.39|6.71|5.31|0
1642008600000|2022-01-12 17:30:00|6.77|5.37|6.76|5.36|6.79|5.39|6.73|5.33|0
1642008900000|2022-01-12 17:35:00|6.72|5.32|6.75|5.35|6.75|5.35|6.65|5.25|0
1642009200000|2022-01-12 17:40:00|6.74|5.34|6.73|5.33|6.76|5.36|6.7|5.3|0
1642009500000|2022-01-12 17:45:00|6.74|5.34|6.71|5.31|6.78|5.38|6.7|5.3|0
1642009800000|2022-01-12 17:50:00|6.7|5.3|6.61|5.21|6.71|5.31|6.61|5.21|0
1642010100000|2022-01-12 17:55:00|6.62|5.22|6.61|5.21|6.62|5.22|6.58|5.18|0
1642010400000|2022-01-12 18:00:00|6.6|5.2|6.63|5.23|6.69|5.29|6.6|5.2|0
1642010700000|2022-01-12 18:05:00|6.64|5.24|6.65|5.25|6.67|5.27|6.63|5.23|0
1642011000000|2022-01-12 18:10:00|6.64|5.24|6.73|5.33|6.76|5.36|6.61|5.21|0
1642011300000|2022-01-12 18:15:00|6.74|5.34|6.75|5.35|6.81|5.41|6.74|5.34|0
1642011600000|2022-01-12 18:20:00|6.76|5.36|6.78|5.38|6.8|5.4|6.75|5.35|0
1642011900000|2022-01-12 18:25:00|6.79|5.39|6.78|5.38|6.81|5.41|6.7|5.3|0
1642012200000|2022-01-12 18:30:00|6.79|5.39|6.74|5.34|6.84|5.44|6.73|5.33|0
1642012500000|2022-01-12 18:35:00|6.75|5.35|6.81|5.41|6.85|5.45|6.75|5.35|0
1642012800000|2022-01-12 18:40:00|6.8|5.4|6.78|5.38|6.81|5.41|6.75|5.35|0
1642013100000|2022-01-12 18:45:00|6.77|5.37|6.8|5.4|6.81|5.41|6.74|5.34|0
1642013400000|2022-01-12 18:50:00|6.81|5.41|6.87|5.47|6.92|5.52|6.79|5.39|0
1642013700000|2022-01-12 18:55:00|6.88|5.48|6.89|5.49|6.9|5.5|6.84|5.44|0
1642014000000|2022-01-12 19:00:00|6.9|5.5|6.96|5.56|7.02|5.62|6.88|5.48|0
1642014300000|2022-01-12 19:05:00|6.98|5.58|6.95|5.55|6.99|5.59|6.89|5.49|0
1642014600000|2022-01-12 19:10:00|6.94|5.54|6.87|5.47|6.97|5.57|6.85|5.45|0
1642014900000|2022-01-12 19:15:00|6.86|5.46|6.85|5.45|6.88|5.48|6.83|5.43|0
1642015200000|2022-01-12 19:20:00|6.86|5.46|6.75|5.35|6.86|5.46|6.75|5.35|0
1642015500000|2022-01-12 19:25:00|6.76|5.36|6.72|5.32|6.77|5.37|6.71|5.31|0
1642015800000|2022-01-12 19:30:00|6.71|5.31|6.82|5.42|6.85|5.45|6.71|5.31|0
1642016100000|2022-01-12 19:35:00|6.81|5.41|6.77|5.37|6.83|5.43|6.76|5.36|0
1642016400000|2022-01-12 19:40:00|6.78|5.38|6.88|5.48|6.88|5.48|6.77|5.37|0
1642016700000|2022-01-12 19:45:00|6.87|5.47|6.8|5.4|6.89|5.49|6.79|5.39|0
1642017000000|2022-01-12 19:50:00|6.81|5.41|6.75|5.35|6.81|5.41|6.75|5.35|0
1642017300000|2022-01-12 19:55:00|6.76|5.36|6.76|5.36|6.76|5.36|6.71|5.31|0
1642017600000|2022-01-12 20:00:00|6.75|5.35|6.86|5.46|6.92|5.52|6.72|5.32|0
1642017900000|2022-01-12 20:05:00|6.85|5.45|6.91|5.51|6.92|5.52|6.84|5.44|0
1642018200000|2022-01-12 20:10:00|6.9|5.5|6.81|5.41|6.91|5.51|6.81|5.41|0
1642018500000|2022-01-12 20:15:00|6.8|5.4|6.84|5.44|6.84|5.44|6.77|5.37|0
1642018800000|2022-01-12 20:20:00|6.83|5.43|6.84|5.44|6.85|5.45|6.78|5.38|0
1642019100000|2022-01-12 20:25:00|6.85|5.45|6.83|5.43|6.92|5.52|6.82|5.42|0
1642019400000|2022-01-12 20:30:00|6.84|5.44|6.76|5.36|6.86|5.46|6.68|5.28|0
1642019700000|2022-01-12 20:35:00|6.77|5.37|6.79|5.39|6.8|5.4|6.72|5.32|0
1642020000000|2022-01-12 20:40:00|6.78|5.38|6.66|5.26|6.8|5.4|6.65|5.25|0
1642020300000|2022-01-12 20:45:00|6.67|5.27|6.44|5.04|6.67|5.27|6.41|5.01|0
1642020600000|2022-01-12 20:50:00|6.43|5.03|6.33|4.93|6.44|5.04|6.29|4.89|0
1642020900000|2022-01-12 20:55:00|6.34|4.94|6.4|5|6.48|5.08|6.31|4.91|0
1642021200000|2022-01-12 21:00:00|6.39|4.99|6.48|5.08|6.49|5.09|6.33|4.93|0
1642021500000|2022-01-12 21:05:00|6.47|5.07|6.44|5.04|6.48|5.08|6.44|5.04|0
1642021800000|2022-01-12 21:10:00|6.45|5.05|6.46|5.06|6.46|5.06|6.43|5.03|0
1642022100000|2022-01-12 21:15:00|6.56|4.96|6.52|4.92|6.56|4.96|6.52|4.92|0
1642022400000|2022-01-12 21:20:00|6.53|4.93|6.53|4.93|6.56|4.96|6.53|4.93|0
1642022700000|2022-01-12 21:25:00|6.52|4.92|6.53|4.93|6.53|4.93|6.52|4.92|0
1642023000000|2022-01-12 21:30:00|6.54|4.94|6.55|4.95|6.56|4.96|6.54|4.94|0
1642023300000|2022-01-12 21:35:00|6.56|4.96|6.58|4.98|6.58|4.98|6.56|4.96|0
1642023600000|2022-01-12 21:40:00|6.57|4.97|6.58|4.98|6.58|4.98|6.57|4.97|0
1642023900000|2022-01-12 21:45:00|6.57|4.97|6.57|4.97|6.58|4.98|6.57|4.97|0
1642024200000|2022-01-12 21:50:00|6.56|4.96|6.58|4.98|6.58|4.98|6.56|4.96|0
1642024500000|2022-01-12 21:55:00|6.59|4.99|6.61|5.01|6.63|5.03|6.58|4.98|0
1642024800000|2022-01-12 22:00:00|6.6|5|6.61|5.01|6.61|5.01|6.59|4.99|0
1642025400000|2022-01-12 22:10:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1642025700000|2022-01-12 22:15:00|6.6|5|6.6|5|6.61|5.01|6.6|5|0
1642026300000|2022-01-12 22:25:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1642026600000|2022-01-12 22:30:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1642026900000|2022-01-12 22:35:00|6.61|5.01|6.61|5.01|6.61|5.01|6.61|5.01|0
1642027200000|2022-01-12 22:40:00|6.6|5|6.6|5|6.6|5|6.6|5|0
1642027500000|2022-01-12 22:45:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1642028400000|2022-01-12 23:00:00|6.59|4.99|6.58|4.98|6.62|5.02|6.57|4.97|0
1642028700000|2022-01-12 23:05:00|6.59|4.99|6.6|5|6.61|5.01|6.59|4.99|0
1642029000000|2022-01-12 23:10:00|6.61|5.01|6.6|5|6.62|5.02|6.6|5|0
1642029300000|2022-01-12 23:15:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1642029600000|2022-01-12 23:20:00|6.59|4.99|6.57|4.97|6.59|4.99|6.57|4.97|0
1642029900000|2022-01-12 23:25:00|6.58|4.98|6.6|5|6.61|5.01|6.57|4.97|0
1642030200000|2022-01-12 23:30:00|6.59|4.99|6.6|5|6.61|5.01|6.58|4.98|0
1642030500000|2022-01-12 23:35:00|6.59|4.99|6.58|4.98|6.6|5|6.56|4.96|0
1642030800000|2022-01-12 23:40:00|6.57|4.97|6.61|5.01|6.62|5.02|6.57|4.97|0
1642031100000|2022-01-12 23:45:00|6.6|5|6.62|5.02|6.62|5.02|6.58|4.98|0
1642031400000|2022-01-12 23:50:00|6.61|5.01|6.64|5.04|6.65|5.05|6.61|5.01|0
1642031700000|2022-01-12 23:55:00|6.63|5.03|6.61|5.01|6.64|5.04|6.6|5|0
1642032000000|2022-01-13 00:00:00|6.6|5|6.63|5.03|6.64|5.04|6.6|5|0
1642032300000|2022-01-13 00:05:00|6.64|5.04|6.66|5.06|6.66|5.06|6.6|5|0
1642032600000|2022-01-13 00:10:00|6.65|5.05|6.68|5.08|6.69|5.09|6.65|5.05|0
1642032900000|2022-01-13 00:15:00|6.69|5.09|6.67|5.07|6.7|5.1|6.67|5.07|0
1642033200000|2022-01-13 00:20:00|6.68|5.08|6.65|5.05|6.68|5.08|6.64|5.04|0
1642033500000|2022-01-13 00:25:00|6.66|5.06|6.66|5.06|6.67|5.07|6.64|5.04|0
1642033800000|2022-01-13 00:30:00|6.65|5.05|6.6|5|6.65|5.05|6.6|5|0
1642034100000|2022-01-13 00:35:00|6.61|5.01|6.61|5.01|6.62|5.02|6.6|5|0
1642034400000|2022-01-13 00:40:00|6.6|5|6.63|5.03|6.63|5.03|6.6|5|0
1642034700000|2022-01-13 00:45:00|6.62|5.02|6.62|5.02|6.62|5.02|6.6|5|0
1642035000000|2022-01-13 00:50:00|6.63|5.03|6.63|5.03|6.64|5.04|6.63|5.03|0
1642035300000|2022-01-13 00:55:00|6.64|5.04|6.65|5.05|6.65|5.05|6.63|5.03|0
1642035600000|2022-01-13 01:00:00|6.64|5.04|6.61|5.01|6.64|5.04|6.61|5.01|0
1642035900000|2022-01-13 01:05:00|6.62|5.02|6.59|4.99|6.62|5.02|6.57|4.97|0
1642036200000|2022-01-13 01:10:00|6.58|4.98|6.6|5|6.6|5|6.58|4.98|0
1642036500000|2022-01-13 01:15:00|6.59|4.99|6.65|5.05|6.65|5.05|6.59|4.99|0
1642036800000|2022-01-13 01:20:00|6.66|5.06|6.65|5.05|6.66|5.06|6.63|5.03|0
1642037100000|2022-01-13 01:25:00|6.66|5.06|6.65|5.05|6.67|5.07|6.64|5.04|0
1642037400000|2022-01-13 01:30:00|6.64|5.04|6.68|5.08|6.68|5.08|6.64|5.04|0
1642037700000|2022-01-13 01:35:00|6.7|5.1|6.67|5.07|6.7|5.1|6.64|5.04|0
1642038000000|2022-01-13 01:40:00|6.7|5.1|6.9|5.3|6.91|5.31|6.69|5.09|0
1642038300000|2022-01-13 01:45:00|6.91|5.31|6.94|5.34|6.95|5.35|6.91|5.31|0
1642038600000|2022-01-13 01:50:00|6.95|5.35|6.97|5.37|6.98|5.38|6.94|5.34|0
1642038900000|2022-01-13 01:55:00|6.99|5.39|7.08|5.48|7.11|5.51|6.98|5.38|0
1642039200000|2022-01-13 02:00:00|7.07|5.47|7.02|5.42|7.07|5.47|7.02|5.42|0
1642039500000|2022-01-13 02:05:00|7.03|5.43|7.02|5.42|7.03|5.43|7.01|5.41|0
1642039800000|2022-01-13 02:10:00|7.01|5.41|6.98|5.38|7.01|5.41|6.98|5.38|0
1642040100000|2022-01-13 02:15:00|6.97|5.37|6.98|5.38|7|5.4|6.95|5.35|0
1642040400000|2022-01-13 02:20:00|6.99|5.39|6.97|5.37|7.01|5.41|6.97|5.37|0
1642040700000|2022-01-13 02:25:00|6.98|5.38|6.96|5.36|6.98|5.38|6.96|5.36|0
1642041000000|2022-01-13 02:30:00|6.95|5.35|6.96|5.36|6.97|5.37|6.94|5.34|0
1642041300000|2022-01-13 02:35:00|6.95|5.35|6.94|5.34|6.96|5.36|6.94|5.34|0
1642041600000|2022-01-13 02:40:00|6.95|5.35|6.94|5.34|6.95|5.35|6.94|5.34|0
1642041900000|2022-01-13 02:45:00|6.95|5.35|6.93|5.33|6.95|5.35|6.91|5.31|0
1642042200000|2022-01-13 02:50:00|6.94|5.34|6.98|5.38|6.98|5.38|6.93|5.33|0
1642042500000|2022-01-13 02:55:00|6.97|5.37|6.96|5.36|6.97|5.37|6.94|5.34|0
1642042800000|2022-01-13 03:00:00|6.97|5.37|6.99|5.39|7.01|5.41|6.96|5.36|0
1642043100000|2022-01-13 03:05:00|7|5.4|7.02|5.42|7.04|5.44|6.99|5.39|0
1642043400000|2022-01-13 03:10:00|7.01|5.41|7.02|5.42|7.04|5.44|7|5.4|0
1642043700000|2022-01-13 03:15:00|7.03|5.43|7.01|5.41|7.03|5.43|7|5.4|0
1642044000000|2022-01-13 03:20:00|7|5.4|7.02|5.42|7.02|5.42|6.99|5.39|0
1642044300000|2022-01-13 03:25:00|7.01|5.41|7.07|5.47|7.08|5.48|7|5.4|0
1642044600000|2022-01-13 03:30:00|7.06|5.46|7.01|5.41|7.06|5.46|7.01|5.41|0
1642044900000|2022-01-13 03:35:00|7.02|5.42|7.02|5.42|7.03|5.43|7.01|5.41|0
1642045200000|2022-01-13 03:40:00|7.01|5.41|7.02|5.42|7.03|5.43|7|5.4|0
1642045500000|2022-01-13 03:45:00|7.01|5.41|7.02|5.42|7.03|5.43|7|5.4|0
1642045800000|2022-01-13 03:50:00|7.01|5.41|7|5.4|7.03|5.43|7|5.4|0
1642046100000|2022-01-13 03:55:00|6.99|5.39|6.98|5.38|7|5.4|6.98|5.38|0
1642046400000|2022-01-13 04:00:00|6.97|5.37|6.96|5.36|6.97|5.37|6.95|5.35|0
1642046700000|2022-01-13 04:05:00|6.95|5.35|6.95|5.35|6.95|5.35|6.94|5.34|0
1642047000000|2022-01-13 04:10:00|6.96|5.36|6.96|5.36|6.96|5.36|6.95|5.35|0
1642047300000|2022-01-13 04:15:00|6.95|5.35|6.94|5.34|6.95|5.35|6.92|5.32|0
1642047600000|2022-01-13 04:20:00|6.93|5.33|6.93|5.33|6.93|5.33|6.93|5.33|0
1642047900000|2022-01-13 04:25:00|6.94|5.34|6.93|5.33|6.94|5.34|6.93|5.33|0
1642048200000|2022-01-13 04:30:00|6.94|5.34|6.97|5.37|6.97|5.37|6.94|5.34|0
1642048500000|2022-01-13 04:35:00|6.96|5.36|6.95|5.35|6.97|5.37|6.95|5.35|0
1642048800000|2022-01-13 04:40:00|6.94|5.34|6.94|5.34|6.95|5.35|6.94|5.34|0
1642049100000|2022-01-13 04:45:00|6.95|5.35|6.94|5.34|6.95|5.35|6.93|5.33|0
1642049400000|2022-01-13 04:50:00|6.93|5.33|6.93|5.33|6.93|5.33|6.91|5.31|0
1642049700000|2022-01-13 04:55:00|6.92|5.32|6.93|5.33|6.93|5.33|6.91|5.31|0
1642050000000|2022-01-13 05:00:00|6.92|5.32|6.9|5.3|6.93|5.33|6.9|5.3|0
1642050300000|2022-01-13 05:05:00|6.91|5.31|6.94|5.34|6.96|5.36|6.91|5.31|0
1642050600000|2022-01-13 05:10:00|6.95|5.35|6.99|5.39|6.99|5.39|6.94|5.34|0
1642050900000|2022-01-13 05:15:00|6.98|5.38|7|5.4|7.01|5.41|6.97|5.37|0
1642051200000|2022-01-13 05:20:00|7.01|5.41|6.99|5.39|7.01|5.41|6.99|5.39|0
1642051500000|2022-01-13 05:25:00|7|5.4|7|5.4|7.01|5.41|6.99|5.39|0
1642051800000|2022-01-13 05:30:00|7.01|5.41|7.01|5.41|7.02|5.42|6.99|5.39|0
1642052100000|2022-01-13 05:35:00|7|5.4|6.99|5.39|7|5.4|6.97|5.37|0
1642052400000|2022-01-13 05:40:00|7|5.4|7.01|5.41|7.03|5.43|7|5.4|0
1642052700000|2022-01-13 05:45:00|7.02|5.42|7|5.4|7.03|5.43|6.99|5.39|0
1642053000000|2022-01-13 05:50:00|7.01|5.41|6.97|5.37|7.01|5.41|6.96|5.36|0
1642053300000|2022-01-13 05:55:00|6.98|5.38|7|5.4|7.02|5.42|6.97|5.37|0
1642053600000|2022-01-13 06:00:00|6.98|5.38|6.98|5.38|7.02|5.42|6.96|5.36|0
1642053900000|2022-01-13 06:05:00|6.97|5.37|6.93|5.33|6.97|5.37|6.92|5.32|0
1642054200000|2022-01-13 06:10:00|6.94|5.34|6.91|5.31|6.94|5.34|6.89|5.29|0
1642054500000|2022-01-13 06:15:00|6.92|5.32|6.87|5.27|6.92|5.32|6.87|5.27|0
1642054800000|2022-01-13 06:20:00|6.84|5.24|7.08|5.48|7.08|5.48|6.84|5.24|0
1642055100000|2022-01-13 06:25:00|7.09|5.49|7.09|5.49|7.11|5.51|7.09|5.49|0
1642055400000|2022-01-13 06:30:00|7.1|5.5|7.06|5.46|7.11|5.51|7.05|5.45|0
1642055700000|2022-01-13 06:35:00|7.05|5.45|7.06|5.46|7.07|5.47|7.05|5.45|0
1642056000000|2022-01-13 06:40:00|7.07|5.47|7.1|5.5|7.11|5.51|7.06|5.46|0
1642056300000|2022-01-13 06:45:00|7.09|5.49|7.11|5.51|7.12|5.52|7.09|5.49|0
1642056600000|2022-01-13 06:50:00|7.1|5.5|7.15|5.55|7.16|5.56|7.1|5.5|0
1642056900000|2022-01-13 06:55:00|7.14|5.54|7.14|5.54|7.15|5.55|7.12|5.52|0
1642057200000|2022-01-13 07:00:00|7.15|5.55|7.2|5.6|7.21|5.61|7.12|5.52|0
1642057500000|2022-01-13 07:05:00|7.21|5.61|7.17|5.57|7.23|5.63|7.17|5.57|0
1642057800000|2022-01-13 07:10:00|7.18|5.58|7.18|5.58|7.2|5.6|7.16|5.56|0
1642058100000|2022-01-13 07:15:00|7.17|5.57|7.19|5.59|7.2|5.6|7.15|5.55|0
1642058400000|2022-01-13 07:20:00|7.18|5.58|7.19|5.59|7.2|5.6|7.18|5.58|0
1642058700000|2022-01-13 07:25:00|7.18|5.58|6.84|5.24|7.18|5.58|6.81|5.21|0
1642059000000|2022-01-13 07:30:00|6.85|5.25|6.83|5.23|6.85|5.25|6.82|5.22|0
1642059300000|2022-01-13 07:35:00|6.82|5.22|6.82|5.22|6.87|5.27|6.82|5.22|0
1642059600000|2022-01-13 07:40:00|6.81|5.21|6.84|5.24|6.84|5.24|6.81|5.21|0
1642059900000|2022-01-13 07:45:00|6.85|5.25|6.83|5.23|6.85|5.25|6.82|5.22|0
1642060200000|2022-01-13 07:50:00|6.82|5.22|6.84|5.24|6.84|5.24|6.82|5.22|0
1642060500000|2022-01-13 07:55:00|6.83|5.23|6.8|5.2|6.85|5.25|6.79|5.19|0
1642060800000|2022-01-13 08:00:00|6.83|5.23|6.77|5.17|6.83|5.23|6.76|5.16|0
1642061100000|2022-01-13 08:05:00|6.67|5.27|6.6|5.2|6.69|5.29|6.6|5.2|0
1642061400000|2022-01-13 08:10:00|6.59|5.19|6.55|5.15|6.6|5.2|6.54|5.14|0
1642061700000|2022-01-13 08:15:00|6.54|5.14|6.56|5.16|6.58|5.18|6.51|5.11|0
1642062000000|2022-01-13 08:20:00|6.57|5.17|6.49|5.09|6.57|5.17|6.49|5.09|0
1642062300000|2022-01-13 08:25:00|6.48|5.08|6.45|5.05|6.51|5.11|6.44|5.04|0
1642062600000|2022-01-13 08:30:00|6.44|5.04|6.46|5.06|6.46|5.06|6.4|5|0
1642062900000|2022-01-13 08:35:00|6.47|5.07|6.49|5.09|6.51|5.11|6.46|5.06|0
1642063200000|2022-01-13 08:40:00|6.5|5.1|6.47|5.07|6.5|5.1|6.46|5.06|0
1642063500000|2022-01-13 08:45:00|6.46|5.06|6.48|5.08|6.49|5.09|6.44|5.04|0
1642063800000|2022-01-13 08:50:00|6.49|5.09|6.53|5.13|6.53|5.13|6.48|5.08|0
1642064100000|2022-01-13 08:55:00|6.54|5.14|6.53|5.13|6.54|5.14|6.51|5.11|0
1642064400000|2022-01-13 09:00:00|6.52|5.12|6.58|5.18|6.59|5.19|6.51|5.11|0
1642064700000|2022-01-13 09:05:00|6.56|5.16|6.54|5.14|6.58|5.18|6.54|5.14|0
1642065000000|2022-01-13 09:10:00|6.56|5.16|6.58|5.18|6.59|5.19|6.55|5.15|0
1642065300000|2022-01-13 09:15:00|6.6|5.2|6.57|5.17|6.61|5.21|6.57|5.17|0
1642065600000|2022-01-13 09:20:00|6.58|5.18|6.54|5.14|6.58|5.18|6.53|5.13|0
1642065900000|2022-01-13 09:25:00|6.55|5.15|6.52|5.12|6.55|5.15|6.51|5.11|0
1642066200000|2022-01-13 09:30:00|6.51|5.11|6.51|5.11|6.52|5.12|6.5|5.1|0
1642066500000|2022-01-13 09:35:00|6.5|5.1|6.5|5.1|6.52|5.12|6.49|5.09|0
1642066800000|2022-01-13 09:40:00|6.51|5.11|6.49|5.09|6.51|5.11|6.48|5.08|0
1642067100000|2022-01-13 09:45:00|6.5|5.1|6.53|5.13|6.53|5.13|6.49|5.09|0
1642067400000|2022-01-13 09:50:00|6.54|5.14|6.5|5.1|6.54|5.14|6.49|5.09|0
1642067700000|2022-01-13 09:55:00|6.51|5.11|6.48|5.08|6.52|5.12|6.48|5.08|0
1642068000000|2022-01-13 10:00:00|6.47|5.07|6.48|5.08|6.49|5.09|6.46|5.06|0
1642068300000|2022-01-13 10:05:00|6.49|5.09|6.46|5.06|6.49|5.09|6.46|5.06|0
1642068600000|2022-01-13 10:10:00|6.47|5.07|6.47|5.07|6.47|5.07|6.45|5.05|0
1642068900000|2022-01-13 10:15:00|6.46|5.06|6.44|5.04|6.47|5.07|6.44|5.04|0
1642069200000|2022-01-13 10:20:00|6.43|5.03|6.44|5.04|6.46|5.06|6.42|5.02|0
1642069500000|2022-01-13 10:25:00|6.45|5.05|6.41|5.01|6.45|5.05|6.39|4.99|0
1642069800000|2022-01-13 10:30:00|6.42|5.02|6.4|5|6.42|5.02|6.37|4.97|0
1642070100000|2022-01-13 10:35:00|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1642070400000|2022-01-13 10:40:00|6.39|4.99|6.37|4.97|6.4|5|6.36|4.96|0
1642070700000|2022-01-13 10:45:00|6.36|4.96|6.39|4.99|6.39|4.99|6.36|4.96|0
1642071000000|2022-01-13 10:50:00|6.4|5|6.41|5.01|6.43|5.03|6.39|4.99|0
1642071300000|2022-01-13 10:55:00|6.42|5.02|6.41|5.01|6.42|5.02|6.4|5|0
1642071600000|2022-01-13 11:00:00|6.4|5|6.36|4.96|6.4|5|6.36|4.96|0
1642071900000|2022-01-13 11:05:00|6.37|4.97|6.37|4.97|6.39|4.99|6.37|4.97|0
1642072200000|2022-01-13 11:10:00|6.36|4.96|6.37|4.97|6.38|4.98|6.35|4.95|0
1642072500000|2022-01-13 11:15:00|6.38|4.98|6.39|4.99|6.39|4.99|6.34|4.94|0
1642072800000|2022-01-13 11:20:00|6.4|5|6.42|5.02|6.42|5.02|6.39|4.99|0
1642073100000|2022-01-13 11:25:00|6.43|5.03|6.45|5.05|6.46|5.06|6.42|5.02|0
1642073400000|2022-01-13 11:30:00|6.44|5.04|6.42|5.02|6.45|5.05|6.41|5.01|0
1642073700000|2022-01-13 11:35:00|6.43|5.03|6.42|5.02|6.44|5.04|6.41|5.01|0
1642074000000|2022-01-13 11:40:00|6.43|5.03|6.43|5.03|6.44|5.04|6.42|5.02|0
1642074300000|2022-01-13 11:45:00|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1642074600000|2022-01-13 11:50:00|6.44|5.04|6.45|5.05|6.46|5.06|6.43|5.03|0
1642074900000|2022-01-13 11:55:00|6.46|5.06|6.49|5.09|6.49|5.09|6.45|5.05|0
1642075200000|2022-01-13 12:00:00|6.48|5.08|6.45|5.05|6.48|5.08|6.42|5.02|0
1642075500000|2022-01-13 12:05:00|6.46|5.06|6.48|5.08|6.69|5.29|6.43|5.03|0
1642075800000|2022-01-13 12:10:00|6.47|5.07|6.45|5.05|6.47|5.07|6.43|5.03|0
1642076100000|2022-01-13 12:15:00|6.46|5.06|6.46|5.06|6.48|5.08|6.45|5.05|0
1642076400000|2022-01-13 12:20:00|6.45|5.05|6.44|5.04|6.5|5.1|6.44|5.04|0
1642076700000|2022-01-13 12:25:00|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1642077000000|2022-01-13 12:30:00|6.44|5.04|6.43|5.03|6.46|5.06|6.43|5.03|0
1642077300000|2022-01-13 12:35:00|6.44|5.04|6.43|5.03|6.45|5.05|6.42|5.02|0
1642077600000|2022-01-13 12:40:00|6.44|5.04|6.4|5|6.44|5.04|6.4|5|0
1642077900000|2022-01-13 12:45:00|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1642078200000|2022-01-13 12:50:00|6.41|5.01|6.43|5.03|6.44|5.04|6.41|5.01|0
1642078500000|2022-01-13 12:55:00|6.44|5.04|6.42|5.02|6.44|5.04|6.41|5.01|0
1642078800000|2022-01-13 13:00:00|6.43|5.03|6.45|5.05|6.47|5.07|6.4|5|0
1642079100000|2022-01-13 13:05:00|6.46|5.06|6.46|5.06|6.48|5.08|6.44|5.04|0
1642079400000|2022-01-13 13:10:00|6.47|5.07|6.42|5.02|6.47|5.07|6.42|5.02|0
1642079700000|2022-01-13 13:15:00|6.43|5.03|6.41|5.01|6.44|5.04|6.4|5|0
1642080000000|2022-01-13 13:20:00|6.4|5|6.4|5|6.42|5.02|6.38|4.98|0
1642080300000|2022-01-13 13:25:00|6.39|4.99|6.4|5|6.4|5|6.38|4.98|0
1642080600000|2022-01-13 13:30:00|6.41|5.01|6.29|4.89|6.42|5.02|6.26|4.86|0
1642080900000|2022-01-13 13:35:00|6.3|4.9|6.32|4.92|6.33|4.93|6.23|4.83|0
1642081200000|2022-01-13 13:40:00|6.31|4.91|6.32|4.92|6.34|4.94|6.31|4.91|0
1642081500000|2022-01-13 13:45:00|6.31|4.91|6.3|4.9|6.32|4.92|6.29|4.89|0
1642081800000|2022-01-13 13:50:00|6.29|4.89|6.25|4.85|6.29|4.89|6.25|4.85|0
1642082100000|2022-01-13 13:55:00|6.26|4.86|6.26|4.86|6.28|4.88|6.23|4.83|0
1642082400000|2022-01-13 14:00:00|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1642082700000|2022-01-13 14:05:00|6.23|4.83|6.21|4.81|6.24|4.84|6.21|4.81|0
1642083000000|2022-01-13 14:10:00|6.2|4.8|6.23|4.83|6.25|4.85|6.19|4.79|0
1642083300000|2022-01-13 14:15:00|6.24|4.84|6.26|4.86|6.26|4.86|6.22|4.82|0
1642083600000|2022-01-13 14:20:00|6.25|4.85|6.24|4.84|6.26|4.86|6.22|4.82|0
1642083900000|2022-01-13 14:25:00|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1642084200000|2022-01-13 14:30:00|6.18|4.78|6.25|4.85|6.28|4.88|6.13|4.73|0
1642084500000|2022-01-13 14:35:00|6.24|4.84|6.24|4.84|6.44|5.04|6.24|4.84|0
1642084800000|2022-01-13 14:40:00|6.23|4.83|6.29|4.89|6.38|4.98|6.21|4.81|0
1642085100000|2022-01-13 14:45:00|6.28|4.88|6.29|4.89|6.34|4.94|6.27|4.87|0
1642085400000|2022-01-13 14:50:00|6.28|4.88|6.3|4.9|6.35|4.95|6.26|4.86|0
1642085700000|2022-01-13 14:55:00|6.31|4.91|6.29|4.89|6.31|4.91|6.18|4.78|0
1642086000000|2022-01-13 15:00:00|6.28|4.88|6.4|5|6.41|5.01|6.25|4.85|0
1642086300000|2022-01-13 15:05:00|6.38|4.98|6.44|5.04|6.45|5.05|6.38|4.98|0
1642086600000|2022-01-13 15:10:00|6.45|5.05|6.52|5.12|6.52|5.12|6.45|5.05|0
1642086900000|2022-01-13 15:15:00|6.53|5.13|6.62|5.22|6.66|5.26|6.5|5.1|0
1642087200000|2022-01-13 15:20:00|6.61|5.21|6.56|5.16|6.62|5.22|6.55|5.15|0
1642087500000|2022-01-13 15:25:00|6.57|5.17|6.52|5.12|6.64|5.24|6.52|5.12|0
1642087800000|2022-01-13 15:30:00|6.53|5.13|6.63|5.23|6.68|5.28|6.47|5.07|0
1642088100000|2022-01-13 15:35:00|6.62|5.22|6.64|5.24|6.69|5.29|6.59|5.19|0
1642088400000|2022-01-13 15:40:00|6.65|5.25|6.68|5.28|6.69|5.29|6.59|5.19|0
1642088700000|2022-01-13 15:45:00|6.67|5.27|6.66|5.26|6.72|5.32|6.58|5.18|0
1642089000000|2022-01-13 15:50:00|6.67|5.27|6.86|5.46|6.93|5.53|6.34|4.94|0
1642089300000|2022-01-13 15:55:00|6.84|5.44|6.75|5.35|6.84|5.44|6.73|5.33|0
1642089600000|2022-01-13 16:00:00|6.77|5.37|6.76|5.36|6.86|5.46|6.67|5.27|0
1642089900000|2022-01-13 16:05:00|6.77|5.37|6.73|5.33|6.8|5.4|6.67|5.27|0
1642090200000|2022-01-13 16:10:00|6.74|5.34|6.84|5.44|6.86|5.46|6.74|5.34|0
1642090500000|2022-01-13 16:15:00|6.83|5.43|6.82|5.42|6.84|5.44|6.74|5.34|0
1642090800000|2022-01-13 16:20:00|6.81|5.41|6.63|5.23|6.83|5.43|6.61|5.21|0
1642091100000|2022-01-13 16:25:00|6.62|5.22|6.53|5.13|6.64|5.24|6.52|5.12|0
1642091400000|2022-01-13 16:30:00|6.54|5.14|6.55|5.15|6.59|5.19|6.51|5.11|0
1642091700000|2022-01-13 16:35:00|6.54|5.14|6.48|5.08|6.55|5.15|6.47|5.07|0
1642092000000|2022-01-13 16:40:00|6.47|5.07|6.5|5.1|6.51|5.11|6.46|5.06|0
1642092300000|2022-01-13 16:45:00|6.49|5.09|6.47|5.07|6.84|5.44|6.45|5.05|0
1642092600000|2022-01-13 16:50:00|6.48|5.08|6.44|5.04|6.53|5.13|6.43|5.03|0
1642092900000|2022-01-13 16:55:00|6.45|5.05|6.49|5.09|6.5|5.1|6.44|5.04|0
1642093200000|2022-01-13 17:00:00|6.5|5.1|6.69|5.29|6.7|5.3|6.5|5.1|0
1642093500000|2022-01-13 17:05:00|6.7|5.3|6.65|5.25|6.71|5.31|6.63|5.23|0
1642093800000|2022-01-13 17:10:00|6.66|5.26|6.78|5.38|6.78|5.38|6.65|5.25|0
1642094100000|2022-01-13 17:15:00|6.79|5.39|7.13|5.73|7.18|5.78|6.45|5.05|0
1642094400000|2022-01-13 17:20:00|7.15|5.75|7.23|5.83|7.35|5.95|7.15|5.75|0
1642094700000|2022-01-13 17:25:00|7.22|5.82|7.23|5.83|7.27|5.87|7.16|5.76|0
1642095000000|2022-01-13 17:30:00|7.26|5.86|7.13|5.73|7.36|5.96|7.13|5.73|0
1642095300000|2022-01-13 17:35:00|7.14|5.74|7.11|5.71|7.21|5.81|7.05|5.65|0
1642095600000|2022-01-13 17:40:00|7.1|5.7|7.24|5.84|7.24|5.84|7.1|5.7|0
1642095900000|2022-01-13 17:45:00|7.23|5.83|7.37|5.97|7.41|6.01|7.16|5.76|0
1642096200000|2022-01-13 17:50:00|7.38|5.98|7.5|6.1|7.56|6.16|7.17|5.77|0
1642096500000|2022-01-13 17:55:00|7.49|6.09|7.4|6|7.52|6.12|7.4|6|0
1642096800000|2022-01-13 18:00:00|7.42|6.02|7.37|5.97|7.55|6.15|7.34|5.94|0
1642097100000|2022-01-13 18:05:00|7.39|5.99|7.27|5.87|7.4|6|7.21|5.81|0
1642097400000|2022-01-13 18:10:00|7.28|5.88|7.31|5.91|7.37|5.97|7.24|5.84|0
1642097700000|2022-01-13 18:15:00|7.29|5.89|7.29|5.89|7.33|5.93|7.21|5.81|0
1642098000000|2022-01-13 18:20:00|7.28|5.88|7.16|5.76|7.32|5.92|7.11|5.71|0
1642098300000|2022-01-13 18:25:00|7.15|5.75|7.19|5.79|7.29|5.89|7.12|5.72|0
1642098600000|2022-01-13 18:30:00|7.2|5.8|7.27|5.87|7.28|5.88|7.2|5.8|0
1642098900000|2022-01-13 18:35:00|7.28|5.88|7.24|5.84|7.35|5.95|7.21|5.81|0
1642099200000|2022-01-13 18:40:00|7.25|5.85|7.32|5.92|7.34|5.94|7.25|5.85|0
1642099500000|2022-01-13 18:45:00|7.31|5.91|7.24|5.84|7.32|5.92|7.22|5.82|0
1642099800000|2022-01-13 18:50:00|7.25|5.85|7.23|5.83|7.29|5.89|7.22|5.82|0
1642100100000|2022-01-13 18:55:00|7.22|5.82|7.15|5.75|7.24|5.84|7.14|5.74|0
1642100400000|2022-01-13 19:00:00|7.16|5.76|7.08|5.68|7.19|5.79|7.03|5.63|0
1642100700000|2022-01-13 19:05:00|7.07|5.67|6.73|5.33|7.16|5.76|6.71|5.31|0
1642101000000|2022-01-13 19:10:00|6.74|5.34|6.93|5.53|6.94|5.54|6.74|5.34|0
1642101300000|2022-01-13 19:15:00|6.92|5.52|7.07|5.67|7.13|5.73|6.91|5.51|0
1642101600000|2022-01-13 19:20:00|7.06|5.66|7.06|5.66|7.12|5.72|7.03|5.63|0
1642101900000|2022-01-13 19:25:00|7.07|5.67|7.19|5.79|7.2|5.8|6.94|5.54|0
1642102200000|2022-01-13 19:30:00|7.2|5.8|7.18|5.78|7.3|5.9|7.17|5.77|0
1642102500000|2022-01-13 19:35:00|7.17|5.77|7.33|5.93|7.33|5.93|7.16|5.76|0
1642102800000|2022-01-13 19:40:00|7.32|5.92|7.44|6.04|7.52|6.12|7.26|5.86|0
1642103100000|2022-01-13 19:45:00|7.45|6.05|7.52|6.12|7.53|6.13|7.4|6|0
1642103400000|2022-01-13 19:50:00|7.51|6.11|7.44|6.04|7.54|6.14|7.42|6.02|0
1642103700000|2022-01-13 19:55:00|7.45|6.05|7.41|6.01|7.45|6.05|7.36|5.96|0
1642104000000|2022-01-13 20:00:00|7.44|6.04|7.67|6.27|7.71|6.31|7.44|6.04|0
1642104300000|2022-01-13 20:05:00|7.64|6.24|7.83|6.43|7.83|6.43|7.4|6|0
1642104600000|2022-01-13 20:10:00|7.84|6.44|7.88|6.48|7.96|6.56|7.81|6.41|0
1642104900000|2022-01-13 20:15:00|7.89|6.49|7.81|6.41|7.94|6.54|7.76|6.36|0
1642105200000|2022-01-13 20:20:00|7.82|6.42|7.9|6.5|7.96|6.56|7.77|6.37|0
1642105500000|2022-01-13 20:25:00|7.91|6.51|7.81|6.41|7.94|6.54|7.8|6.4|0
1642105800000|2022-01-13 20:30:00|7.78|6.38|7.78|6.38|7.86|6.46|7.71|6.31|0
1642106100000|2022-01-13 20:35:00|7.81|6.41|8.18|6.78|8.19|6.79|7.8|6.4|0
1642106400000|2022-01-13 20:40:00|8.13|6.73|8.17|6.77|8.18|6.78|8.08|6.68|0
1642106700000|2022-01-13 20:45:00|8.2|6.8|8.54|7.14|8.57|7.17|7.97|6.57|0
1642107000000|2022-01-13 20:50:00|8.59|7.19|8.69|7.29|8.74|7.34|8.53|7.13|0
1642107300000|2022-01-13 20:55:00|8.72|7.32|8.5|7.1|8.81|7.41|8.49|7.09|0
1642107600000|2022-01-13 21:00:00|8.46|7.06|8.57|7.17|8.84|7.44|8.4|7|0
1642107900000|2022-01-13 21:05:00|8.55|7.15|8.58|7.18|8.62|7.22|8.5|7.1|0
1642108200000|2022-01-13 21:10:00|8.57|7.17|8.53|7.13|8.63|7.23|8.49|7.09|0
1642108500000|2022-01-13 21:15:00|8.69|7.09|8.68|7.08|8.71|7.11|8.62|7.02|0
1642108800000|2022-01-13 21:20:00|8.67|7.07|8.7|7.1|8.71|7.11|8.67|7.07|0
1642109100000|2022-01-13 21:25:00|8.69|7.09|8.76|7.16|8.78|7.18|8.66|7.06|0
1642109400000|2022-01-13 21:30:00|8.75|7.15|8.67|7.07|8.78|7.18|8.67|7.07|0
1642109700000|2022-01-13 21:35:00|8.68|7.08|8.66|7.06|8.69|7.09|8.64|7.04|0
1642110000000|2022-01-13 21:40:00|8.65|7.05|8.66|7.06|8.67|7.07|8.62|7.02|0
1642110300000|2022-01-13 21:45:00|8.65|7.05|8.69|7.09|8.71|7.11|8.63|7.03|0
1642110600000|2022-01-13 21:50:00|8.68|7.08|8.64|7.04|8.7|7.1|8.64|7.04|0
1642110900000|2022-01-13 21:55:00|8.65|7.05|8.61|7.01|8.65|7.05|8.61|7.01|0
1642111200000|2022-01-13 22:00:00|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1642111500000|2022-01-13 22:05:00|8.61|7.01|8.6|7|8.61|7.01|8.59|6.99|0
1642112100000|2022-01-13 22:15:00|8.61|7.01|8.61|7.01|8.61|7.01|8.6|7|0
1642112400000|2022-01-13 22:20:00|8.62|7.02|8.61|7.01|8.62|7.02|8.61|7.01|0
1642113000000|2022-01-13 22:30:00|8.6|7|8.61|7.01|8.62|7.02|8.6|7|0
1642113600000|2022-01-13 22:40:00|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1642114200000|2022-01-13 22:50:00|8.59|6.99|8.59|6.99|8.59|6.99|8.59|6.99|0
1642114500000|2022-01-13 22:55:00|8.58|6.98|8.59|6.99|8.59|6.99|8.58|6.98|0
1642114800000|2022-01-13 23:00:00|8.53|6.93|8.5|6.9|8.53|6.93|8.47|6.87|0
1642115100000|2022-01-13 23:05:00|8.51|6.91|8.52|6.92|8.56|6.96|8.5|6.9|0
1642115400000|2022-01-13 23:10:00|8.51|6.91|8.48|6.88|8.52|6.92|8.47|6.87|0
1642115700000|2022-01-13 23:15:00|8.49|6.89|8.55|6.95|8.55|6.95|8.49|6.89|0
1642116000000|2022-01-13 23:20:00|8.56|6.96|8.52|6.92|8.56|6.96|8.49|6.89|0
1642116300000|2022-01-13 23:25:00|8.53|6.93|8.55|6.95|8.57|6.97|8.52|6.92|0
1642116600000|2022-01-13 23:30:00|8.54|6.94|8.4|6.8|8.56|6.96|8.38|6.78|0
1642116900000|2022-01-13 23:35:00|8.41|6.81|8.41|6.81|8.45|6.85|8.4|6.8|0
1642117200000|2022-01-13 23:40:00|8.4|6.8|8.28|6.68|8.4|6.8|8.26|6.66|0
1642117500000|2022-01-13 23:45:00|8.29|6.69|8.24|6.64|8.29|6.69|8.24|6.64|0
1642117800000|2022-01-13 23:50:00|8.25|6.65|8.26|6.66|8.29|6.69|8.25|6.65|0
1642118100000|2022-01-13 23:55:00|8.27|6.67|8.26|6.66|8.31|6.71|8.26|6.66|0
1642118400000|2022-01-14 00:00:00|8.27|6.67|8.49|6.89|8.55|6.95|8.25|6.65|0
1642118700000|2022-01-14 00:05:00|8.51|6.91|8.38|6.78|8.51|6.91|8.37|6.77|0
1642119000000|2022-01-14 00:10:00|8.39|6.79|8.33|6.73|8.39|6.79|8.31|6.71|0
1642119300000|2022-01-14 00:15:00|8.35|6.75|8.27|6.67|8.35|6.75|8.23|6.63|0
1642119600000|2022-01-14 00:20:00|8.28|6.68|8.27|6.67|8.32|6.72|8.27|6.67|0
1642119900000|2022-01-14 00:25:00|8.28|6.68|8.3|6.7|8.33|6.73|8.26|6.66|0
1642120200000|2022-01-14 00:30:00|8.31|6.71|8.34|6.74|8.35|6.75|8.28|6.68|0
1642120500000|2022-01-14 00:35:00|8.35|6.75|8.3|6.7|8.35|6.75|8.21|6.61|0
1642120800000|2022-01-14 00:40:00|8.32|6.72|8.24|6.64|8.35|6.75|8.23|6.63|0
1642121100000|2022-01-14 00:45:00|8.23|6.63|8.37|6.77|8.39|6.79|8.23|6.63|0
1642121400000|2022-01-14 00:50:00|8.38|6.78|8.29|6.69|8.4|6.8|8.29|6.69|0
1642121700000|2022-01-14 00:55:00|8.28|6.68|8.26|6.66|8.3|6.7|8.26|6.66|0
1642122000000|2022-01-14 01:00:00|8.27|6.67|8.21|6.61|8.3|6.7|8.18|6.58|0
1642122300000|2022-01-14 01:05:00|8.22|6.62|8.22|6.62|8.26|6.66|8.21|6.61|0
1642122600000|2022-01-14 01:10:00|8.21|6.61|8.27|6.67|8.28|6.68|8.2|6.6|0
1642122900000|2022-01-14 01:15:00|8.26|6.66|8.33|6.73|8.34|6.74|8.26|6.66|0
1642123200000|2022-01-14 01:20:00|8.35|6.75|8.3|6.7|8.38|6.78|8.29|6.69|0
1642123500000|2022-01-14 01:25:00|8.31|6.71|8.37|6.77|8.38|6.78|8.29|6.69|0
1642123800000|2022-01-14 01:30:00|8.38|6.78|8.39|6.79|8.42|6.82|8.35|6.75|0
1642124100000|2022-01-14 01:35:00|8.38|6.78|8.33|6.73|8.39|6.79|8.29|6.69|0
1642124400000|2022-01-14 01:40:00|8.32|6.72|8.44|6.84|8.45|6.85|8.31|6.71|0
1642124700000|2022-01-14 01:45:00|8.46|6.86|8.42|6.82|8.51|6.91|8.39|6.79|0
1642125000000|2022-01-14 01:50:00|8.41|6.81|8.43|6.83|8.46|6.86|8.41|6.81|0
1642125300000|2022-01-14 01:55:00|8.44|6.84|8.45|6.85|8.5|6.9|8.41|6.81|0
1642125600000|2022-01-14 02:00:00|8.44|6.84|8.43|6.83|8.49|6.89|8.39|6.79|0
1642125900000|2022-01-14 02:05:00|8.42|6.82|8.46|6.86|8.46|6.86|8.41|6.81|0
1642126200000|2022-01-14 02:10:00|8.47|6.87|8.65|7.05|8.66|7.06|8.45|6.85|0
1642126500000|2022-01-14 02:15:00|8.66|7.06|8.66|7.06|8.7|7.1|8.61|7.01|0
1642126800000|2022-01-14 02:20:00|8.67|7.07|8.6|7|8.67|7.07|8.56|6.96|0
1642127100000|2022-01-14 02:25:00|8.61|7.01|8.55|6.95|8.61|7.01|8.54|6.94|0
1642127400000|2022-01-14 02:30:00|8.54|6.94|8.5|6.9|8.54|6.94|8.48|6.88|0
1642127700000|2022-01-14 02:35:00|8.49|6.89|8.47|6.87|8.49|6.89|8.47|6.87|0
1642128000000|2022-01-14 02:40:00|8.45|6.85|8.4|6.8|8.45|6.85|8.4|6.8|0
1642128300000|2022-01-14 02:45:00|8.39|6.79|8.45|6.85|8.45|6.85|8.38|6.78|0
1642128600000|2022-01-14 02:50:00|8.44|6.84|8.42|6.82|8.44|6.84|8.4|6.8|0
1642128900000|2022-01-14 02:55:00|8.41|6.81|8.37|6.77|8.42|6.82|8.37|6.77|0
1642129200000|2022-01-14 03:00:00|8.38|6.78|8.44|6.84|8.45|6.85|8.36|6.76|0
1642129500000|2022-01-14 03:05:00|8.45|6.85|8.34|6.74|8.45|6.85|8.3|6.7|0
1642129800000|2022-01-14 03:10:00|8.35|6.75|8.39|6.79|8.41|6.81|8.31|6.71|0
1642130100000|2022-01-14 03:15:00|8.4|6.8|8.38|6.78|8.41|6.81|8.37|6.77|0
1642130400000|2022-01-14 03:20:00|8.37|6.77|8.39|6.79|8.42|6.82|8.36|6.76|0
1642130700000|2022-01-14 03:25:00|8.4|6.8|8.42|6.82|8.42|6.82|8.36|6.76|0
1642131000000|2022-01-14 03:30:00|8.43|6.83|8.47|6.87|8.49|6.89|8.4|6.8|0
1642131300000|2022-01-14 03:35:00|8.46|6.86|8.45|6.85|8.48|6.88|8.43|6.83|0
1642131600000|2022-01-14 03:40:00|8.44|6.84|8.51|6.91|8.52|6.92|8.44|6.84|0
1642131900000|2022-01-14 03:45:00|8.5|6.9|8.48|6.88|8.52|6.92|8.47|6.87|0
1642132200000|2022-01-14 03:50:00|8.47|6.87|8.48|6.88|8.51|6.91|8.47|6.87|0
1642132500000|2022-01-14 03:55:00|8.47|6.87|8.45|6.85|8.47|6.87|8.41|6.81|0
1642132800000|2022-01-14 04:00:00|8.43|6.83|8.35|6.75|8.43|6.83|8.33|6.73|0
1642133100000|2022-01-14 04:05:00|8.34|6.74|8.29|6.69|8.34|6.74|8.27|6.67|0
1642133400000|2022-01-14 04:10:00|8.27|6.67|8.28|6.68|8.29|6.69|8.25|6.65|0
1642133700000|2022-01-14 04:15:00|8.27|6.67|8.29|6.69|8.3|6.7|8.26|6.66|0
1642134000000|2022-01-14 04:20:00|8.3|6.7|8.17|6.57|8.3|6.7|8.16|6.56|0
1642134300000|2022-01-14 04:25:00|8.16|6.56|8.19|6.59|8.2|6.6|8.16|6.56|0
1642134600000|2022-01-14 04:30:00|8.18|6.58|8.21|6.61|8.23|6.63|8.18|6.58|0
1642134900000|2022-01-14 04:35:00|8.22|6.62|8.25|6.65|8.25|6.65|8.21|6.61|0
1642135200000|2022-01-14 04:40:00|8.26|6.66|8.24|6.64|8.26|6.66|8.24|6.64|0
1642135500000|2022-01-14 04:45:00|8.23|6.63|8.24|6.64|8.25|6.65|8.22|6.62|0
1642135800000|2022-01-14 04:50:00|8.23|6.63|8.24|6.64|8.25|6.65|8.22|6.62|0
1642136100000|2022-01-14 04:55:00|8.25|6.65|8.23|6.63|8.26|6.66|8.23|6.63|0
1642136400000|2022-01-14 05:00:00|8.22|6.62|8.19|6.59|8.23|6.63|8.18|6.58|0
1642136700000|2022-01-14 05:05:00|8.2|6.6|8.25|6.65|8.29|6.69|8.2|6.6|0
1642137000000|2022-01-14 05:10:00|8.24|6.64|8.61|7.01|8.61|7.01|8.24|6.64|0
1642137300000|2022-01-14 05:15:00|8.6|7|8.56|6.96|8.61|7.01|8.56|6.96|0
1642137600000|2022-01-14 05:20:00|8.57|6.97|8.57|6.97|8.59|6.99|8.56|6.96|0
1642137900000|2022-01-14 05:25:00|8.58|6.98|8.57|6.97|8.59|6.99|8.53|6.93|0
1642138200000|2022-01-14 05:30:00|8.59|6.99|8.6|7|8.6|7|8.55|6.95|0
1642138500000|2022-01-14 05:35:00|8.61|7.01|8.56|6.96|8.61|7.01|8.54|6.94|0
1642138800000|2022-01-14 05:40:00|8.57|6.97|8.58|6.98|8.6|7|8.55|6.95|0
1642139100000|2022-01-14 05:45:00|8.57|6.97|8.55|6.95|8.59|6.99|8.55|6.95|0
1642139400000|2022-01-14 05:50:00|8.54|6.94|8.5|6.9|8.56|6.96|8.5|6.9|0
1642139700000|2022-01-14 05:55:00|8.51|6.91|8.48|6.88|8.52|6.92|8.48|6.88|0
1642140000000|2022-01-14 06:00:00|8.49|6.89|8.49|6.89|8.49|6.89|8.4|6.8|0
1642140300000|2022-01-14 06:05:00|8.48|6.88|8.51|6.91|8.56|6.96|8.48|6.88|0
1642140600000|2022-01-14 06:10:00|8.5|6.9|8.44|6.84|8.51|6.91|8.43|6.83|0
1642140900000|2022-01-14 06:15:00|8.43|6.83|8.41|6.81|8.43|6.83|8.39|6.79|0
1642141200000|2022-01-14 06:20:00|8.4|6.8|8.44|6.84|8.46|6.86|8.35|6.75|0
1642141500000|2022-01-14 06:25:00|8.43|6.83|8.4|6.8|8.47|6.87|8.39|6.79|0
1642141800000|2022-01-14 06:30:00|8.39|6.79|8.34|6.74|8.4|6.8|8.32|6.72|0
1642142100000|2022-01-14 06:35:00|8.35|6.75|8.35|6.75|8.37|6.77|8.33|6.73|0
1642142400000|2022-01-14 06:40:00|8.34|6.74|8.33|6.73|8.34|6.74|8.31|6.71|0
1642142700000|2022-01-14 06:45:00|8.32|6.72|8.34|6.74|8.37|6.77|8.32|6.72|0
1642143000000|2022-01-14 06:50:00|8.35|6.75|8.36|6.76|8.37|6.77|8.34|6.74|0
1642143300000|2022-01-14 06:55:00|8.35|6.75|8.36|6.76|8.36|6.76|8.34|6.74|0
1642143600000|2022-01-14 07:00:00|8.35|6.75|8.34|6.74|8.37|6.77|8.31|6.71|0
1642143900000|2022-01-14 07:05:00|8.33|6.73|8.35|6.75|8.35|6.75|8.3|6.7|0
1642144200000|2022-01-14 07:10:00|8.34|6.74|8.31|6.71|8.36|6.76|8.29|6.69|0
1642144500000|2022-01-14 07:15:00|8.3|6.7|8.26|6.66|8.31|6.71|8.25|6.65|0
1642144800000|2022-01-14 07:20:00|8.25|6.65|8.27|6.67|8.28|6.68|8.23|6.63|0
1642145100000|2022-01-14 07:25:00|8.26|6.66|8.3|6.7|8.32|6.72|8.26|6.66|0
1642145400000|2022-01-14 07:30:00|8.31|6.71|8.42|6.82|8.43|6.83|8.31|6.71|0
1642145700000|2022-01-14 07:35:00|8.41|6.81|8.47|6.87|8.47|6.87|8.37|6.77|0
1642146000000|2022-01-14 07:40:00|8.45|6.85|8.46|6.86|8.52|6.92|8.43|6.83|0
1642146300000|2022-01-14 07:45:00|8.45|6.85|8.48|6.88|8.5|6.9|8.44|6.84|0
1642146600000|2022-01-14 07:50:00|8.49|6.89|8.52|6.92|8.54|6.94|8.48|6.88|0
1642146900000|2022-01-14 07:55:00|8.53|6.93|8.53|6.93|8.57|6.97|8.51|6.91|0
1642147200000|2022-01-14 08:00:00|8.54|6.94|8.61|7.01|8.63|7.03|8.44|6.84|0
1642147500000|2022-01-14 08:05:00|8.51|7.11|8.43|7.03|8.51|7.11|8.4|7|0
1642147800000|2022-01-14 08:10:00|8.46|7.06|8.36|6.96|8.46|7.06|8.31|6.91|0
1642148100000|2022-01-14 08:15:00|8.35|6.95|8.2|6.8|8.35|6.95|8.17|6.77|0
1642148400000|2022-01-14 08:20:00|8.21|6.81|8.15|6.75|8.24|6.84|8.15|6.75|0
1642148700000|2022-01-14 08:25:00|8.16|6.76|8.19|6.79|8.22|6.82|8.14|6.74|0
1642149000000|2022-01-14 08:30:00|8.2|6.8|8.17|6.77|8.21|6.81|8.13|6.73|0
1642149300000|2022-01-14 08:35:00|8.16|6.76|7.96|6.56|8.18|6.78|7.92|6.52|0
1642149600000|2022-01-14 08:40:00|7.97|6.57|8.05|6.65|8.06|6.66|7.95|6.55|0
1642149900000|2022-01-14 08:45:00|8.06|6.66|8.15|6.75|8.15|6.75|8.04|6.64|0
1642150200000|2022-01-14 08:50:00|8.14|6.74|8.17|6.77|8.24|6.84|8.09|6.69|0
1642150500000|2022-01-14 08:55:00|8.16|6.76|8.17|6.77|8.22|6.82|8.09|6.69|0
1642150800000|2022-01-14 09:00:00|8.14|6.74|8.03|6.63|8.17|6.77|8.02|6.62|0
1642151100000|2022-01-14 09:05:00|8.04|6.64|8.1|6.7|8.12|6.72|8.02|6.62|0
1642151400000|2022-01-14 09:10:00|8.11|6.71|8.03|6.63|8.17|6.77|8.03|6.63|0
1642151700000|2022-01-14 09:15:00|8.04|6.64|7.99|6.59|8.07|6.67|7.97|6.57|0
1642152000000|2022-01-14 09:20:00|7.98|6.58|7.96|6.56|7.99|6.59|7.93|6.53|0
1642152300000|2022-01-14 09:25:00|7.97|6.57|7.97|6.57|8.09|6.69|7.96|6.56|0
1642152600000|2022-01-14 09:30:00|7.96|6.56|7.88|6.48|7.96|6.56|7.87|6.47|0
1642152900000|2022-01-14 09:35:00|7.87|6.47|7.88|6.48|7.9|6.5|7.85|6.45|0
1642153200000|2022-01-14 09:40:00|7.87|6.47|7.92|6.52|7.92|6.52|7.87|6.47|0
1642153500000|2022-01-14 09:45:00|7.91|6.51|7.98|6.58|7.99|6.59|7.91|6.51|0
1642153800000|2022-01-14 09:50:00|7.99|6.59|8|6.6|8.04|6.64|7.94|6.54|0
1642154100000|2022-01-14 09:55:00|8.01|6.61|7.98|6.58|8.02|6.62|7.94|6.54|0
1642154400000|2022-01-14 10:00:00|7.97|6.57|8.06|6.66|8.06|6.66|7.97|6.57|0
1642154700000|2022-01-14 10:05:00|8.05|6.65|7.98|6.58|8.05|6.65|7.97|6.57|0
1642155000000|2022-01-14 10:10:00|7.99|6.59|8.03|6.63|8.03|6.63|7.96|6.56|0
1642155300000|2022-01-14 10:15:00|8.02|6.62|8.07|6.67|8.08|6.68|8.01|6.61|0
1642155600000|2022-01-14 10:20:00|8.06|6.66|8.05|6.65|8.07|6.67|8.01|6.61|0
1642155900000|2022-01-14 10:25:00|8.06|6.66|8.13|6.73|8.13|6.73|8.05|6.65|0
1642156200000|2022-01-14 10:30:00|8.15|6.75|8.37|6.97|8.4|7|8.14|6.74|0
1642156500000|2022-01-14 10:35:00|8.38|6.98|8.31|6.91|8.4|7|8.31|6.91|0
1642156800000|2022-01-14 10:40:00|8.32|6.92|8.29|6.89|8.33|6.93|8.29|6.89|0
1642157100000|2022-01-14 10:45:00|8.31|6.91|8.25|6.85|8.32|6.92|8.23|6.83|0
1642157400000|2022-01-14 10:50:00|8.24|6.84|8.11|6.71|8.26|6.86|8.09|6.69|0
1642157700000|2022-01-14 10:55:00|8.1|6.7|8.11|6.71|8.11|6.71|8.07|6.67|0
1642158000000|2022-01-14 11:00:00|8.1|6.7|8.05|6.65|8.11|6.71|8.03|6.63|0
1642158300000|2022-01-14 11:05:00|8.03|6.63|8.07|6.67|8.09|6.69|8.03|6.63|0
1642158600000|2022-01-14 11:10:00|8.06|6.66|8.06|6.66|8.07|6.67|8.03|6.63|0
1642158900000|2022-01-14 11:15:00|8.05|6.65|8.07|6.67|8.11|6.71|8.05|6.65|0
1642159200000|2022-01-14 11:20:00|8.06|6.66|8.13|6.73|8.13|6.73|8.04|6.64|0
1642159500000|2022-01-14 11:25:00|8.12|6.72|8.11|6.71|8.15|6.75|8.1|6.7|0
1642159800000|2022-01-14 11:30:00|8.12|6.72|8.15|6.75|8.16|6.76|8.11|6.71|0
1642160100000|2022-01-14 11:35:00|8.16|6.76|8.2|6.8|8.22|6.82|8.1|6.7|0
1642160400000|2022-01-14 11:40:00|8.21|6.81|8.19|6.79|8.27|6.87|8.17|6.77|0
1642160700000|2022-01-14 11:45:00|8.2|6.8|8.18|6.78|8.23|6.83|8.18|6.78|0
1642161000000|2022-01-14 11:50:00|8.19|6.79|8.21|6.81|8.24|6.84|8.18|6.78|0
1642161300000|2022-01-14 11:55:00|8.2|6.8|8.28|6.88|8.32|6.92|8.18|6.78|0
1642161600000|2022-01-14 12:00:00|8.29|6.89|8.4|7|8.41|7.01|8.26|6.86|0
1642161900000|2022-01-14 12:05:00|8.41|7.01|8.54|7.14|8.56|7.16|8.37|6.97|0
1642162200000|2022-01-14 12:10:00|8.53|7.13|8.43|7.03|8.54|7.14|8.42|7.02|0
1642162500000|2022-01-14 12:15:00|8.44|7.04|8.47|7.07|8.47|7.07|8.39|6.99|0
1642162800000|2022-01-14 12:20:00|8.45|7.05|8.4|7|8.49|7.09|8.35|6.95|0
1642163100000|2022-01-14 12:25:00|8.39|6.99|8.57|7.17|8.57|7.17|8.38|6.98|0
1642163400000|2022-01-14 12:30:00|8.58|7.18|8.51|7.11|8.59|7.19|8.51|7.11|0
1642163700000|2022-01-14 12:35:00|8.52|7.12|8.62|7.22|8.63|7.23|8.5|7.1|0
1642164000000|2022-01-14 12:40:00|8.63|7.23|9|7.6|9.05|7.65|8.35|6.95|0
1642164300000|2022-01-14 12:45:00|8.99|7.59|8.96|7.56|9|7.6|8.91|7.51|0
1642164600000|2022-01-14 12:50:00|8.97|7.57|9.02|7.62|9.04|7.64|8.93|7.53|0
1642164900000|2022-01-14 12:55:00|9.03|7.63|9.42|8.02|9.42|8.02|9|7.6|0
1642165200000|2022-01-14 13:00:00|9.4|8|9.61|8.21|9.78|8.38|9.07|7.67|0
1642165500000|2022-01-14 13:05:00|9.59|8.19|9.55|8.15|9.71|8.31|9.11|7.71|0
1642165800000|2022-01-14 13:10:00|9.56|8.16|9.61|8.21|9.63|8.23|9.42|8.02|0
1642166100000|2022-01-14 13:15:00|9.6|8.2|9.45|8.05|9.6|8.2|9.35|7.95|0
1642166400000|2022-01-14 13:20:00|9.44|8.04|9.37|7.97|9.48|8.08|9.36|7.96|0
1642166700000|2022-01-14 13:25:00|9.39|7.99|9.4|8|9.49|8.09|9.36|7.96|0
1642167000000|2022-01-14 13:30:00|9.39|7.99|9.49|8.09|9.59|8.19|9.36|7.96|0
1642167300000|2022-01-14 13:35:00|9.48|8.08|9.6|8.2|9.62|8.22|9.47|8.07|0
1642167600000|2022-01-14 13:40:00|9.59|8.19|9.7|8.3|9.75|8.35|9.5|8.1|0
1642167900000|2022-01-14 13:45:00|9.68|8.28|9.73|8.33|9.79|8.39|9.58|8.18|0
1642168200000|2022-01-14 13:50:00|9.74|8.34|10.07|8.67|10.14|8.74|9.64|8.24|0
1642168500000|2022-01-14 13:55:00|10.06|8.66|9.95|8.55|10.15|8.75|9.95|8.55|0
1642168800000|2022-01-14 14:00:00|9.97|8.57|9.93|8.53|10.07|8.67|9.92|8.52|0
1642169100000|2022-01-14 14:05:00|9.92|8.52|9.55|8.15|9.92|8.52|9.51|8.11|0
1642169400000|2022-01-14 14:10:00|9.54|8.14|9.51|8.11|9.58|8.18|9.45|8.05|0
1642169700000|2022-01-14 14:15:00|9.52|8.12|9.48|8.08|9.57|8.17|9.39|7.99|0
1642170000000|2022-01-14 14:20:00|9.5|8.1|9.5|8.1|9.58|8.18|9.45|8.05|0
1642170300000|2022-01-14 14:25:00|9.49|8.09|9.53|8.13|9.53|8.13|9.41|8.01|0
1642170600000|2022-01-14 14:30:00|9.5|8.1|9.55|8.15|9.62|8.22|9.36|7.96|0
1642170900000|2022-01-14 14:35:00|9.53|8.13|9.03|7.63|9.61|8.21|8.94|7.54|0
1642171200000|2022-01-14 14:40:00|9.04|7.64|9|7.6|9.19|7.79|8.9|7.5|0
1642171500000|2022-01-14 14:45:00|9.01|7.61|9.03|7.63|9.06|7.66|8.75|7.35|0
1642171800000|2022-01-14 14:50:00|9.02|7.62|8.79|7.39|9.06|7.66|8.77|7.37|0
1642172100000|2022-01-14 14:55:00|8.8|7.4|8.53|7.13|8.81|7.41|7.78|6.38|0
1642172400000|2022-01-14 15:00:00|8.5|7.1|8.81|7.41|8.93|7.53|8.48|7.08|0
1642172700000|2022-01-14 15:05:00|8.8|7.4|8.66|7.26|8.8|7.4|8.56|7.16|0
1642173000000|2022-01-14 15:10:00|8.68|7.28|8.81|7.41|8.82|7.42|8.5|7.1|0
1642173300000|2022-01-14 15:15:00|8.78|7.38|8.41|7.01|8.78|7.38|8.4|7|0
1642173600000|2022-01-14 15:20:00|8.42|7.02|8.84|7.44|8.84|7.44|8.42|7.02|0
1642173900000|2022-01-14 15:25:00|8.83|7.43|8.87|7.47|8.98|7.58|8.76|7.36|0
1642174200000|2022-01-14 15:30:00|8.88|7.48|8.83|7.43|9.04|7.64|8.82|7.42|0
1642174500000|2022-01-14 15:35:00|8.82|7.42|9|7.6|9.13|7.73|8.82|7.42|0
1642174800000|2022-01-14 15:40:00|8.98|7.58|9.23|7.83|9.26|7.86|8.67|7.27|0
1642175100000|2022-01-14 15:45:00|9.22|7.82|9.05|7.65|9.28|7.88|8.98|7.58|0
1642175400000|2022-01-14 15:50:00|9.06|7.66|9.17|7.77|9.32|7.92|9.03|7.63|0
1642175700000|2022-01-14 15:55:00|9.2|7.8|9.09|7.69|9.27|7.87|9.07|7.67|0
1642176000000|2022-01-14 16:00:00|9.08|7.68|9.2|7.8|9.32|7.92|8.88|7.48|0
1642176300000|2022-01-14 16:05:00|9.22|7.82|9.46|8.06|9.46|8.06|9.22|7.82|0
1642176600000|2022-01-14 16:10:00|9.44|8.04|9.5|8.1|9.54|8.14|9.37|7.97|0
1642176900000|2022-01-14 16:15:00|9.53|8.13|9.58|8.18|9.64|8.24|9.48|8.08|0
1642177200000|2022-01-14 16:20:00|9.55|8.15|9.51|8.11|9.69|8.29|9.26|7.86|0
1642177500000|2022-01-14 16:25:00|9.5|8.1|9.51|8.11|9.56|8.16|9.32|7.92|0
1642177800000|2022-01-14 16:30:00|9.49|8.09|9.27|7.87|9.6|8.2|9.21|7.81|0
1642178100000|2022-01-14 16:35:00|9.25|7.85|9.14|7.74|9.28|7.88|9.08|7.68|0
1642178400000|2022-01-14 16:40:00|9.13|7.73|9.05|7.65|9.18|7.78|8.95|7.55|0
1642178700000|2022-01-14 16:45:00|9.02|7.62|8.65|7.25|9.14|7.74|8.58|7.18|0
1642179000000|2022-01-14 16:50:00|8.64|7.24|8.53|7.13|8.64|7.24|8.48|7.08|0
1642179300000|2022-01-14 16:55:00|8.54|7.14|8.56|7.16|8.59|7.19|8.47|7.07|0
1642179600000|2022-01-14 17:00:00|8.58|7.18|8.7|7.3|8.71|7.31|8.51|7.11|0
1642179900000|2022-01-14 17:05:00|8.69|7.29|8.56|7.16|8.71|7.31|8.55|7.15|0
1642180200000|2022-01-14 17:10:00|8.55|7.15|8.71|7.31|8.73|7.33|8.47|7.07|0
1642180500000|2022-01-14 17:15:00|8.7|7.3|8.68|7.28|8.73|7.33|8.63|7.23|0
1642180800000|2022-01-14 17:20:00|8.69|7.29|8.85|7.45|8.86|7.46|8.68|7.28|0
1642181100000|2022-01-14 17:25:00|8.84|7.44|8.72|7.32|8.88|7.48|8.7|7.3|0
1642181400000|2022-01-14 17:30:00|8.74|7.34|8.69|7.29|8.78|7.38|8.67|7.27|0
1642181700000|2022-01-14 17:35:00|8.66|7.26|8.69|7.29|8.71|7.31|8.57|7.17|0
1642182000000|2022-01-14 17:40:00|8.68|7.28|8.81|7.41|8.85|7.45|8.68|7.28|0
1642182300000|2022-01-14 17:45:00|8.83|7.43|9.03|7.63|9.09|7.69|8.81|7.41|0
1642182600000|2022-01-14 17:50:00|9.04|7.64|9.1|7.7|9.15|7.75|8.99|7.59|0
1642182900000|2022-01-14 17:55:00|9.11|7.71|9.23|7.83|9.26|7.86|8.63|7.23|0
1642183200000|2022-01-14 18:00:00|9.24|7.84|9.12|7.72|9.29|7.89|9.07|7.67|0
1642183500000|2022-01-14 18:05:00|9.13|7.73|9.23|7.83|9.26|7.86|9.08|7.68|0
1642183800000|2022-01-14 18:10:00|9.24|7.84|9.15|7.75|9.34|7.94|9.12|7.72|0
1642184100000|2022-01-14 18:15:00|9.14|7.74|9.17|7.77|9.22|7.82|9.09|7.69|0
1642184400000|2022-01-14 18:20:00|9.18|7.78|9.41|8.01|9.43|8.03|9.18|7.78|0
1642184700000|2022-01-14 18:25:00|9.39|7.99|9.46|8.06|9.6|8.2|9.13|7.73|0
1642185000000|2022-01-14 18:30:00|9.47|8.07|9.6|8.2|9.6|8.2|9.37|7.97|0
1642185300000|2022-01-14 18:35:00|9.57|8.17|9.49|8.09|9.61|8.21|9.45|8.05|0
1642185600000|2022-01-14 18:40:00|9.48|8.08|9.26|7.86|9.51|8.11|9.24|7.84|0
1642185900000|2022-01-14 18:45:00|9.27|7.87|9.3|7.9|9.4|8|9.25|7.85|0
1642186200000|2022-01-14 18:50:00|9.31|7.91|8.83|7.43|9.51|8.11|8.82|7.42|0
1642186500000|2022-01-14 18:55:00|8.82|7.42|8.42|7.02|8.84|7.44|8.38|6.98|0
1642186800000|2022-01-14 19:00:00|8.41|7.01|8.37|6.97|8.44|7.04|8.25|6.85|0
1642187100000|2022-01-14 19:05:00|8.36|6.96|8.42|7.02|8.48|7.08|8.35|6.95|0
1642187400000|2022-01-14 19:10:00|8.43|7.03|8.39|6.99|8.54|7.14|8.39|6.99|0
1642187700000|2022-01-14 19:15:00|8.38|6.98|8.38|6.98|8.46|7.06|8.32|6.92|0
1642188000000|2022-01-14 19:20:00|8.4|7|8.3|6.9|8.42|7.02|8.28|6.88|0
1642188300000|2022-01-14 19:25:00|8.29|6.89|8.55|7.15|8.55|7.15|8.25|6.85|0
1642188600000|2022-01-14 19:30:00|8.54|7.14|8.25|6.85|8.54|7.14|8.25|6.85|0
1642188900000|2022-01-14 19:35:00|8.26|6.86|8.19|6.79|8.28|6.88|8.11|6.71|0
1642189200000|2022-01-14 19:40:00|8.2|6.8|8.38|6.98|8.38|6.98|8.2|6.8|0
1642189500000|2022-01-14 19:45:00|8.35|6.95|8.26|6.86|8.37|6.97|8.2|6.8|0
1642189800000|2022-01-14 19:50:00|8.27|6.87|8.23|6.83|8.27|6.87|8.14|6.74|0
1642190100000|2022-01-14 19:55:00|8.2|6.8|8.32|6.92|8.32|6.92|8.17|6.77|0
1642190400000|2022-01-14 20:00:00|8.33|6.93|8.1|6.7|8.33|6.93|8.05|6.65|0
1642190700000|2022-01-14 20:05:00|8.09|6.69|8.25|6.85|8.27|6.87|8.05|6.65|0
1642191000000|2022-01-14 20:10:00|8.26|6.86|8.17|6.77|8.27|6.87|8.11|6.71|0
1642191300000|2022-01-14 20:15:00|8.18|6.78|8.03|6.63|8.27|6.87|7.91|6.51|0
1642191600000|2022-01-14 20:20:00|8.01|6.61|7.92|6.52|8.04|6.64|7.89|6.49|0
1642191900000|2022-01-14 20:25:00|7.94|6.54|8.04|6.64|8.04|6.64|7.92|6.52|0
1642192200000|2022-01-14 20:30:00|8.03|6.63|7.88|6.48|8.03|6.63|7.86|6.46|0
1642192500000|2022-01-14 20:35:00|7.89|6.49|7.86|6.46|7.93|6.53|7.81|6.41|0
1642192800000|2022-01-14 20:40:00|7.87|6.47|7.46|6.06|7.95|6.55|7.45|6.05|0
1642193100000|2022-01-14 20:45:00|7.47|6.07|7.51|6.11|7.61|6.21|7.4|6|0
1642193400000|2022-01-14 20:50:00|7.5|6.1|7.4|6|7.52|6.12|7.34|5.94|0
1642193700000|2022-01-14 20:55:00|7.41|6.01|7.44|6.04|7.53|6.13|7.36|5.96|0
1642194000000|2022-01-14 21:00:00|7.39|5.99|7.33|5.93|7.42|6.02|7.3|5.9|0
1642194300000|2022-01-14 21:05:00|7.34|5.94|7.33|5.93|7.37|5.97|7.31|5.91|0
1642194600000|2022-01-14 21:10:00|7.32|5.92|7.3|5.9|7.33|5.93|7.28|5.88|0
1642492800000|2022-01-18 08:00:00|7.85|6.25|7.78|6.18|7.85|6.25|7.73|6.13|0
1642493100000|2022-01-18 08:05:00|7.7|6.3|7.8|6.4|7.8|6.4|7.69|6.29|0
1642493400000|2022-01-18 08:10:00|7.81|6.41|8|6.6|8.04|6.64|7.81|6.41|0
1642493700000|2022-01-18 08:15:00|8.02|6.62|8.57|7.17|8.59|7.19|8.01|6.61|0
1642494000000|2022-01-18 08:20:00|8.56|7.16|8.51|7.11|8.58|7.18|8.4|7|0
1642494300000|2022-01-18 08:25:00|8.49|7.09|8.6|7.2|8.66|7.26|8.47|7.07|0
1642494600000|2022-01-18 08:30:00|8.61|7.21|8.54|7.14|8.66|7.26|8.54|7.14|0
1642494900000|2022-01-18 08:35:00|8.55|7.15|8.5|7.1|8.57|7.17|8.47|7.07|0
1642495200000|2022-01-18 08:40:00|8.51|7.11|8.45|7.05|8.59|7.19|8.45|7.05|0
1642495500000|2022-01-18 08:45:00|8.46|7.06|8.44|7.04|8.52|7.12|8.44|7.04|0
1642495800000|2022-01-18 08:50:00|8.45|7.05|8.4|7|8.47|7.07|8.4|7|0
1642496100000|2022-01-18 08:55:00|8.41|7.01|8.45|7.05|8.46|7.06|8.41|7.01|0
1642496400000|2022-01-18 09:00:00|8.44|7.04|8.51|7.11|8.53|7.13|8.42|7.02|0
1642496700000|2022-01-18 09:05:00|8.5|7.1|8.63|7.23|8.72|7.32|8.5|7.1|0
1642497000000|2022-01-18 09:10:00|8.64|7.24|8.66|7.26|8.69|7.29|8.61|7.21|0
1642497300000|2022-01-18 09:15:00|8.67|7.27|8.78|7.38|8.86|7.46|8.66|7.26|0
1642497600000|2022-01-18 09:20:00|8.81|7.41|8.97|7.57|9.02|7.62|8.77|7.37|0
1642497900000|2022-01-18 09:25:00|8.96|7.56|8.88|7.48|9.02|7.62|8.86|7.46|0
1642498200000|2022-01-18 09:30:00|8.86|7.46|8.91|7.51|8.91|7.51|8.82|7.42|0
1642498500000|2022-01-18 09:35:00|8.92|7.52|8.92|7.52|9|7.6|8.87|7.47|0
1642498800000|2022-01-18 09:40:00|8.91|7.51|8.88|7.48|9.06|7.66|8.87|7.47|0
1642499100000|2022-01-18 09:45:00|8.89|7.49|8.76|7.36|8.89|7.49|8.75|7.35|0
1642499400000|2022-01-18 09:50:00|8.75|7.35|8.71|7.31|8.76|7.36|8.68|7.28|0
1642499700000|2022-01-18 09:55:00|8.7|7.3|8.77|7.37|8.8|7.4|8.7|7.3|0
1642500000000|2022-01-18 10:00:00|8.78|7.38|8.73|7.33|8.78|7.38|8.67|7.27|0
1642500300000|2022-01-18 10:05:00|8.74|7.34|8.72|7.32|8.78|7.38|8.7|7.3|0
1642500600000|2022-01-18 10:10:00|8.71|7.31|8.62|7.22|8.72|7.32|8.61|7.21|0
1642500900000|2022-01-18 10:15:00|8.63|7.23|8.71|7.31|8.74|7.34|8.62|7.22|0
1642501200000|2022-01-18 10:20:00|8.7|7.3|8.63|7.23|8.72|7.32|8.63|7.23|0
1642501500000|2022-01-18 10:25:00|8.62|7.22|8.56|7.16|8.63|7.23|8.55|7.15|0
1642501800000|2022-01-18 10:30:00|8.55|7.15|8.62|7.22|8.63|7.23|8.54|7.14|0
1642502100000|2022-01-18 10:35:00|8.6|7.2|8.57|7.17|8.68|7.28|8.53|7.13|0
1642502400000|2022-01-18 10:40:00|8.59|7.19|8.84|7.44|8.89|7.49|8.59|7.19|0
1642502700000|2022-01-18 10:45:00|8.82|7.42|8.86|7.46|8.94|7.54|8.79|7.39|0
1642503000000|2022-01-18 10:50:00|8.87|7.47|8.8|7.4|8.87|7.47|8.76|7.36|0
1642503300000|2022-01-18 10:55:00|8.79|7.39|8.79|7.39|8.86|7.46|8.78|7.38|0
1642503600000|2022-01-18 11:00:00|8.77|7.37|8.93|7.53|8.96|7.56|8.77|7.37|0
1642503900000|2022-01-18 11:05:00|8.94|7.54|8.88|7.48|8.96|7.56|8.82|7.42|0
1642504200000|2022-01-18 11:10:00|8.89|7.49|8.93|7.53|8.97|7.57|8.85|7.45|0
1642504500000|2022-01-18 11:15:00|8.92|7.52|8.82|7.42|8.92|7.52|8.8|7.4|0
1642504800000|2022-01-18 11:20:00|8.81|7.41|8.88|7.48|8.88|7.48|8.8|7.4|0
1642505100000|2022-01-18 11:25:00|8.89|7.49|8.84|7.44|8.93|7.53|8.81|7.41|0
1642505400000|2022-01-18 11:30:00|8.85|7.45|8.86|7.46|8.93|7.53|8.79|7.39|0
1642505700000|2022-01-18 11:35:00|8.85|7.45|8.79|7.39|8.86|7.46|8.75|7.35|0
1642506000000|2022-01-18 11:40:00|8.78|7.38|8.76|7.36|8.82|7.42|8.75|7.35|0
1642506300000|2022-01-18 11:45:00|8.77|7.37|8.74|7.34|8.77|7.37|8.7|7.3|0
1642506600000|2022-01-18 11:50:00|8.75|7.35|8.81|7.41|8.83|7.43|8.74|7.34|0
1642506900000|2022-01-18 11:55:00|8.82|7.42|8.77|7.37|8.82|7.42|8.75|7.35|0
1642507200000|2022-01-18 12:00:00|8.75|7.35|8.7|7.3|8.76|7.36|8.67|7.27|0
1642507500000|2022-01-18 12:05:00|8.71|7.31|8.64|7.24|8.74|7.34|8.64|7.24|0
1642507800000|2022-01-18 12:10:00|8.65|7.25|8.67|7.27|8.71|7.31|8.65|7.25|0
1642508100000|2022-01-18 12:15:00|8.68|7.28|8.65|7.25|8.69|7.29|8.64|7.24|0
1642508400000|2022-01-18 12:20:00|8.63|7.23|8.65|7.25|8.7|7.3|8.55|7.15|0
1642508700000|2022-01-18 12:25:00|8.64|7.24|8.56|7.16|8.64|7.24|8.56|7.16|0
1642509000000|2022-01-18 12:30:00|8.57|7.17|8.68|7.28|8.7|7.3|8.55|7.15|0
1642509300000|2022-01-18 12:35:00|8.67|7.27|8.63|7.23|8.7|7.3|8.61|7.21|0
1642509600000|2022-01-18 12:40:00|8.64|7.24|8.64|7.24|8.68|7.28|8.63|7.23|0
1642509900000|2022-01-18 12:45:00|8.65|7.25|8.51|7.11|8.65|7.25|8.45|7.05|0
1642510200000|2022-01-18 12:50:00|8.52|7.12|8.5|7.1|8.53|7.13|8.45|7.05|0
1642510500000|2022-01-18 12:55:00|8.49|7.09|8.47|7.07|8.5|7.1|8.44|7.04|0
1642510800000|2022-01-18 13:00:00|8.45|7.05|8.53|7.13|8.54|7.14|8.45|7.05|0
1642511100000|2022-01-18 13:05:00|8.54|7.14|8.55|7.15|8.55|7.15|8.5|7.1|0
1642511400000|2022-01-18 13:10:00|8.54|7.14|8.55|7.15|8.56|7.16|8.52|7.12|0
1642511700000|2022-01-18 13:15:00|8.56|7.16|8.71|7.31|8.74|7.34|8.55|7.15|0
1642512000000|2022-01-18 13:20:00|8.72|7.32|8.73|7.33|8.74|7.34|8.64|7.24|0
1642512300000|2022-01-18 13:25:00|8.72|7.32|8.6|7.2|8.72|7.32|8.6|7.2|0
1642512600000|2022-01-18 13:30:00|8.59|7.19|8.51|7.11|8.59|7.19|8.45|7.05|0
1642512900000|2022-01-18 13:35:00|8.53|7.13|8.59|7.19|8.6|7.2|8.47|7.07|0
1642513200000|2022-01-18 13:40:00|8.6|7.2|8.65|7.25|8.72|7.32|8.58|7.18|0
1642513500000|2022-01-18 13:45:00|8.64|7.24|8.62|7.22|8.66|7.26|8.55|7.15|0
1642513800000|2022-01-18 13:50:00|8.61|7.21|8.54|7.14|8.61|7.21|8.54|7.14|0
1642514100000|2022-01-18 13:55:00|8.55|7.15|8.51|7.11|8.57|7.17|8.49|7.09|0
1642514400000|2022-01-18 14:00:00|8.5|7.1|8.49|7.09|8.55|7.15|8.48|7.08|0
1642514700000|2022-01-18 14:05:00|8.5|7.1|8.51|7.11|8.57|7.17|8.49|7.09|0
1642515000000|2022-01-18 14:10:00|8.5|7.1|8.56|7.16|8.6|7.2|8.48|7.08|0
1642515300000|2022-01-18 14:15:00|8.55|7.15|8.65|7.25|8.69|7.29|8.53|7.13|0
1642515600000|2022-01-18 14:20:00|8.67|7.27|8.59|7.19|8.69|7.29|8.59|7.19|0
1642515900000|2022-01-18 14:25:00|8.58|7.18|8.73|7.33|8.74|7.34|8.54|7.14|0
1642516200000|2022-01-18 14:30:00|8.83|7.43|9.02|7.62|9.04|7.64|8.82|7.42|0
1642516500000|2022-01-18 14:35:00|9.07|7.67|9.17|7.77|9.32|7.92|8.99|7.59|0
1642516800000|2022-01-18 14:40:00|9.16|7.76|8.99|7.59|9.6|8.2|8.73|7.33|0
1642517100000|2022-01-18 14:45:00|8.97|7.57|9.21|7.81|9.32|7.92|8.94|7.54|0
1642517400000|2022-01-18 14:50:00|9.24|7.84|9.21|7.81|9.39|7.99|9.18|7.78|0
1642517700000|2022-01-18 14:55:00|9.24|7.84|9.15|7.75|9.45|8.05|9.13|7.73|0
1642518000000|2022-01-18 15:00:00|9.26|7.86|9.28|7.88|9.36|7.96|9.14|7.74|0
1642518300000|2022-01-18 15:05:00|9.27|7.87|8.86|7.46|9.27|7.87|8.86|7.46|0
1642518600000|2022-01-18 15:10:00|8.88|7.48|9.05|7.65|9.05|7.65|8.74|7.34|0
1642518900000|2022-01-18 15:15:00|9.06|7.66|9.13|7.73|9.13|7.73|8.85|7.45|0
1642519200000|2022-01-18 15:20:00|9.11|7.71|8.96|7.56|9.19|7.79|8.96|7.56|0
1642519500000|2022-01-18 15:25:00|8.99|7.59|8.88|7.48|9.08|7.68|8.88|7.48|0
1642519800000|2022-01-18 15:30:00|8.87|7.47|9.09|7.69|9.13|7.73|8.87|7.47|0
1642520100000|2022-01-18 15:35:00|9.11|7.71|9.24|7.84|9.25|7.85|9.06|7.66|0
1642520400000|2022-01-18 15:40:00|9.23|7.83|9.02|7.62|9.26|7.86|9.01|7.61|0
1642520700000|2022-01-18 15:45:00|9.03|7.63|9.17|7.77|9.22|7.82|8.96|7.56|0
1642521000000|2022-01-18 15:50:00|9.16|7.76|9.32|7.92|9.32|7.92|9.16|7.76|0
1642521300000|2022-01-18 15:55:00|9.33|7.93|9.31|7.91|9.41|8.01|9.25|7.85|0
1642521600000|2022-01-18 16:00:00|9.33|7.93|9.29|7.89|9.41|8.01|9.24|7.84|0
1642521900000|2022-01-18 16:05:00|9.28|7.88|9.43|8.03|9.54|8.14|9.23|7.83|0
1642522200000|2022-01-18 16:10:00|9.4|8|9.31|7.91|9.46|8.06|9.31|7.91|0
1642522500000|2022-01-18 16:15:00|9.32|7.92|9.21|7.81|9.32|7.92|9.18|7.78|0
1642522800000|2022-01-18 16:20:00|9.22|7.82|9.44|8.04|9.46|8.06|8.98|7.58|0
1642523100000|2022-01-18 16:25:00|9.45|8.05|9.5|8.1|9.52|8.12|9.41|8.01|0
1642523400000|2022-01-18 16:30:00|9.51|8.11|9.72|8.32|9.77|8.37|9.5|8.1|0
1642523700000|2022-01-18 16:35:00|9.73|8.33|9.38|7.98|9.74|8.34|9.37|7.97|0
1642524000000|2022-01-18 16:40:00|9.39|7.99|9.38|7.98|9.44|8.04|9.28|7.88|0
1642524300000|2022-01-18 16:45:00|9.35|7.95|9.26|7.86|9.37|7.97|9.22|7.82|0
1642524600000|2022-01-18 16:50:00|9.25|7.85|9.27|7.87|9.28|7.88|9.11|7.71|0
1642524900000|2022-01-18 16:55:00|9.28|7.88|9.29|7.89|9.35|7.95|9.25|7.85|0
1642525200000|2022-01-18 17:00:00|9.3|7.9|9.6|8.2|9.61|8.21|9.24|7.84|0
1642525500000|2022-01-18 17:05:00|9.62|8.22|9.6|8.2|9.71|8.31|9.6|8.2|0
1642525800000|2022-01-18 17:10:00|9.61|8.21|9.52|8.12|9.65|8.25|9.51|8.11|0
1642526100000|2022-01-18 17:15:00|9.53|8.13|9.49|8.09|9.63|8.23|9.42|8.02|0
1642526400000|2022-01-18 17:20:00|9.5|8.1|9.69|8.29|9.72|8.32|9.46|8.06|0
1642526700000|2022-01-18 17:25:00|9.68|8.28|9.68|8.28|9.76|8.36|9.65|8.25|0
1642527000000|2022-01-18 17:30:00|9.72|8.32|9.64|8.24|9.84|8.44|9.61|8.21|0
1642527300000|2022-01-18 17:35:00|9.65|8.25|9.74|8.34|9.79|8.39|9.62|8.22|0
1642527600000|2022-01-18 17:40:00|9.73|8.33|9.76|8.36|9.78|8.38|9.65|8.25|0
1642527900000|2022-01-18 17:45:00|9.77|8.37|9.93|8.53|9.94|8.54|9.7|8.3|0
1642528200000|2022-01-18 17:50:00|9.9|8.5|9.96|8.56|9.97|8.57|9.81|8.41|0
1642528500000|2022-01-18 17:55:00|9.95|8.55|10.01|8.61|10.02|8.62|9.88|8.48|0
1642528800000|2022-01-18 18:00:00|10.03|8.63|10.01|8.61|10.1|8.7|9.94|8.54|0
1642529100000|2022-01-18 18:05:00|10.02|8.62|9.9|8.5|10.09|8.69|9.9|8.5|0
1642529400000|2022-01-18 18:10:00|9.91|8.51|9.8|8.4|9.95|8.55|9.77|8.37|0
1642529700000|2022-01-18 18:15:00|9.81|8.41|9.77|8.37|9.86|8.46|9.69|8.29|0
1642530000000|2022-01-18 18:20:00|9.78|8.38|9.97|8.57|10.02|8.62|9.77|8.37|0
1642530300000|2022-01-18 18:25:00|9.96|8.56|9.91|8.51|10.04|8.64|9.89|8.49|0
1642530600000|2022-01-18 18:30:00|9.92|8.52|9.86|8.46|10|8.6|9.85|8.45|0
1642530900000|2022-01-18 18:35:00|9.87|8.47|9.72|8.32|9.88|8.48|9.7|8.3|0
1642531200000|2022-01-18 18:40:00|9.73|8.33|9.59|8.19|9.76|8.36|9.58|8.18|0
1642531500000|2022-01-18 18:45:00|9.61|8.21|9.7|8.3|9.72|8.32|9.54|8.14|0
1642531800000|2022-01-18 18:50:00|9.69|8.29|9.72|8.32|9.76|8.36|9.57|8.17|0
1642532100000|2022-01-18 18:55:00|9.71|8.31|9.56|8.16|9.73|8.33|9.5|8.1|0
1642532400000|2022-01-18 19:00:00|9.57|8.17|9.51|8.11|9.57|8.17|9.42|8.02|0
1642532700000|2022-01-18 19:05:00|9.5|8.1|9.77|8.37|9.8|8.4|9.41|8.01|0
1642533000000|2022-01-18 19:10:00|9.76|8.36|9.82|8.42|9.82|8.42|9.69|8.29|0
1642533300000|2022-01-18 19:15:00|9.83|8.43|9.68|8.28|9.83|8.43|9.66|8.26|0
1642533600000|2022-01-18 19:20:00|9.67|8.27|9.84|8.44|9.86|8.46|9.67|8.27|0
1642533900000|2022-01-18 19:25:00|9.85|8.45|9.78|8.38|9.93|8.53|9.75|8.35|0
1642534200000|2022-01-18 19:30:00|9.79|8.39|9.56|8.16|9.8|8.4|9.49|8.09|0
1642534500000|2022-01-18 19:35:00|9.59|8.19|9.53|8.13|9.59|8.19|9.47|8.07|0
1642534800000|2022-01-18 19:40:00|9.52|8.12|9.59|8.19|9.6|8.2|9.48|8.08|0
1642535100000|2022-01-18 19:45:00|9.6|8.2|9.43|8.03|9.61|8.21|9.4|8|0
1642535400000|2022-01-18 19:50:00|9.42|8.02|9.3|7.9|9.43|8.03|9.25|7.85|0
1642535700000|2022-01-18 19:55:00|9.29|7.89|9.38|7.98|9.39|7.99|9.26|7.86|0
1642536000000|2022-01-18 20:00:00|9.39|7.99|9.56|8.16|9.59|8.19|9.32|7.92|0
1642536300000|2022-01-18 20:05:00|9.55|8.15|9.58|8.18|9.63|8.23|9.48|8.08|0
1642536600000|2022-01-18 20:10:00|9.59|8.19|9.6|8.2|9.63|8.23|9.5|8.1|0
1642536900000|2022-01-18 20:15:00|9.63|8.23|9.95|8.55|10.03|8.63|9.63|8.23|0
1642537200000|2022-01-18 20:20:00|9.93|8.53|9.8|8.4|9.98|8.58|9.78|8.38|0
1642537500000|2022-01-18 20:25:00|9.79|8.39|9.83|8.43|9.91|8.51|9.78|8.38|0
1642537800000|2022-01-18 20:30:00|9.81|8.41|9.92|8.52|9.93|8.53|9.76|8.36|0
1642538100000|2022-01-18 20:35:00|9.9|8.5|9.96|8.56|10.03|8.63|9.89|8.49|0
1642538400000|2022-01-18 20:40:00|9.99|8.59|10.39|8.99|10.4|9|9.76|8.36|0
1642538700000|2022-01-18 20:45:00|10.4|9|10.15|8.75|10.4|9|10.15|8.75|0
1642539000000|2022-01-18 20:50:00|10.19|8.79|10.5|9.1|10.5|9.1|9.96|8.56|0
1642539300000|2022-01-18 20:55:00|10.48|9.08|10.11|8.71|10.5|9.1|10.11|8.71|0
1642539600000|2022-01-18 21:00:00|10.09|8.69|10.16|8.76|10.25|8.85|10.09|8.69|0
1642539900000|2022-01-18 21:05:00|10.19|8.79|10.19|8.79|10.23|8.83|10.15|8.75|0
1642540200000|2022-01-18 21:10:00|10.18|8.78|10.1|8.7|10.19|8.79|10.09|8.69|0
1642540500000|2022-01-18 21:15:00|10.19|8.59|10.18|8.58|10.21|8.61|10.14|8.54|0
1642540800000|2022-01-18 21:20:00|10.17|8.57|10.09|8.49|10.18|8.58|10.09|8.49|0
1642541100000|2022-01-18 21:25:00|10.1|8.5|10.16|8.56|10.16|8.56|10.08|8.48|0
1642541400000|2022-01-18 21:30:00|10.14|8.54|10.16|8.56|10.17|8.57|10.14|8.54|0
1642541700000|2022-01-18 21:35:00|10.15|8.55|10.15|8.55|10.17|8.57|10.14|8.54|0
1642542000000|2022-01-18 21:40:00|10.14|8.54|10.07|8.47|10.14|8.54|10.07|8.47|0
1642542300000|2022-01-18 21:45:00|10.06|8.46|10.03|8.43|10.06|8.46|10.01|8.41|0
1642542600000|2022-01-18 21:50:00|10.05|8.45|10.04|8.44|10.08|8.48|10.03|8.43|0
1642542900000|2022-01-18 21:55:00|10.03|8.43|10.04|8.44|10.06|8.46|10.02|8.42|0
1642543200000|2022-01-18 22:00:00|10.03|8.43|10.03|8.43|10.05|8.45|10.03|8.43|0
1642543500000|2022-01-18 22:05:00|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1642543800000|2022-01-18 22:10:00|10.03|8.43|10.04|8.44|10.04|8.44|10.03|8.43|0
1642544100000|2022-01-18 22:15:00|10.03|8.43|10.04|8.44|10.04|8.44|10.03|8.43|0
1642544400000|2022-01-18 22:20:00|10.03|8.43|10.02|8.42|10.03|8.43|10.02|8.42|0
1642544700000|2022-01-18 22:25:00|10.03|8.43|10.02|8.42|10.03|8.43|10.02|8.42|0
1642545600000|2022-01-18 22:40:00|10.03|8.43|10.03|8.43|10.03|8.43|10.02|8.42|0
1642545900000|2022-01-18 22:45:00|10.02|8.42|10.02|8.42|10.02|8.42|10.02|8.42|0
1642546800000|2022-01-18 23:00:00|9.94|8.34|9.97|8.37|10.03|8.43|9.92|8.32|0
1642547100000|2022-01-18 23:05:00|9.96|8.36|9.98|8.38|10.01|8.41|9.96|8.36|0
1642547400000|2022-01-18 23:10:00|9.97|8.37|9.92|8.32|9.99|8.39|9.9|8.3|0
1642547700000|2022-01-18 23:15:00|9.93|8.33|10.07|8.47|10.07|8.47|9.93|8.33|0
1642548000000|2022-01-18 23:20:00|10.05|8.45|10.03|8.43|10.09|8.49|9.99|8.39|0
1642548300000|2022-01-18 23:25:00|10.01|8.41|10.06|8.46|10.06|8.46|9.99|8.39|0
1642548600000|2022-01-18 23:30:00|10.05|8.45|10.13|8.53|10.18|8.58|10.03|8.43|0
1642548900000|2022-01-18 23:35:00|10.14|8.54|10.17|8.57|10.19|8.59|10.13|8.53|0
1642549200000|2022-01-18 23:40:00|10.18|8.58|10.19|8.59|10.19|8.59|10.13|8.53|0
1642549500000|2022-01-18 23:45:00|10.18|8.58|10.18|8.58|10.18|8.58|10.14|8.54|0
1642549800000|2022-01-18 23:50:00|10.17|8.57|10.21|8.61|10.27|8.67|10.17|8.57|0
1642550100000|2022-01-18 23:55:00|10.22|8.62|10.28|8.68|10.29|8.69|10.21|8.61|0
1642550400000|2022-01-19 00:00:00|10.26|8.66|10.17|8.57|10.26|8.66|10.15|8.55|0
1642550700000|2022-01-19 00:05:00|10.16|8.56|10.2|8.6|10.24|8.64|10.14|8.54|0
1642551000000|2022-01-19 00:10:00|10.22|8.62|10.31|8.71|10.34|8.74|10.21|8.61|0
1642551300000|2022-01-19 00:15:00|10.33|8.73|10.25|8.65|10.33|8.73|10.24|8.64|0
1642551600000|2022-01-19 00:20:00|10.26|8.66|10.25|8.65|10.27|8.67|10.21|8.61|0
1642551900000|2022-01-19 00:25:00|10.26|8.66|10.29|8.69|10.29|8.69|10.23|8.63|0
1642552200000|2022-01-19 00:30:00|10.3|8.7|10.27|8.67|10.3|8.7|10.19|8.59|0
1642552500000|2022-01-19 00:35:00|10.26|8.66|10.31|8.71|10.34|8.74|10.26|8.66|0
1642552800000|2022-01-19 00:40:00|10.29|8.69|10.35|8.75|10.35|8.75|10.29|8.69|0
1642553100000|2022-01-19 00:45:00|10.34|8.74|10.44|8.84|10.44|8.84|10.33|8.73|0
1642553400000|2022-01-19 00:50:00|10.43|8.83|10.42|8.82|10.48|8.88|10.38|8.78|0
1642553700000|2022-01-19 00:55:00|10.43|8.83|10.36|8.76|10.43|8.83|10.34|8.74|0
1642554000000|2022-01-19 01:00:00|10.32|8.72|10.29|8.69|10.37|8.77|10.27|8.67|0
1642554300000|2022-01-19 01:05:00|10.3|8.7|10.18|8.58|10.33|8.73|10.15|8.55|0
1642554600000|2022-01-19 01:10:00|10.17|8.57|10.1|8.5|10.18|8.58|10.07|8.47|0
1642554900000|2022-01-19 01:15:00|10.11|8.51|10.12|8.52|10.12|8.52|10.03|8.43|0
1642555200000|2022-01-19 01:20:00|10.13|8.53|10.1|8.5|10.16|8.56|10.09|8.49|0
1642555500000|2022-01-19 01:25:00|10.09|8.49|10.05|8.45|10.09|8.49|9.97|8.37|0
1642555800000|2022-01-19 01:30:00|10.04|8.44|10.06|8.46|10.06|8.46|9.93|8.33|0
1642556100000|2022-01-19 01:35:00|10.04|8.44|10.07|8.47|10.08|8.48|10.01|8.41|0
1642556400000|2022-01-19 01:40:00|10.06|8.46|10.14|8.54|10.14|8.54|10.01|8.41|0
1642556700000|2022-01-19 01:45:00|10.13|8.53|10.26|8.66|10.29|8.69|10.04|8.44|0
1642557000000|2022-01-19 01:50:00|10.27|8.67|10.32|8.72|10.32|8.72|10.21|8.61|0
1642557300000|2022-01-19 01:55:00|10.31|8.71|10.31|8.71|10.35|8.75|10.29|8.69|0
1642557600000|2022-01-19 02:00:00|10.3|8.7|10.26|8.66|10.35|8.75|10.24|8.64|0
1642557900000|2022-01-19 02:05:00|10.25|8.65|10.2|8.6|10.25|8.65|10.16|8.56|0
1642558200000|2022-01-19 02:10:00|10.21|8.61|10.1|8.5|10.22|8.62|10.1|8.5|0
1642558500000|2022-01-19 02:15:00|10.09|8.49|10.08|8.48|10.11|8.51|10.04|8.44|0
1642558800000|2022-01-19 02:20:00|10.09|8.49|10.12|8.52|10.14|8.54|10.08|8.48|0
1642559100000|2022-01-19 02:25:00|10.11|8.51|10.08|8.48|10.12|8.52|10.05|8.45|0
1642559400000|2022-01-19 02:30:00|10.09|8.49|10.16|8.56|10.17|8.57|10.07|8.47|0
1642559700000|2022-01-19 02:35:00|10.17|8.57|10.25|8.65|10.28|8.68|10.14|8.54|0
1642560000000|2022-01-19 02:40:00|10.24|8.64|10.38|8.78|10.4|8.8|10.22|8.62|0
1642560300000|2022-01-19 02:45:00|10.41|8.81|10.53|8.93|10.57|8.97|10.37|8.77|0
1642560600000|2022-01-19 02:50:00|10.54|8.94|10.6|9|10.7|9.1|10.46|8.86|0
1642560900000|2022-01-19 02:55:00|10.59|8.99|10.52|8.92|10.6|9|10.48|8.88|0
1642561200000|2022-01-19 03:00:00|10.51|8.91|10.56|8.96|10.59|8.99|10.5|8.9|0
1642561500000|2022-01-19 03:05:00|10.55|8.95|10.67|9.07|10.68|9.08|10.52|8.92|0
1642561800000|2022-01-19 03:10:00|10.66|9.06|10.66|9.06|10.68|9.08|10.58|8.98|0
1642562100000|2022-01-19 03:15:00|10.65|9.05|10.58|8.98|10.68|9.08|10.51|8.91|0
1642562400000|2022-01-19 03:20:00|10.59|8.99|10.74|9.14|10.76|9.16|10.58|8.98|0
1642562700000|2022-01-19 03:25:00|10.75|9.15|10.71|9.11|10.78|9.18|10.71|9.11|0
1642563000000|2022-01-19 03:30:00|10.73|9.13|10.68|9.08|10.73|9.13|10.54|8.94|0
1642563300000|2022-01-19 03:35:00|10.67|9.07|10.63|9.03|10.69|9.09|10.6|9|0
1642563600000|2022-01-19 03:40:00|10.62|9.02|10.63|9.03|10.74|9.14|10.61|9.01|0
1642563900000|2022-01-19 03:45:00|10.64|9.04|10.69|9.09|10.7|9.1|10.63|9.03|0
1642564200000|2022-01-19 03:50:00|10.68|9.08|10.64|9.04|10.71|9.11|10.63|9.03|0
1642564500000|2022-01-19 03:55:00|10.63|9.03|10.64|9.04|10.68|9.08|10.62|9.02|0
1642564800000|2022-01-19 04:00:00|10.63|9.03|10.57|8.97|10.65|9.05|10.54|8.94|0
1642565100000|2022-01-19 04:05:00|10.56|8.96|10.61|9.01|10.61|9.01|10.55|8.95|0
1642565400000|2022-01-19 04:10:00|10.59|8.99|10.65|9.05|10.67|9.07|10.58|8.98|0
1642565700000|2022-01-19 04:15:00|10.64|9.04|10.73|9.13|10.73|9.13|10.64|9.04|0
1642566000000|2022-01-19 04:20:00|10.72|9.12|10.7|9.1|10.72|9.12|10.68|9.08|0
1642566300000|2022-01-19 04:25:00|10.69|9.09|10.6|9|10.69|9.09|10.6|9|0
1642566600000|2022-01-19 04:30:00|10.61|9.01|10.58|8.98|10.61|9.01|10.54|8.94|0
1642566900000|2022-01-19 04:35:00|10.59|8.99|10.61|9.01|10.62|9.02|10.58|8.98|0
1642567200000|2022-01-19 04:40:00|10.6|9|10.65|9.05|10.67|9.07|10.6|9|0
1642567500000|2022-01-19 04:45:00|10.66|9.06|10.68|9.08|10.69|9.09|10.61|9.01|0
1642567800000|2022-01-19 04:50:00|10.69|9.09|10.77|9.17|10.8|9.2|10.69|9.09|0
1642568100000|2022-01-19 04:55:00|10.76|9.16|10.93|9.33|10.96|9.36|10.74|9.14|0
1642568400000|2022-01-19 05:00:00|10.94|9.34|10.93|9.33|10.98|9.38|10.91|9.31|0
1642568700000|2022-01-19 05:05:00|10.94|9.34|10.91|9.31|10.96|9.36|10.87|9.27|0
1642569000000|2022-01-19 05:10:00|10.92|9.32|10.88|9.28|11|9.4|10.87|9.27|0
1642569300000|2022-01-19 05:15:00|10.87|9.27|10.93|9.33|10.94|9.34|10.87|9.27|0
1642569600000|2022-01-19 05:20:00|10.94|9.34|11|9.4|11.04|9.44|10.94|9.34|0
1642569900000|2022-01-19 05:25:00|11.01|9.41|11.03|9.43|11.05|9.45|10.96|9.36|0
1642570200000|2022-01-19 05:30:00|11.02|9.42|11.03|9.43|11.03|9.43|10.94|9.34|0
1642570500000|2022-01-19 05:35:00|11.04|9.44|10.96|9.36|11.04|9.44|10.91|9.31|0
1642570800000|2022-01-19 05:40:00|10.97|9.37|11.04|9.44|11.04|9.44|10.96|9.36|0
1642571100000|2022-01-19 05:45:00|11.03|9.43|11.04|9.44|11.05|9.45|11.01|9.41|0
1642571400000|2022-01-19 05:50:00|11.03|9.43|10.95|9.35|11.04|9.44|10.91|9.31|0
1642571700000|2022-01-19 05:55:00|10.94|9.34|10.89|9.29|11.01|9.41|10.88|9.28|0
1642572000000|2022-01-19 06:00:00|10.9|9.3|10.83|9.23|11|9.4|10.81|9.21|0
1642572300000|2022-01-19 06:05:00|10.84|9.24|10.8|9.2|10.85|9.25|10.73|9.13|0
1642572600000|2022-01-19 06:10:00|10.81|9.21|10.78|9.18|10.81|9.21|10.72|9.12|0
1642572900000|2022-01-19 06:15:00|10.76|9.16|10.75|9.15|10.82|9.22|10.75|9.15|0
1642573200000|2022-01-19 06:20:00|10.76|9.16|10.7|9.1|10.76|9.16|10.67|9.07|0
1642573500000|2022-01-19 06:25:00|10.69|9.09|10.78|9.18|10.79|9.19|10.67|9.07|0
1642573800000|2022-01-19 06:30:00|10.77|9.17|10.91|9.31|10.92|9.32|10.77|9.17|0
1642574100000|2022-01-19 06:35:00|10.9|9.3|10.8|9.2|10.93|9.33|10.8|9.2|0
1642574400000|2022-01-19 06:40:00|10.79|9.19|10.77|9.17|10.84|9.24|10.7|9.1|0
1642574700000|2022-01-19 06:45:00|10.76|9.16|10.47|8.87|10.77|9.17|10.45|8.85|0
1642575000000|2022-01-19 06:50:00|10.48|8.88|10.52|8.92|10.52|8.92|10.46|8.86|0
1642575300000|2022-01-19 06:55:00|10.51|8.91|10.59|8.99|10.59|8.99|10.48|8.88|0
1642575600000|2022-01-19 07:00:00|10.6|9|10.6|9|10.74|9.14|10.54|8.94|0
1642575900000|2022-01-19 07:05:00|10.59|8.99|10.66|9.06|10.73|9.13|10.54|8.94|0
1642576200000|2022-01-19 07:10:00|10.65|9.05|10.7|9.1|10.73|9.13|10.65|9.05|0
1642576500000|2022-01-19 07:15:00|10.69|9.09|10.63|9.03|10.72|9.12|10.59|8.99|0
1642576800000|2022-01-19 07:20:00|10.64|9.04|10.71|9.11|10.73|9.13|10.64|9.04|0
1642577100000|2022-01-19 07:25:00|10.72|9.12|10.73|9.13|10.73|9.13|10.68|9.08|0
1642577400000|2022-01-19 07:30:00|10.72|9.12|10.64|9.04|10.73|9.13|10.61|9.01|0
1642577700000|2022-01-19 07:35:00|10.65|9.05|10.64|9.04|10.7|9.1|10.61|9.01|0
1642578000000|2022-01-19 07:40:00|10.65|9.05|10.7|9.1|10.72|9.12|10.59|8.99|0
1642578300000|2022-01-19 07:45:00|10.69|9.09|10.05|8.45|10.72|9.12|10.05|8.45|0
1642578600000|2022-01-19 07:50:00|10.04|8.44|11.15|9.55|11.23|9.63|10.03|8.43|0
1642578900000|2022-01-19 07:55:00|11.16|9.56|11.06|9.46|11.36|9.76|11.06|9.46|0
1642579200000|2022-01-19 08:00:00|11.05|9.45|11.11|9.51|11.25|9.65|10.92|9.32|0
1642579500000|2022-01-19 08:05:00|11.1|9.5|10.7|9.3|11.1|9.62|10.69|9.29|0
1642579800000|2022-01-19 08:10:00|10.67|9.27|10.62|9.22|10.7|9.3|10.53|9.13|0
1642580100000|2022-01-19 08:15:00|10.59|9.19|10.52|9.12|10.65|9.25|10.52|9.12|0
1642580400000|2022-01-19 08:20:00|10.51|9.11|10.54|9.14|10.69|9.29|10.49|9.09|0
1642580700000|2022-01-19 08:25:00|10.51|9.11|10.63|9.23|10.66|9.26|10.49|9.09|0
1642581000000|2022-01-19 08:30:00|10.62|9.22|10.44|9.04|10.64|9.24|10.4|9|0
1642581300000|2022-01-19 08:35:00|10.45|9.05|10.27|8.87|10.49|9.09|10.26|8.86|0
1642581600000|2022-01-19 08:40:00|10.28|8.88|10.29|8.89|10.34|8.94|10.23|8.83|0
1642581900000|2022-01-19 08:45:00|10.28|8.88|10.23|8.83|10.31|8.91|10.19|8.79|0
1642582200000|2022-01-19 08:50:00|10.24|8.84|10.05|8.65|10.26|8.86|10.04|8.64|0
1642582500000|2022-01-19 08:55:00|10.06|8.66|10.04|8.64|10.09|8.69|10.02|8.62|0
1642582800000|2022-01-19 09:00:00|10.06|8.66|10.03|8.63|10.14|8.74|10|8.6|0
1642583100000|2022-01-19 09:05:00|10.02|8.62|10.07|8.67|10.08|8.68|9.97|8.57|0
1642583400000|2022-01-19 09:10:00|10.01|8.61|10.13|8.73|10.13|8.73|10.01|8.61|0
1642583700000|2022-01-19 09:15:00|10.14|8.74|9.98|8.58|10.14|8.74|9.97|8.57|0
1642584000000|2022-01-19 09:20:00|9.99|8.59|10.12|8.72|10.67|9.27|9.99|8.59|0
1642584300000|2022-01-19 09:25:00|10.13|8.73|10.23|8.83|10.23|8.83|10.1|8.7|0
1642584600000|2022-01-19 09:30:00|10.22|8.82|10.1|8.7|10.29|8.89|10.09|8.69|0
1642584900000|2022-01-19 09:35:00|10.09|8.69|10.03|8.63|10.13|8.73|10.03|8.63|0
1642585200000|2022-01-19 09:40:00|10.02|8.62|9.85|8.45|10.04|8.64|9.81|8.41|0
1642585500000|2022-01-19 09:45:00|9.82|8.42|9.83|8.43|9.86|8.46|9.77|8.37|0
1642585800000|2022-01-19 09:50:00|9.82|8.42|9.96|8.56|9.99|8.59|9.75|8.35|0
1642586100000|2022-01-19 09:55:00|9.97|8.57|9.32|7.92|9.97|8.57|9.28|7.88|0
1642586400000|2022-01-19 10:00:00|9.33|7.93|9.41|8.01|9.42|8.02|9.32|7.92|0
1642586700000|2022-01-19 10:05:00|9.42|8.02|9.38|7.98|9.42|8.02|9.33|7.93|0
1642587000000|2022-01-19 10:10:00|9.37|7.97|9.43|8.03|9.45|8.05|9.36|7.96|0
1642587300000|2022-01-19 10:15:00|9.44|8.04|9.35|7.95|9.45|8.05|9.35|7.95|0
1642587600000|2022-01-19 10:20:00|9.36|7.96|9.35|7.95|9.39|7.99|9.31|7.91|0
1642587900000|2022-01-19 10:25:00|9.36|7.96|9.39|7.99|9.43|8.03|9.34|7.94|0
1642588200000|2022-01-19 10:30:00|9.38|7.98|9.32|7.92|9.4|8|9.32|7.92|0
1642588500000|2022-01-19 10:35:00|9.33|7.93|9.37|7.97|9.39|7.99|9.3|7.9|0
1642588800000|2022-01-19 10:40:00|9.36|7.96|9.41|8.01|9.41|8.01|9.32|7.92|0
1642589100000|2022-01-19 10:45:00|9.4|8|9.36|7.96|9.43|8.03|9.3|7.9|0
1642589400000|2022-01-19 10:50:00|9.35|7.95|9.41|8.01|9.43|8.03|9.33|7.93|0
1642589700000|2022-01-19 10:55:00|9.42|8.02|9.23|7.83|9.44|8.04|9.23|7.83|0
1642590000000|2022-01-19 11:00:00|9.25|7.85|9.17|7.77|9.26|7.86|9.13|7.73|0
1642590300000|2022-01-19 11:05:00|9.18|7.78|9.2|7.8|9.23|7.83|9.14|7.74|0
1642590600000|2022-01-19 11:10:00|9.19|7.79|9.24|7.84|9.26|7.86|9.18|7.78|0
1642590900000|2022-01-19 11:15:00|9.23|7.83|9.31|7.91|9.33|7.93|9.21|7.81|0
1642591200000|2022-01-19 11:20:00|9.33|7.93|9.38|7.98|9.43|8.03|9.3|7.9|0
1642591500000|2022-01-19 11:25:00|9.39|7.99|9.45|8.05|9.45|8.05|9.37|7.97|0
1642591800000|2022-01-19 11:30:00|9.47|8.07|9.43|8.03|9.5|8.1|9.41|8.01|0
1642592100000|2022-01-19 11:35:00|9.42|8.02|9.34|7.94|9.43|8.03|9.32|7.92|0
1642592400000|2022-01-19 11:40:00|9.35|7.95|9.35|7.95|9.35|7.95|9.3|7.9|0
1642592700000|2022-01-19 11:45:00|9.36|7.96|9.26|7.86|9.37|7.97|9.26|7.86|0
1642593000000|2022-01-19 11:50:00|9.25|7.85|9.19|7.79|9.26|7.86|9.17|7.77|0
1642593300000|2022-01-19 11:55:00|9.2|7.8|9.18|7.78|9.24|7.84|9.16|7.76|0
1642593600000|2022-01-19 12:00:00|9.19|7.79|9.13|7.73|9.19|7.79|9.12|7.72|0
1642593900000|2022-01-19 12:05:00|9.12|7.72|9.16|7.76|9.17|7.77|9.11|7.71|0
1642594200000|2022-01-19 12:10:00|9.17|7.77|9.16|7.76|9.19|7.79|9.11|7.71|0
1642594500000|2022-01-19 12:15:00|9.14|7.74|9.24|7.84|9.27|7.87|9.12|7.72|0
1642594800000|2022-01-19 12:20:00|9.23|7.83|9.24|7.84|9.28|7.88|9.2|7.8|0
1642595100000|2022-01-19 12:25:00|9.25|7.85|9.26|7.86|9.27|7.87|9.22|7.82|0
1642595400000|2022-01-19 12:30:00|9.27|7.87|9.15|7.75|9.27|7.87|9.14|7.74|0
1642595700000|2022-01-19 12:35:00|9.14|7.74|9.31|7.91|9.31|7.91|9.12|7.72|0
1642596000000|2022-01-19 12:40:00|9.3|7.9|9.3|7.9|9.33|7.93|9.28|7.88|0
1642596300000|2022-01-19 12:45:00|9.31|7.91|9.2|7.8|9.31|7.91|9.2|7.8|0
1642596600000|2022-01-19 12:50:00|9.21|7.81|9.15|7.75|9.21|7.81|9.12|7.72|0
1642596900000|2022-01-19 12:55:00|9.14|7.74|9.15|7.75|9.15|7.75|9.12|7.72|0
1642597200000|2022-01-19 13:00:00|9.16|7.76|9.08|7.68|9.16|7.76|9.08|7.68|0
1642597500000|2022-01-19 13:05:00|9.09|7.69|8.71|7.31|9.09|7.69|8.67|7.27|0
1642597800000|2022-01-19 13:10:00|8.7|7.3|8.7|7.3|8.75|7.35|8.67|7.27|0
1642598100000|2022-01-19 13:15:00|8.69|7.29|8.7|7.3|8.75|7.35|8.64|7.24|0
1642598400000|2022-01-19 13:20:00|8.71|7.31|8.65|7.25|8.73|7.33|8.61|7.21|0
1642598700000|2022-01-19 13:25:00|8.64|7.24|8.71|7.31|8.98|7.58|8.61|7.21|0
1642599000000|2022-01-19 13:30:00|8.72|7.32|8.87|7.47|8.89|7.49|8.72|7.32|0
1642599300000|2022-01-19 13:35:00|8.88|7.48|8.82|7.42|8.88|7.48|8.8|7.4|0
1642599600000|2022-01-19 13:40:00|8.83|7.43|8.91|7.51|8.91|7.51|8.8|7.4|0
1642599900000|2022-01-19 13:45:00|8.9|7.5|8.88|7.48|8.93|7.53|8.87|7.47|0
1642600200000|2022-01-19 13:50:00|8.87|7.47|8.87|7.47|8.88|7.48|8.79|7.39|0
1642600500000|2022-01-19 13:55:00|8.86|7.46|8.74|7.34|8.87|7.47|8.71|7.31|0
1642600800000|2022-01-19 14:00:00|8.73|7.33|8.86|7.46|8.86|7.46|8.72|7.32|0
1642601100000|2022-01-19 14:05:00|8.85|7.45|8.84|7.44|8.86|7.46|8.8|7.4|0
1642601400000|2022-01-19 14:10:00|8.85|7.45|8.88|7.48|8.88|7.48|8.82|7.42|0
1642601700000|2022-01-19 14:15:00|8.87|7.47|8.85|7.45|8.9|7.5|8.84|7.44|0
1642602000000|2022-01-19 14:20:00|8.86|7.46|8.9|7.5|8.93|7.53|8.8|7.4|0
1642602300000|2022-01-19 14:25:00|8.93|7.53|8.88|7.48|8.93|7.53|8.84|7.44|0
1642602600000|2022-01-19 14:30:00|8.89|7.49|9.06|7.66|9.1|7.7|8.75|7.35|0
1642602900000|2022-01-19 14:35:00|9.09|7.69|8.66|7.26|9.1|7.7|8.58|7.18|0
1642603200000|2022-01-19 14:40:00|8.65|7.25|8.79|7.39|9.01|7.61|8.64|7.24|0
1642603500000|2022-01-19 14:45:00|8.8|7.4|8.82|7.42|8.88|7.48|8.59|7.19|0
1642603800000|2022-01-19 14:50:00|8.81|7.41|8.7|7.3|8.93|7.53|8.6|7.2|0
1642604100000|2022-01-19 14:55:00|8.67|7.27|8.65|7.25|8.72|7.32|8.59|7.19|0
1642604400000|2022-01-19 15:00:00|8.6|7.2|8.77|7.37|8.89|7.49|8.58|7.18|0
1642604700000|2022-01-19 15:05:00|8.78|7.38|9.01|7.61|9.09|7.69|8.77|7.37|0
1642605000000|2022-01-19 15:10:00|9.02|7.62|8.92|7.52|9.07|7.67|8.87|7.47|0
1642605300000|2022-01-19 15:15:00|8.91|7.51|9.13|7.73|9.21|7.81|8.88|7.48|0
1642605600000|2022-01-19 15:20:00|9.12|7.72|9.32|7.92|9.32|7.92|9.07|7.67|0
1642605900000|2022-01-19 15:25:00|9.3|7.9|10.06|8.66|10.06|8.66|8.98|7.58|0
1642606200000|2022-01-19 15:30:00|10.05|8.65|10.01|8.61|10.14|8.74|9.95|8.55|0
1642606500000|2022-01-19 15:35:00|10.04|8.64|10.1|8.7|10.13|8.73|9.94|8.54|0
1642606800000|2022-01-19 15:40:00|10.11|8.71|10.09|8.69|10.17|8.77|10.06|8.66|0
1642607100000|2022-01-19 15:45:00|10.1|8.7|10.2|8.8|10.24|8.84|10.03|8.63|0
1642607400000|2022-01-19 15:50:00|10.21|8.81|10.04|8.64|10.21|8.81|9.93|8.53|0
1642607700000|2022-01-19 15:55:00|10.08|8.68|9.99|8.59|10.13|8.73|9.91|8.51|0
1642608000000|2022-01-19 16:00:00|9.98|8.58|10.04|8.64|10.08|8.68|9.89|8.49|0
1642608300000|2022-01-19 16:05:00|10.06|8.66|10.07|8.67|10.14|8.74|10|8.6|0
1642608600000|2022-01-19 16:10:00|10.11|8.71|10.34|8.94|10.34|8.94|10.11|8.71|0
1642608900000|2022-01-19 16:15:00|10.33|8.93|10.31|8.91|10.45|9.05|10.18|8.78|0
1642609200000|2022-01-19 16:20:00|10.32|8.92|10.46|9.06|10.48|9.08|10.25|8.85|0
1642609500000|2022-01-19 16:25:00|10.44|9.04|10.22|8.82|10.49|9.09|10.14|8.74|0
1642609800000|2022-01-19 16:30:00|10.19|8.79|10.34|8.94|10.38|8.98|10.01|8.61|0
1642610100000|2022-01-19 16:35:00|10.33|8.93|10.49|9.09|10.65|9.25|10.24|8.84|0
1642610400000|2022-01-19 16:40:00|10.52|9.12|10.54|9.14|10.66|9.26|10.44|9.04|0
1642610700000|2022-01-19 16:45:00|10.55|9.15|10.34|8.94|10.59|9.19|10.29|8.89|0
1642611000000|2022-01-19 16:50:00|10.35|8.95|9.85|8.45|10.39|8.99|9.55|8.15|0
1642611300000|2022-01-19 16:55:00|9.84|8.44|9.82|8.42|9.9|8.5|9.78|8.38|0
1642611600000|2022-01-19 17:00:00|9.81|8.41|9.74|8.34|9.83|8.43|9.69|8.29|0
1642611900000|2022-01-19 17:05:00|9.73|8.33|9.59|8.19|9.75|8.35|9.58|8.18|0
1642612200000|2022-01-19 17:10:00|9.58|8.18|9.12|7.72|9.76|8.36|9.07|7.67|0
1642612500000|2022-01-19 17:15:00|9.11|7.71|9.21|7.81|9.24|7.84|9.1|7.7|0
1642612800000|2022-01-19 17:20:00|9.2|7.8|9.09|7.69|9.23|7.83|9.06|7.66|0
1642613100000|2022-01-19 17:25:00|9.11|7.71|9.04|7.64|9.14|7.74|9.02|7.62|0
1642613400000|2022-01-19 17:30:00|9.03|7.63|9.13|7.73|9.14|7.74|8.99|7.59|0
1642613700000|2022-01-19 17:35:00|9.14|7.74|9.25|7.85|9.25|7.85|9.09|7.69|0
1642614000000|2022-01-19 17:40:00|9.23|7.83|9.27|7.87|9.34|7.94|9.2|7.8|0
1642614300000|2022-01-19 17:45:00|9.3|7.9|9.14|7.74|9.32|7.92|9.05|7.65|0
1642614600000|2022-01-19 17:50:00|9.15|7.75|9.28|7.88|9.28|7.88|9.08|7.68|0
1642614900000|2022-01-19 17:55:00|9.27|7.87|9.04|7.64|9.27|7.87|9.01|7.61|0
1642615200000|2022-01-19 18:00:00|9.01|7.61|9.06|7.66|9.27|7.87|9.01|7.61|0
1642615500000|2022-01-19 18:05:00|9.07|7.67|8.89|7.49|9.17|7.77|8.86|7.46|0
1642615800000|2022-01-19 18:10:00|8.88|7.48|8.82|7.42|8.9|7.5|8.8|7.4|0
1642616100000|2022-01-19 18:15:00|8.81|7.41|8.87|7.47|8.91|7.51|8.78|7.38|0
1642616400000|2022-01-19 18:20:00|8.88|7.48|8.98|7.58|9|7.6|8.87|7.47|0
1642616700000|2022-01-19 18:25:00|8.95|7.55|9.13|7.73|9.14|7.74|8.92|7.52|0
1642617000000|2022-01-19 18:30:00|9.11|7.71|9.1|7.7|9.19|7.79|9.03|7.63|0
1642617300000|2022-01-19 18:35:00|9.12|7.72|9.24|7.84|9.26|7.86|9.12|7.72|0
1642617600000|2022-01-19 18:40:00|9.25|7.85|9.22|7.82|9.3|7.9|9.2|7.8|0
1642617900000|2022-01-19 18:45:00|9.21|7.81|9.27|7.87|9.29|7.89|9.18|7.78|0
1642618200000|2022-01-19 18:50:00|9.28|7.88|9.23|7.83|9.37|7.97|9.22|7.82|0
1642618500000|2022-01-19 18:55:00|9.24|7.84|9.27|7.87|9.3|7.9|9.15|7.75|0
1642618800000|2022-01-19 19:00:00|9.28|7.88|9.34|7.94|9.37|7.97|9.22|7.82|0
1642619100000|2022-01-19 19:05:00|9.33|7.93|9.61|8.21|9.64|8.24|9.32|7.92|0
1642619400000|2022-01-19 19:10:00|9.6|8.2|9.7|8.3|9.73|8.33|9.55|8.15|0
1642619700000|2022-01-19 19:15:00|9.69|8.29|9.93|8.53|9.97|8.57|9.11|7.71|0
1642620000000|2022-01-19 19:20:00|9.94|8.54|10.04|8.64|10.12|8.72|9.94|8.54|0
1642620300000|2022-01-19 19:25:00|10.06|8.66|10.17|8.77|10.17|8.77|10.02|8.62|0
1642620600000|2022-01-19 19:30:00|10.16|8.76|10.09|8.69|10.22|8.82|10.07|8.67|0
1642620900000|2022-01-19 19:35:00|10.11|8.71|10.09|8.69|10.11|8.71|9.97|8.57|0
1642621200000|2022-01-19 19:40:00|10.05|8.65|9.81|8.41|10.1|8.7|9.8|8.4|0
1642621500000|2022-01-19 19:45:00|9.82|8.42|10.01|8.61|10.05|8.65|9.79|8.39|0
1642621800000|2022-01-19 19:50:00|10|8.6|9.87|8.47|10.02|8.62|9.85|8.45|0
1642622100000|2022-01-19 19:55:00|9.85|8.45|9.87|8.47|9.91|8.51|9.7|8.3|0
1642622400000|2022-01-19 20:00:00|9.86|8.46|9.98|8.58|10.03|8.63|9.81|8.41|0
1642622700000|2022-01-19 20:05:00|9.97|8.57|9.91|8.51|9.99|8.59|9.79|8.39|0
1642623000000|2022-01-19 20:10:00|9.93|8.53|9.66|8.26|9.93|8.53|9.62|8.22|0
1642623300000|2022-01-19 20:15:00|9.67|8.27|9.83|8.43|9.9|8.5|9.63|8.23|0
1642623600000|2022-01-19 20:20:00|9.82|8.42|9.89|8.49|9.92|8.52|9.76|8.36|0
1642623900000|2022-01-19 20:25:00|9.88|8.48|10.11|8.71|10.15|8.75|9.82|8.42|0
1642624200000|2022-01-19 20:30:00|10.13|8.73|10.32|8.92|10.35|8.95|10.1|8.7|0
1642624500000|2022-01-19 20:35:00|10.34|8.94|10.42|9.02|10.43|9.03|10.26|8.86|0
1642624800000|2022-01-19 20:40:00|10.43|9.03|10.32|8.92|10.46|9.06|10.23|8.83|0
1642625100000|2022-01-19 20:45:00|10.31|8.91|10.39|8.99|10.39|8.99|10.26|8.86|0
1642625400000|2022-01-19 20:50:00|10.47|9.07|10.85|9.45|10.99|9.59|10.28|8.88|0
1642625700000|2022-01-19 20:55:00|10.87|9.47|11.08|9.68|11.48|10.08|10.7|9.3|0
1642626000000|2022-01-19 21:00:00|11.07|9.67|11.07|9.67|11.2|9.8|10.9|9.5|0
1642626300000|2022-01-19 21:05:00|11.06|9.66|11.05|9.65|11.06|9.66|10.95|9.55|0
1642626600000|2022-01-19 21:10:00|11.04|9.64|11.05|9.65|11.06|9.66|10.95|9.55|0
1642626900000|2022-01-19 21:15:00|11.13|9.53|11.17|9.57|11.18|9.58|11.08|9.48|0
1642627200000|2022-01-19 21:20:00|11.16|9.56|11.27|9.67|11.27|9.67|11.15|9.55|0
1642627500000|2022-01-19 21:25:00|11.28|9.68|11.31|9.71|11.42|9.82|11.26|9.66|0
1642627800000|2022-01-19 21:30:00|11.3|9.7|11.29|9.69|11.32|9.72|11.25|9.65|0
1642628100000|2022-01-19 21:35:00|11.3|9.7|11.33|9.73|11.36|9.76|11.29|9.69|0
1642628400000|2022-01-19 21:40:00|11.32|9.72|11.32|9.72|11.36|9.76|11.28|9.68|0
1642628700000|2022-01-19 21:45:00|11.31|9.71|11.14|9.54|11.31|9.71|11.14|9.54|0
1642629000000|2022-01-19 21:50:00|11.15|9.55|11.12|9.52|11.15|9.55|11.11|9.51|0
1642629300000|2022-01-19 21:55:00|11.11|9.51|11.17|9.57|11.18|9.58|11.09|9.49|0
1642629600000|2022-01-19 22:00:00|11.15|9.55|11.17|9.57|11.18|9.58|11.15|9.55|0
1642629900000|2022-01-19 22:05:00|11.18|9.58|11.18|9.58|11.19|9.59|11.17|9.57|0
1642630200000|2022-01-19 22:10:00|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1642630500000|2022-01-19 22:15:00|11.17|9.57|11.18|9.58|11.18|9.58|11.16|9.56|0
1642630800000|2022-01-19 22:20:00|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1642631100000|2022-01-19 22:25:00|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1642631400000|2022-01-19 22:30:00|11.17|9.57|11.17|9.57|11.18|9.58|11.17|9.57|0
1642631700000|2022-01-19 22:35:00|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1642632000000|2022-01-19 22:40:00|11.15|9.55|11.16|9.56|11.17|9.57|11.15|9.55|0
1642632300000|2022-01-19 22:45:00|11.15|9.55|11.14|9.54|11.16|9.56|11.14|9.54|0
1642632600000|2022-01-19 22:50:00|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1642632900000|2022-01-19 22:55:00|11.15|9.55|11.1|9.5|11.15|9.55|11.1|9.5|0
1642633200000|2022-01-19 23:00:00|11.11|9.51|11.04|9.44|11.11|9.51|11|9.4|0
1642633500000|2022-01-19 23:05:00|11.02|9.42|11.01|9.41|11.03|9.43|10.97|9.37|0
1642633800000|2022-01-19 23:10:00|11|9.4|11.1|9.5|11.12|9.52|11|9.4|0
1642634100000|2022-01-19 23:15:00|11.13|9.53|11.14|9.54|11.19|9.59|11.06|9.46|0
1642634400000|2022-01-19 23:20:00|11.15|9.55|11.25|9.65|11.25|9.65|11.12|9.52|0
1642634700000|2022-01-19 23:25:00|11.24|9.64|11.25|9.65|11.3|9.7|11.17|9.57|0
1642635000000|2022-01-19 23:30:00|11.26|9.66|11.22|9.62|11.26|9.66|11.17|9.57|0
1642635300000|2022-01-19 23:35:00|11.23|9.63|11.19|9.59|11.31|9.71|11.19|9.59|0
1642635600000|2022-01-19 23:40:00|11.18|9.58|11.15|9.55|11.22|9.62|11.13|9.53|0
1642635900000|2022-01-19 23:45:00|11.14|9.54|11.21|9.61|11.23|9.63|11.14|9.54|0
1642636200000|2022-01-19 23:50:00|11.22|9.62|11.41|9.81|11.48|9.88|11.22|9.62|0
1642636500000|2022-01-19 23:55:00|11.42|9.82|11.45|9.85|11.47|9.87|11.39|9.79|0
1642636800000|2022-01-20 00:00:00|11.44|9.84|11.21|9.61|11.44|9.84|11.17|9.57|0
1642637100000|2022-01-20 00:05:00|11.2|9.6|11.01|9.41|11.2|9.6|11|9.4|0
1642637400000|2022-01-20 00:10:00|11.02|9.42|10.93|9.33|11.04|9.44|10.92|9.32|0
1642637700000|2022-01-20 00:15:00|10.95|9.35|10.97|9.37|10.99|9.39|10.89|9.29|0
1642638000000|2022-01-20 00:20:00|10.96|9.36|10.9|9.3|10.98|9.38|10.89|9.29|0
1642638300000|2022-01-20 00:25:00|10.89|9.29|10.89|9.29|10.96|9.36|10.87|9.27|0
1642638600000|2022-01-20 00:30:00|10.9|9.3|10.84|9.24|10.96|9.36|10.84|9.24|0
1642638900000|2022-01-20 00:35:00|10.85|9.25|11.01|9.41|11.04|9.44|10.85|9.25|0
1642639200000|2022-01-20 00:40:00|11|9.4|11.03|9.43|11.08|9.48|10.97|9.37|0
1642639500000|2022-01-20 00:45:00|11.02|9.42|11.09|9.49|11.09|9.49|11.02|9.42|0
1642639800000|2022-01-20 00:50:00|11.1|9.5|11.09|9.49|11.2|9.6|11.09|9.49|0
1642640100000|2022-01-20 00:55:00|11.1|9.5|11|9.4|11.1|9.5|10.98|9.38|0
1642640400000|2022-01-20 01:00:00|10.98|9.38|10.97|9.37|10.98|9.38|10.83|9.23|0
1642640700000|2022-01-20 01:05:00|10.99|9.39|10.94|9.34|11.07|9.47|10.91|9.31|0
1642641000000|2022-01-20 01:10:00|10.93|9.33|11.03|9.43|11.03|9.43|10.93|9.33|0
1642641300000|2022-01-20 01:15:00|11.05|9.45|11.26|9.66|11.29|9.69|11.05|9.45|0
1642641600000|2022-01-20 01:20:00|11.28|9.68|11.24|9.64|11.39|9.79|11.23|9.63|0
1642641900000|2022-01-20 01:25:00|11.3|9.7|11.09|9.49|11.31|9.71|11.09|9.49|0
1642642200000|2022-01-20 01:30:00|11.08|9.48|11.03|9.43|11.11|9.51|11.02|9.42|0
1642642500000|2022-01-20 01:35:00|11.04|9.44|11.01|9.41|11.09|9.49|10.97|9.37|0
1642642800000|2022-01-20 01:40:00|11.02|9.42|11.05|9.45|11.16|9.56|11.01|9.41|0
1642643100000|2022-01-20 01:45:00|11.04|9.44|10.96|9.36|11.04|9.44|10.9|9.3|0
1642643400000|2022-01-20 01:50:00|10.95|9.35|10.96|9.36|11|9.4|10.93|9.33|0
1642643700000|2022-01-20 01:55:00|10.95|9.35|10.98|9.38|11|9.4|10.92|9.32|0
1642644000000|2022-01-20 02:00:00|10.97|9.37|10.83|9.23|10.98|9.38|10.83|9.23|0
1642644300000|2022-01-20 02:05:00|10.82|9.22|10.85|9.25|10.86|9.26|10.82|9.22|0
1642644600000|2022-01-20 02:10:00|10.84|9.24|10.87|9.27|10.87|9.27|10.79|9.19|0
1642644900000|2022-01-20 02:15:00|10.86|9.26|10.8|9.2|10.87|9.27|10.77|9.17|0
1642645200000|2022-01-20 02:20:00|10.81|9.21|10.83|9.23|10.87|9.27|10.8|9.2|0
1642645500000|2022-01-20 02:25:00|10.82|9.22|10.86|9.26|10.87|9.27|10.82|9.22|0
1642645800000|2022-01-20 02:30:00|10.85|9.25|10.77|9.17|10.88|9.28|10.76|9.16|0
1642646100000|2022-01-20 02:35:00|10.76|9.16|10.75|9.15|10.78|9.18|10.72|9.12|0
1642646400000|2022-01-20 02:40:00|10.76|9.16|10.85|9.25|10.85|9.25|10.74|9.14|0
1642646700000|2022-01-20 02:45:00|10.84|9.24|10.89|9.29|10.94|9.34|10.84|9.24|0
1642647000000|2022-01-20 02:50:00|10.88|9.28|10.85|9.25|10.88|9.28|10.84|9.24|0
1642647300000|2022-01-20 02:55:00|10.86|9.26|10.88|9.28|10.89|9.29|10.82|9.22|0
1642647600000|2022-01-20 03:00:00|10.9|9.3|10.86|9.26|10.91|9.31|10.84|9.24|0
1642647900000|2022-01-20 03:05:00|10.85|9.25|10.87|9.27|10.89|9.29|10.84|9.24|0
1642648200000|2022-01-20 03:10:00|10.86|9.26|10.88|9.28|10.92|9.32|10.86|9.26|0
1642648500000|2022-01-20 03:15:00|10.87|9.27|10.72|9.12|10.89|9.29|10.7|9.1|0
1642648800000|2022-01-20 03:20:00|10.71|9.11|10.71|9.11|10.74|9.14|10.68|9.08|0
1642649100000|2022-01-20 03:25:00|10.72|9.12|10.75|9.15|10.76|9.16|10.68|9.08|0
1642649400000|2022-01-20 03:30:00|10.76|9.16|10.67|9.07|10.76|9.16|10.67|9.07|0
1642649700000|2022-01-20 03:35:00|10.68|9.08|10.64|9.04|10.71|9.11|10.63|9.03|0
1642650000000|2022-01-20 03:40:00|10.65|9.05|10.58|8.98|10.67|9.07|10.58|8.98|0
1642650300000|2022-01-20 03:45:00|10.57|8.97|10.54|8.94|10.57|8.97|10.51|8.91|0
1642650600000|2022-01-20 03:50:00|10.55|8.95|10.23|8.63|10.58|8.98|10.23|8.63|0
1642650900000|2022-01-20 03:55:00|10.24|8.64|10.26|8.66|10.29|8.69|10.2|8.6|0
1642651200000|2022-01-20 04:00:00|10.24|8.64|10.17|8.57|10.24|8.64|10.14|8.54|0
1642651500000|2022-01-20 04:05:00|10.18|8.58|10.21|8.61|10.23|8.63|10.18|8.58|0
1642651800000|2022-01-20 04:10:00|10.22|8.62|10.2|8.6|10.24|8.64|10.18|8.58|0
1642652100000|2022-01-20 04:15:00|10.21|8.61|10.27|8.67|10.28|8.68|10.2|8.6|0
1642652400000|2022-01-20 04:20:00|10.28|8.68|10.24|8.64|10.28|8.68|10.22|8.62|0
1642652700000|2022-01-20 04:25:00|10.25|8.65|10.25|8.65|10.26|8.66|10.21|8.61|0
1642653000000|2022-01-20 04:30:00|10.26|8.66|10.2|8.6|10.27|8.67|10.19|8.59|0
1642653300000|2022-01-20 04:35:00|10.21|8.61|10.22|8.62|10.26|8.66|10.2|8.6|0
1642653600000|2022-01-20 04:40:00|10.21|8.61|10.25|8.65|10.26|8.66|10.19|8.59|0
1642653900000|2022-01-20 04:45:00|10.24|8.64|10.22|8.62|10.27|8.67|10.21|8.61|0
1642654200000|2022-01-20 04:50:00|10.21|8.61|10.22|8.62|10.22|8.62|10.2|8.6|0
1642654500000|2022-01-20 04:55:00|10.21|8.61|10.25|8.65|10.25|8.65|10.2|8.6|0
1642654800000|2022-01-20 05:00:00|10.24|8.64|10.15|8.55|10.24|8.64|10.13|8.53|0
1642655100000|2022-01-20 05:05:00|10.14|8.54|10.19|8.59|10.2|8.6|10.14|8.54|0
1642655400000|2022-01-20 05:10:00|10.18|8.58|10.16|8.56|10.2|8.6|10.15|8.55|0
1642655700000|2022-01-20 05:15:00|10.15|8.55|10.17|8.57|10.19|8.59|10.11|8.51|0
1642656000000|2022-01-20 05:20:00|10.18|8.58|10.24|8.64|10.28|8.68|10.18|8.58|0
1642656300000|2022-01-20 05:25:00|10.25|8.65|10.35|8.75|10.35|8.75|10.25|8.65|0
1642656600000|2022-01-20 05:30:00|10.36|8.76|10.3|8.7|10.39|8.79|10.29|8.69|0
1642656900000|2022-01-20 05:35:00|10.31|8.71|10.33|8.73|10.36|8.76|10.31|8.71|0
1642657200000|2022-01-20 05:40:00|10.34|8.74|10.32|8.72|10.34|8.74|10.3|8.7|0
1642657500000|2022-01-20 05:45:00|10.33|8.73|10.35|8.75|10.36|8.76|10.29|8.69|0
1642657800000|2022-01-20 05:50:00|10.36|8.76|10.33|8.73|10.36|8.76|10.32|8.72|0
1642658100000|2022-01-20 05:55:00|10.32|8.72|10.32|8.72|10.35|8.75|10.25|8.65|0
1642658400000|2022-01-20 06:00:00|10.31|8.71|10.23|8.63|10.34|8.74|10.23|8.63|0
1642658700000|2022-01-20 06:05:00|10.24|8.64|10.27|8.67|10.32|8.72|10.24|8.64|0
1642659000000|2022-01-20 06:10:00|10.28|8.68|10.25|8.65|10.32|8.72|10.23|8.63|0
1642659300000|2022-01-20 06:15:00|10.26|8.66|10.25|8.65|10.29|8.69|10.22|8.62|0
1642659600000|2022-01-20 06:20:00|10.24|8.64|10.25|8.65|10.28|8.68|10.22|8.62|0
1642659900000|2022-01-20 06:25:00|10.26|8.66|10.18|8.58|10.28|8.68|10.18|8.58|0
1642660200000|2022-01-20 06:30:00|10.17|8.57|10.16|8.56|10.21|8.61|10.16|8.56|0
1642660500000|2022-01-20 06:35:00|10.13|8.53|9.98|8.38|10.14|8.54|9.98|8.38|0
1642660800000|2022-01-20 06:40:00|9.99|8.39|10.1|8.5|10.1|8.5|9.95|8.35|0
1642661100000|2022-01-20 06:45:00|10.09|8.49|10.01|8.41|10.09|8.49|10|8.4|0
1642661400000|2022-01-20 06:50:00|10.02|8.42|10.01|8.41|10.04|8.44|10|8.4|0
1642661700000|2022-01-20 06:55:00|10|8.4|9.96|8.36|10.01|8.41|9.93|8.33|0
1642662000000|2022-01-20 07:00:00|9.97|8.37|10.02|8.42|10.03|8.43|9.94|8.34|0
1642662300000|2022-01-20 07:05:00|10.01|8.41|9.95|8.35|10.01|8.41|9.95|8.35|0
1642662600000|2022-01-20 07:10:00|9.94|8.34|9.9|8.3|9.95|8.35|9.87|8.27|0
1642662900000|2022-01-20 07:15:00|9.92|8.32|9.97|8.37|10.01|8.41|9.91|8.31|0
1642663200000|2022-01-20 07:20:00|9.96|8.36|10.06|8.46|10.07|8.47|9.95|8.35|0
1642663500000|2022-01-20 07:25:00|10.05|8.45|10.08|8.48|10.1|8.5|10.03|8.43|0
1642663800000|2022-01-20 07:30:00|10.09|8.49|10.06|8.46|10.15|8.55|10.06|8.46|0
1642664100000|2022-01-20 07:35:00|10.07|8.47|10.3|8.7|10.54|8.94|10.05|8.45|0
1642664400000|2022-01-20 07:40:00|10.29|8.69|10.15|8.55|10.3|8.7|10.13|8.53|0
1642664700000|2022-01-20 07:45:00|10.14|8.54|10.33|8.73|10.33|8.73|10.14|8.54|0
1642665000000|2022-01-20 07:50:00|10.32|8.72|10.37|8.77|10.41|8.81|10.32|8.72|0
1642665300000|2022-01-20 07:55:00|10.36|8.76|10.41|8.81|10.42|8.82|10.32|8.72|0
1642665600000|2022-01-20 08:00:00|10.4|8.8|10.41|8.81|10.41|8.81|10.32|8.72|0
1642665900000|2022-01-20 08:05:00|10.29|8.89|10.19|8.79|10.36|8.96|10.18|8.78|0
1642666200000|2022-01-20 08:10:00|10.18|8.78|10.43|9.03|10.43|9.03|10.16|8.76|0
1642666500000|2022-01-20 08:15:00|10.44|9.04|10.52|9.12|10.52|9.12|10.37|8.97|0
1642666800000|2022-01-20 08:20:00|10.53|9.13|10.6|9.2|10.66|9.26|10.52|9.12|0
1642667100000|2022-01-20 08:25:00|10.61|9.21|10.55|9.15|10.76|9.36|10.37|8.97|0
1642667400000|2022-01-20 08:30:00|10.59|9.19|10.43|9.03|10.7|9.3|10.43|9.03|0
1642667700000|2022-01-20 08:35:00|10.45|9.05|10.51|9.11|10.51|9.11|10.42|9.02|0
1642668000000|2022-01-20 08:40:00|10.5|9.1|10.55|9.15|10.57|9.17|10.44|9.04|0
1642668300000|2022-01-20 08:45:00|10.54|9.14|10.7|9.3|10.71|9.31|10.54|9.14|0
1642668600000|2022-01-20 08:50:00|10.65|9.25|10.52|9.12|10.68|9.28|10.49|9.09|0
1642668900000|2022-01-20 08:55:00|10.53|9.13|10.46|9.06|10.57|9.17|10.46|9.06|0
1642669200000|2022-01-20 09:00:00|10.45|9.05|10.53|9.13|10.53|9.13|10.37|8.97|0
1642669500000|2022-01-20 09:05:00|10.55|9.15|10.66|9.26|10.68|9.28|10.54|9.14|0
1642669800000|2022-01-20 09:10:00|10.67|9.27|10.59|9.19|10.76|9.36|10.59|9.19|0
1642670100000|2022-01-20 09:15:00|10.6|9.2|10.71|9.31|10.77|9.37|10.56|9.16|0
1642670400000|2022-01-20 09:20:00|10.72|9.32|10.67|9.27|10.74|9.34|10.62|9.22|0
1642670700000|2022-01-20 09:25:00|10.64|9.24|10.55|9.15|10.69|9.29|10.51|9.11|0
1642671000000|2022-01-20 09:30:00|10.54|9.14|10.38|8.98|10.56|9.16|10.35|8.95|0
1642671300000|2022-01-20 09:35:00|10.36|8.96|10.32|8.92|10.42|9.02|10.31|8.91|0
1642671600000|2022-01-20 09:40:00|10.33|8.93|10.36|8.96|10.36|8.96|10.27|8.87|0
1642671900000|2022-01-20 09:45:00|10.34|8.94|10.2|8.8|10.5|9.1|10.2|8.8|0
1642672200000|2022-01-20 09:50:00|10.21|8.81|10.14|8.74|10.24|8.84|10.11|8.71|0
1642672500000|2022-01-20 09:55:00|10.13|8.73|10.19|8.79|10.21|8.81|10.11|8.71|0
1642672800000|2022-01-20 10:00:00|10.18|8.78|10.15|8.75|10.2|8.8|10.14|8.74|0
1642673100000|2022-01-20 10:05:00|10.16|8.76|10.16|8.76|10.26|8.86|10.15|8.75|0
1642673400000|2022-01-20 10:10:00|10.15|8.75|10.2|8.8|10.2|8.8|10.13|8.73|0
1642673700000|2022-01-20 10:15:00|10.19|8.79|10.11|8.71|10.21|8.81|10.11|8.71|0
1642674000000|2022-01-20 10:20:00|10.12|8.72|10.03|8.63|10.15|8.75|10.02|8.62|0
1642674300000|2022-01-20 10:25:00|10.04|8.64|10.06|8.66|10.11|8.71|10.03|8.63|0
1642674600000|2022-01-20 10:30:00|10.08|8.68|10.15|8.75|10.16|8.76|10.07|8.67|0
1642674900000|2022-01-20 10:35:00|10.16|8.76|10.12|8.72|10.19|8.79|10.11|8.71|0
1642675200000|2022-01-20 10:40:00|10.11|8.71|10.08|8.68|10.13|8.73|10.07|8.67|0
1642675500000|2022-01-20 10:45:00|10.09|8.69|10.07|8.67|10.09|8.69|10.06|8.66|0
1642675800000|2022-01-20 10:50:00|10.08|8.68|10.04|8.64|10.09|8.69|10.04|8.64|0
1642676100000|2022-01-20 10:55:00|10.05|8.65|10.05|8.65|10.1|8.7|10.03|8.63|0
1642676400000|2022-01-20 11:00:00|10.04|8.64|9.95|8.55|10.05|8.65|9.93|8.53|0
1642676700000|2022-01-20 11:05:00|9.93|8.53|9.92|8.52|9.94|8.54|9.89|8.49|0
1642677000000|2022-01-20 11:10:00|9.93|8.53|9.95|8.55|9.97|8.57|9.89|8.49|0
1642677300000|2022-01-20 11:15:00|9.92|8.52|9.83|8.43|9.93|8.53|9.8|8.4|0
1642677600000|2022-01-20 11:20:00|9.85|8.45|9.85|8.45|9.88|8.48|9.84|8.44|0
1642677900000|2022-01-20 11:25:00|9.86|8.46|9.87|8.47|9.87|8.47|9.81|8.41|0
1642678200000|2022-01-20 11:30:00|9.86|8.46|9.95|8.55|9.96|8.56|9.86|8.46|0
1642678500000|2022-01-20 11:35:00|9.94|8.54|9.9|8.5|9.95|8.55|9.9|8.5|0
1642678800000|2022-01-20 11:40:00|9.91|8.51|9.97|8.57|9.97|8.57|9.9|8.5|0
1642679100000|2022-01-20 11:45:00|9.99|8.59|9.99|8.59|10.07|8.67|9.98|8.58|0
1642679400000|2022-01-20 11:50:00|9.98|8.58|9.99|8.59|10.01|8.61|9.91|8.51|0
1642679700000|2022-01-20 11:55:00|10|8.6|9.91|8.51|10|8.6|9.89|8.49|0
1642680000000|2022-01-20 12:00:00|9.92|8.52|9.89|8.49|10.01|8.61|9.87|8.47|0
1642680300000|2022-01-20 12:05:00|9.88|8.48|9.91|8.51|9.98|8.58|9.88|8.48|0
1642680600000|2022-01-20 12:10:00|9.92|8.52|9.93|8.53|9.95|8.55|9.89|8.49|0
1642680900000|2022-01-20 12:15:00|9.92|8.52|9.99|8.59|10|8.6|9.92|8.52|0
1642681200000|2022-01-20 12:20:00|10|8.6|10.01|8.61|10.03|8.63|9.93|8.53|0
1642681500000|2022-01-20 12:25:00|10.02|8.62|10.02|8.62|10.07|8.67|10|8.6|0
1642681800000|2022-01-20 12:30:00|10.01|8.61|10.13|8.73|10.13|8.73|9.98|8.58|0
1642682100000|2022-01-20 12:35:00|10.14|8.74|10.14|8.74|10.17|8.77|10.1|8.7|0
1642682400000|2022-01-20 12:40:00|10.15|8.75|10.23|8.83|10.28|8.88|10.15|8.75|0
1642682700000|2022-01-20 12:45:00|10.22|8.82|10.16|8.76|10.24|8.84|10.13|8.73|0
1642683000000|2022-01-20 12:50:00|10.17|8.77|10.14|8.74|10.2|8.8|10.13|8.73|0
1642683300000|2022-01-20 12:55:00|10.15|8.75|10.1|8.7|10.15|8.75|10.08|8.68|0
1642683600000|2022-01-20 13:00:00|10.12|8.72|10.12|8.72|10.23|8.83|10.12|8.72|0
1642683900000|2022-01-20 13:05:00|10.13|8.73|10.12|8.72|10.18|8.78|10.11|8.71|0
1642684200000|2022-01-20 13:10:00|10.11|8.71|10.09|8.69|10.2|8.8|10.09|8.69|0
1642684500000|2022-01-20 13:15:00|10.1|8.7|10.15|8.75|10.16|8.76|10.06|8.66|0
1642684800000|2022-01-20 13:20:00|10.16|8.76|10.15|8.75|10.18|8.78|10.12|8.72|0
1642685100000|2022-01-20 13:25:00|10.16|8.76|10.07|8.67|10.19|8.79|10.06|8.66|0
1642685400000|2022-01-20 13:30:00|10.06|8.66|9.88|8.48|10.08|8.68|9.83|8.43|0
1642685700000|2022-01-20 13:35:00|9.9|8.5|9.79|8.39|10.05|8.65|9.79|8.39|0
1642686000000|2022-01-20 13:40:00|9.8|8.4|9.74|8.34|9.84|8.44|9.73|8.33|0
1642686300000|2022-01-20 13:45:00|9.73|8.33|9.71|8.31|9.76|8.36|9.66|8.26|0
1642686600000|2022-01-20 13:50:00|9.7|8.3|9.61|8.21|9.7|8.3|9.59|8.19|0
1642686900000|2022-01-20 13:55:00|9.63|8.23|9.74|8.34|9.76|8.36|9.62|8.22|0
1642687200000|2022-01-20 14:00:00|9.73|8.33|9.73|8.33|9.76|8.36|9.7|8.3|0
1642687500000|2022-01-20 14:05:00|9.74|8.34|9.76|8.36|9.8|8.4|9.71|8.31|0
1642687800000|2022-01-20 14:10:00|9.77|8.37|9.76|8.36|9.81|8.41|9.7|8.3|0
1642688100000|2022-01-20 14:15:00|9.75|8.35|9.76|8.36|9.8|8.4|9.74|8.34|0
1642688400000|2022-01-20 14:20:00|9.74|8.34|9.76|8.36|9.77|8.37|9.69|8.29|0
1642688700000|2022-01-20 14:25:00|9.77|8.37|9.82|8.42|9.88|8.48|9.77|8.37|0
1642689000000|2022-01-20 14:30:00|9.8|8.4|9.6|8.2|9.86|8.46|9.41|8.01|0
1642689300000|2022-01-20 14:35:00|9.62|8.22|9.67|8.27|9.79|8.39|9.56|8.16|0
1642689600000|2022-01-20 14:40:00|9.69|8.29|9.28|7.88|9.77|8.37|9.28|7.88|0
1642689900000|2022-01-20 14:45:00|9.29|7.89|9.19|7.79|9.78|8.38|9.16|7.76|0
1642690200000|2022-01-20 14:50:00|9.23|7.83|9.04|7.64|9.28|7.88|8.97|7.57|0
1642690500000|2022-01-20 14:55:00|9.03|7.63|8.85|7.45|9.09|7.69|8.76|7.36|0
1642690800000|2022-01-20 15:00:00|8.79|7.39|8.93|7.53|8.99|7.59|8.77|7.37|0
1642691100000|2022-01-20 15:05:00|8.92|7.52|8.78|7.38|9.01|7.61|8.67|7.27|0
1642691400000|2022-01-20 15:10:00|8.79|7.39|8.83|7.43|8.94|7.54|8.7|7.3|0
1642691700000|2022-01-20 15:15:00|8.82|7.42|9.05|7.65|9.06|7.66|8.75|7.35|0
1642692000000|2022-01-20 15:20:00|9.04|7.64|8.83|7.43|9.05|7.65|8.82|7.42|0
1642692300000|2022-01-20 15:25:00|8.82|7.42|8.77|7.37|8.94|7.54|8.75|7.35|0
1642692600000|2022-01-20 15:30:00|8.75|7.35|8.56|7.16|8.75|7.35|8.44|7.04|0
1642692900000|2022-01-20 15:35:00|8.55|7.15|8.52|7.12|8.59|7.19|8.46|7.06|0
1642693200000|2022-01-20 15:40:00|8.51|7.11|8.52|7.12|8.53|7.13|8.42|7.02|0
1642693500000|2022-01-20 15:45:00|8.49|7.09|8.05|6.65|8.83|7.43|8.03|6.63|0
1642693800000|2022-01-20 15:50:00|8.03|6.63|7.99|6.59|8.07|6.67|7.97|6.57|0
1642694100000|2022-01-20 15:55:00|8|6.6|8.04|6.64|8.09|6.69|7.99|6.59|0
1642694400000|2022-01-20 16:00:00|8.03|6.63|7.92|6.52|8.03|6.63|7.86|6.46|0
1642694700000|2022-01-20 16:05:00|7.93|6.53|7.98|6.58|8|6.6|7.92|6.52|0
1642695000000|2022-01-20 16:10:00|7.97|6.57|8.12|6.72|8.17|6.77|7.97|6.57|0
1642695300000|2022-01-20 16:15:00|8.11|6.71|8.08|6.68|8.17|6.77|8.04|6.64|0
1642695600000|2022-01-20 16:20:00|8.09|6.69|8.18|6.78|8.25|6.85|8.09|6.69|0
1642695900000|2022-01-20 16:25:00|8.2|6.8|8.44|7.04|8.45|7.05|7.95|6.55|0
1642696200000|2022-01-20 16:30:00|8.42|7.02|8.41|7.01|8.44|7.04|8.38|6.98|0
1642696500000|2022-01-20 16:35:00|8.4|7|8.41|7.01|8.49|7.09|8.38|6.98|0
1642696800000|2022-01-20 16:40:00|8.42|7.02|8.72|7.32|8.73|7.33|8.42|7.02|0
1642697100000|2022-01-20 16:45:00|8.71|7.31|8.62|7.22|8.72|7.32|8.56|7.16|0
1642697400000|2022-01-20 16:50:00|8.6|7.2|8.6|7.2|8.6|7.2|8.47|7.07|0
1642697700000|2022-01-20 16:55:00|8.59|7.19|8.57|7.17|8.62|7.22|8.47|7.07|0
1642698000000|2022-01-20 17:00:00|8.56|7.16|8.56|7.16|8.59|7.19|8.47|7.07|0
1642698300000|2022-01-20 17:05:00|8.57|7.17|8.66|7.26|8.68|7.28|8.57|7.17|0
1642698600000|2022-01-20 17:10:00|8.67|7.27|8.61|7.21|8.69|7.29|8.6|7.2|0
1642698900000|2022-01-20 17:15:00|8.62|7.22|8.75|7.35|8.75|7.35|8.62|7.22|0
1642699200000|2022-01-20 17:20:00|8.76|7.36|8.65|7.25|8.77|7.37|8.65|7.25|0
1642699500000|2022-01-20 17:25:00|8.66|7.26|8.57|7.17|8.75|7.35|8.57|7.17|0
1642699800000|2022-01-20 17:30:00|8.58|7.18|8.5|7.1|8.58|7.18|8.49|7.09|0
1642700100000|2022-01-20 17:35:00|8.51|7.11|8.56|7.16|8.61|7.21|8.48|7.08|0
1642700400000|2022-01-20 17:40:00|8.55|7.15|8.52|7.12|8.58|7.18|8.48|7.08|0
1642700700000|2022-01-20 17:45:00|8.53|7.13|8.6|7.2|8.63|7.23|8.53|7.13|0
1642701000000|2022-01-20 17:50:00|8.62|7.22|8.77|7.37|8.77|7.37|8.62|7.22|0
1642701300000|2022-01-20 17:55:00|8.78|7.38|8.79|7.39|8.84|7.44|8.74|7.34|0
1642701600000|2022-01-20 18:00:00|8.78|7.38|8.99|7.59|9.01|7.61|8.78|7.38|0
1642701900000|2022-01-20 18:05:00|9|7.6|9.09|7.69|9.13|7.73|9|7.6|0
1642702200000|2022-01-20 18:10:00|9.11|7.71|8.99|7.59|9.12|7.72|8.95|7.55|0
1642702500000|2022-01-20 18:15:00|9.02|7.62|9.06|7.66|9.2|7.8|9.01|7.61|0
1642702800000|2022-01-20 18:20:00|9.08|7.68|9.1|7.7|9.12|7.72|9.01|7.61|0
1642703100000|2022-01-20 18:25:00|8.7|7.3|9.16|7.76|9.16|7.76|8.67|7.27|0
1642703400000|2022-01-20 18:30:00|9.15|7.75|9.23|7.83|9.27|7.87|9.13|7.73|0
1642703700000|2022-01-20 18:35:00|9.22|7.82|9.11|7.71|9.27|7.87|9.11|7.71|0
1642704000000|2022-01-20 18:40:00|9.12|7.72|9.14|7.74|9.14|7.74|9.05|7.65|0
1642704300000|2022-01-20 18:45:00|9.13|7.73|9.04|7.64|9.23|7.83|8.94|7.54|0
1642704600000|2022-01-20 18:50:00|9.03|7.63|8.98|7.58|9.05|7.65|8.95|7.55|0
1642704900000|2022-01-20 18:55:00|8.97|7.57|9.16|7.76|9.18|7.78|8.97|7.57|0
1642705200000|2022-01-20 19:00:00|9.15|7.75|8.78|7.38|9.15|7.75|8.77|7.37|0
1642705500000|2022-01-20 19:05:00|8.8|7.4|8.82|7.42|8.85|7.45|8.77|7.37|0
1642705800000|2022-01-20 19:10:00|8.83|7.43|9.27|7.87|9.29|7.89|8.77|7.37|0
1642706100000|2022-01-20 19:15:00|9.28|7.88|9.26|7.86|9.4|8|9.16|7.76|0
1642706400000|2022-01-20 19:20:00|9.25|7.85|9.28|7.88|9.38|7.98|9.2|7.8|0
1642706700000|2022-01-20 19:25:00|9.27|7.87|9.44|8.04|9.44|8.04|9.26|7.86|0
1642707000000|2022-01-20 19:30:00|9.43|8.03|9.57|8.17|9.61|8.21|9.43|8.03|0
1642707300000|2022-01-20 19:35:00|9.53|8.13|9.69|8.29|9.78|8.38|9.12|7.72|0
1642707600000|2022-01-20 19:40:00|9.7|8.3|9.8|8.4|9.83|8.43|9.7|8.3|0
1642707900000|2022-01-20 19:45:00|9.79|8.39|9.75|8.35|9.94|8.54|9.7|8.3|0
1642708200000|2022-01-20 19:50:00|9.74|8.34|9.74|8.34|9.83|8.43|9.65|8.25|0
1642708500000|2022-01-20 19:55:00|9.75|8.35|9.86|8.46|9.87|8.47|9.67|8.27|0
1642708800000|2022-01-20 20:00:00|9.85|8.45|10|8.6|10.06|8.66|9.67|8.27|0
1642709100000|2022-01-20 20:05:00|10.01|8.61|10.36|8.96|10.41|9.01|9.92|8.52|0
1642709400000|2022-01-20 20:10:00|10.35|8.95|10.48|9.08|10.5|9.1|10.21|8.81|0
1642709700000|2022-01-20 20:15:00|10.46|9.06|10.32|8.92|10.53|9.13|10.29|8.89|0
1642710000000|2022-01-20 20:20:00|10.33|8.93|10.97|9.57|10.98|9.58|10.33|8.93|0
1642710300000|2022-01-20 20:25:00|10.94|9.54|11.16|9.76|11.3|9.9|10.63|9.23|0
1642710600000|2022-01-20 20:30:00|11.19|9.79|11.32|9.92|11.4|10|11.13|9.73|0
1642710900000|2022-01-20 20:35:00|11.36|9.96|11.93|10.53|12.15|10.75|11.34|9.94|0
1642711200000|2022-01-20 20:40:00|11.92|10.52|12.1|10.7|12.11|10.71|11.81|10.41|0
1642711500000|2022-01-20 20:45:00|12.16|10.76|12.56|11.16|12.63|11.23|11.87|10.47|0
1642711800000|2022-01-20 20:50:00|12.58|11.18|13.07|11.67|13.07|11.67|12.31|10.91|0
1642712100000|2022-01-20 20:55:00|13.05|11.65|14.2|12.8|14.37|12.97|12.49|11.09|0
1642712400000|2022-01-20 21:00:00|14.23|12.83|14.15|12.75|14.47|13.07|14.05|12.65|0
1642712700000|2022-01-20 21:05:00|14.12|12.72|14.05|12.65|14.12|12.72|13.81|12.41|0
1642713000000|2022-01-20 21:10:00|14.07|12.67|14.18|12.78|14.22|12.82|13.94|12.54|0
1642713300000|2022-01-20 21:15:00|14.29|12.69|14.21|12.61|14.38|12.78|14.15|12.55|0
1642713600000|2022-01-20 21:20:00|14.23|12.63|14.45|12.85|14.48|12.88|14.2|12.6|0
1642713900000|2022-01-20 21:25:00|14.44|12.84|14.81|13.21|14.81|13.21|14.28|12.68|0
1642714200000|2022-01-20 21:30:00|14.86|13.26|14.7|13.1|15|13.4|14.7|13.1|0
1642714500000|2022-01-20 21:35:00|14.72|13.12|16.03|14.43|16.04|14.44|14.7|13.1|0
1642714800000|2022-01-20 21:40:00|16.08|14.48|16.31|14.71|16.72|15.12|15.99|14.39|0
1642715100000|2022-01-20 21:45:00|16.35|14.75|16.45|14.85|16.45|14.85|16.22|14.62|0
1642715400000|2022-01-20 21:50:00|16.52|14.92|15.78|14.18|16.55|14.95|15.76|14.16|0
1642715700000|2022-01-20 21:55:00|15.77|14.17|15.77|14.17|15.82|14.22|15.59|13.99|0
1642716000000|2022-01-20 22:00:00|15.75|14.15|15.81|14.21|15.86|14.26|15.75|14.15|0
1642716300000|2022-01-20 22:05:00|15.82|14.22|15.75|14.15|15.84|14.24|15.75|14.15|0
1642716600000|2022-01-20 22:10:00|15.74|14.14|15.72|14.12|15.75|14.15|15.72|14.12|0
1642716900000|2022-01-20 22:15:00|15.71|14.11|15.65|14.05|15.71|14.11|15.65|14.05|0
1642717200000|2022-01-20 22:20:00|15.64|14.04|15.62|14.02|15.64|14.04|15.6|14|0
1642717500000|2022-01-20 22:25:00|15.63|14.03|15.64|14.04|15.64|14.04|15.61|14.01|0
1642717800000|2022-01-20 22:30:00|15.63|14.03|15.61|14.01|15.63|14.03|15.61|14.01|0
1642718100000|2022-01-20 22:35:00|15.63|14.03|15.65|14.05|15.65|14.05|15.63|14.03|0
1642718400000|2022-01-20 22:40:00|15.64|14.04|15.7|14.1|15.71|14.11|15.64|14.04|0
1642718700000|2022-01-20 22:45:00|15.69|14.09|15.68|14.08|15.7|14.1|15.66|14.06|0
1642719000000|2022-01-20 22:50:00|15.67|14.07|15.68|14.08|15.71|14.11|15.67|14.07|0
1642719300000|2022-01-20 22:55:00|15.69|14.09|15.71|14.11|15.73|14.13|15.68|14.08|0
1642719600000|2022-01-20 23:00:00|15.85|14.25|15.45|13.85|15.91|14.31|15.45|13.85|0
1642719900000|2022-01-20 23:05:00|15.42|13.82|15.77|14.17|15.77|14.17|15.33|13.73|0
1642720200000|2022-01-20 23:10:00|15.76|14.16|15.83|14.23|15.9|14.3|15.58|13.98|0
1642720500000|2022-01-20 23:15:00|15.82|14.22|15.89|14.29|16.16|14.56|15.69|14.09|0
1642720800000|2022-01-20 23:20:00|15.9|14.3|15.79|14.19|16.08|14.48|15.74|14.14|0
1642721100000|2022-01-20 23:25:00|15.77|14.17|16.1|14.5|16.1|14.5|15.72|14.12|0
1642721400000|2022-01-20 23:30:00|16.07|14.47|15.97|14.37|16.08|14.48|15.88|14.28|0
1642721700000|2022-01-20 23:35:00|15.96|14.36|15.64|14.04|16.02|14.42|15.64|14.04|0
1642722000000|2022-01-20 23:40:00|15.62|14.02|15.59|13.99|15.67|14.07|15.56|13.96|0
1642722300000|2022-01-20 23:45:00|15.58|13.98|15.51|13.91|15.58|13.98|15.42|13.82|0
1642722600000|2022-01-20 23:50:00|15.52|13.92|15.58|13.98|15.69|14.09|15.47|13.87|0
1642722900000|2022-01-20 23:55:00|15.56|13.96|15.44|13.84|15.65|14.05|15.43|13.83|0
1642723200000|2022-01-21 00:00:00|15.43|13.83|15.68|14.08|15.77|14.17|15.3|13.7|0
1642723500000|2022-01-21 00:05:00|15.67|14.07|15.61|14.01|15.84|14.24|15.54|13.94|0
1642723800000|2022-01-21 00:10:00|15.62|14.02|15.55|13.95|15.72|14.12|15.43|13.83|0
1642724100000|2022-01-21 00:15:00|15.54|13.94|15.6|14|15.63|14.03|15.45|13.85|0
1642724400000|2022-01-21 00:20:00|15.62|14.02|15.68|14.08|15.86|14.26|15.59|13.99|0
1642724700000|2022-01-21 00:25:00|15.69|14.09|15.65|14.05|15.77|14.17|15.51|13.91|0
1642725000000|2022-01-21 00:30:00|15.67|14.07|15.66|14.06|15.76|14.16|15.6|14|0
1642725300000|2022-01-21 00:35:00|15.68|14.08|16.02|14.42|16.02|14.42|15.64|14.04|0
1642725600000|2022-01-21 00:40:00|16.01|14.41|16.56|14.96|16.59|14.99|16.01|14.41|0
1642725900000|2022-01-21 00:45:00|16.57|14.97|16.49|14.89|16.6|15|16.45|14.85|0
1642726200000|2022-01-21 00:50:00|16.48|14.88|16.56|14.96|16.62|15.02|16.37|14.77|0
1642726500000|2022-01-21 00:55:00|16.55|14.95|16.63|15.03|16.63|15.03|16.46|14.86|0
1642726800000|2022-01-21 01:00:00|16.65|15.05|16.53|14.93|16.65|15.05|16.43|14.83|0
1642727100000|2022-01-21 01:05:00|16.55|14.95|17.08|15.45|17.12|15.49|16.53|14.93|0
1642727400000|2022-01-21 01:10:00|17.1|15.48|17.03|15.41|17.33|15.68|16.99|15.38|0
1642727700000|2022-01-21 01:15:00|17.02|15.4|17.1|15.47|17.14|15.5|16.86|15.26|0
1642728000000|2022-01-21 01:20:00|17.11|15.48|16.69|15.09|17.11|15.48|16.67|15.07|0
1642728300000|2022-01-21 01:25:00|16.67|15.07|16.3|14.7|16.68|15.08|16.27|14.67|0
1642728600000|2022-01-21 01:30:00|16.31|14.71|16.34|14.74|16.56|14.96|16.31|14.71|0
1642728900000|2022-01-21 01:35:00|16.35|14.75|16.9|15.29|16.92|15.3|16.35|14.75|0
1642729200000|2022-01-21 01:40:00|16.94|15.33|17.08|15.45|17.18|15.55|16.78|15.18|0
1642729500000|2022-01-21 01:45:00|17.06|15.44|17.4|15.74|17.41|15.75|17.06|15.44|0
1642729800000|2022-01-21 01:50:00|17.41|15.75|17.3|15.66|17.46|15.79|17.06|15.44|0
1642730100000|2022-01-21 01:55:00|17.26|15.62|17.11|15.48|17.4|15.74|17.07|15.44|0
1642730400000|2022-01-21 02:00:00|17.12|15.49|17.02|15.4|17.19|15.55|16.94|15.33|0
1642730700000|2022-01-21 02:05:00|16.98|15.36|16.68|15.08|17.01|15.39|16.6|15|0
1642731000000|2022-01-21 02:10:00|16.71|15.11|16.72|15.12|16.8|15.2|16.68|15.08|0
1642731300000|2022-01-21 02:15:00|16.7|15.1|16.6|15|17.01|15.39|16.59|14.99|0
1642731600000|2022-01-21 02:20:00|16.55|14.95|16.45|14.85|16.63|15.03|16.41|14.81|0
1642731900000|2022-01-21 02:25:00|16.46|14.86|16.53|14.93|16.57|14.97|16.45|14.85|0
1642732200000|2022-01-21 02:30:00|16.52|14.92|16.62|15.02|16.62|15.02|16.49|14.89|0
1642732500000|2022-01-21 02:35:00|16.65|15.05|16.74|15.14|16.87|15.26|16.57|14.97|0
1642732800000|2022-01-21 02:40:00|16.75|15.15|17.14|15.51|17.14|15.51|16.74|15.14|0
1642733100000|2022-01-21 02:45:00|17.13|15.5|17.69|16.01|17.81|16.11|17.09|15.46|0
1642733400000|2022-01-21 02:50:00|17.7|15.98|17.61|15.93|17.82|16.12|17.53|15.86|0
1642733700000|2022-01-21 02:55:00|17.63|15.95|17.3|15.66|17.63|15.95|17.3|15.66|0
1642734000000|2022-01-21 03:00:00|17.29|15.64|17.33|15.68|17.4|15.74|17.25|15.6|0
1642734300000|2022-01-21 03:05:00|17.31|15.67|17.41|15.75|17.45|15.79|17.24|15.6|0
1642734600000|2022-01-21 03:10:00|17.4|15.74|17.48|15.81|17.64|15.96|17.34|15.69|0
1642734900000|2022-01-21 03:15:00|17.47|15.8|17.81|16.11|17.85|16.15|17.26|15.62|0
1642735200000|2022-01-21 03:20:00|17.82|16.13|18.11|16.38|18.11|16.38|17.74|16.05|0
1642735500000|2022-01-21 03:25:00|18.1|16.37|17.93|16.23|18.1|16.37|17.87|16.17|0
1642735800000|2022-01-21 03:30:00|17.94|16.25|17.9|16.2|18.12|16.39|17.87|16.17|0
1642736100000|2022-01-21 03:35:00|17.95|16.19|18.09|16.36|18.19|16.46|17.95|16.19|0
1642736400000|2022-01-21 03:40:00|18.1|16.37|17.93|16.22|18.11|16.38|17.87|16.17|0
1642736700000|2022-01-21 03:45:00|17.97|16.26|18.01|16.29|18.07|16.35|17.9|16.19|0
1642737000000|2022-01-21 03:50:00|18.02|16.31|17.93|16.22|18.07|16.35|17.91|16.2|0
1642737300000|2022-01-21 03:55:00|17.92|16.21|17.73|16.04|17.98|16.27|17.71|16.02|0
1642737600000|2022-01-21 04:00:00|17.74|16.05|17.43|15.77|17.74|16.05|17.38|15.72|0
1642737900000|2022-01-21 04:05:00|17.42|15.76|17.05|15.43|17.42|15.76|17.05|15.43|0
1642738200000|2022-01-21 04:10:00|17.07|15.44|17.18|15.55|17.19|15.55|17.05|15.42|0
1642738500000|2022-01-21 04:15:00|17.19|15.58|17.36|15.71|17.43|15.77|17.18|15.54|0
1642738800000|2022-01-21 04:20:00|17.34|15.69|17.39|15.74|17.45|15.79|17.26|15.61|0
1642739100000|2022-01-21 04:25:00|17.38|15.73|17.28|15.63|17.52|15.85|17.27|15.62|0
1642739400000|2022-01-21 04:30:00|17.3|15.65|17.33|15.68|17.33|15.68|17.11|15.48|0
1642739700000|2022-01-21 04:35:00|17.32|15.67|17.23|15.59|17.33|15.68|17.19|15.55|0
1642740000000|2022-01-21 04:40:00|17.24|15.6|17.4|15.74|17.43|15.77|17.22|15.58|0
1642740300000|2022-01-21 04:45:00|17.38|15.73|17.52|15.85|17.6|15.93|17.34|15.68|0
1642740600000|2022-01-21 04:50:00|17.5|15.84|17.47|15.81|17.59|15.92|17.42|15.76|0
1642740900000|2022-01-21 04:55:00|17.46|15.8|17.48|15.82|17.49|15.83|17.32|15.67|0
1642741200000|2022-01-21 05:00:00|17.46|15.79|17.31|15.66|17.52|15.85|17.26|15.62|0
1642741500000|2022-01-21 05:05:00|17.32|15.67|17.21|15.57|17.47|15.81|17.19|15.55|0
1642741800000|2022-01-21 05:10:00|17.22|15.58|17.36|15.7|17.38|15.73|17.15|15.52|0
1642742100000|2022-01-21 05:15:00|17.37|15.72|17.38|15.73|17.51|15.84|17.33|15.68|0
1642742400000|2022-01-21 05:20:00|17.39|15.74|17.19|15.55|17.4|15.74|17.18|15.55|0
1642742700000|2022-01-21 05:25:00|17.23|15.59|17.42|15.76|17.42|15.76|17.16|15.52|0
1642743000000|2022-01-21 05:30:00|17.39|15.73|17.12|15.49|17.39|15.73|17.07|15.44|0
1642743300000|2022-01-21 05:35:00|17.11|15.48|17.01|15.39|17.11|15.48|17.01|15.39|0
1642743600000|2022-01-21 05:40:00|17.02|15.4|16.81|15.21|17.07|15.45|16.79|15.19|0
1642743900000|2022-01-21 05:45:00|16.82|15.22|16.74|15.14|16.82|15.22|16.65|15.05|0
1642744200000|2022-01-21 05:50:00|16.72|15.12|16.76|15.16|16.77|15.17|16.66|15.06|0
1642744500000|2022-01-21 05:55:00|16.75|15.15|16.8|15.2|16.93|15.32|16.68|15.08|0
1642744800000|2022-01-21 06:00:00|16.82|15.22|17.05|15.42|17.1|15.47|16.81|15.21|0
1642745100000|2022-01-21 06:05:00|17.03|15.41|17.05|15.43|17.14|15.5|17.01|15.39|0
1642745400000|2022-01-21 06:10:00|17.03|15.41|17.04|15.41|17.09|15.46|16.72|15.12|0
1642745700000|2022-01-21 06:15:00|17.02|15.4|16.96|15.34|17.06|15.43|16.85|15.24|0
1642746000000|2022-01-21 06:20:00|16.98|15.36|16.72|15.12|16.99|15.37|16.68|15.08|0
1642746300000|2022-01-21 06:25:00|16.73|15.13|16.8|15.2|16.85|15.25|16.64|15.04|0
1642746600000|2022-01-21 06:30:00|16.69|15.09|16.52|14.92|16.81|15.21|16.51|14.91|0
1642746900000|2022-01-21 06:35:00|16.54|14.94|16.48|14.88|16.66|15.06|16.46|14.86|0
1642747200000|2022-01-21 06:40:00|16.5|14.9|16.5|14.9|16.51|14.91|16.34|14.74|0
1642747500000|2022-01-21 06:45:00|16.49|14.89|16.57|14.97|16.57|14.97|16.32|14.72|0
1642747800000|2022-01-21 06:50:00|16.56|14.96|16.33|14.73|16.8|15.2|16.32|14.72|0
1642748100000|2022-01-21 06:55:00|16.34|14.74|16.22|14.62|16.35|14.75|16.16|14.56|0
1642748400000|2022-01-21 07:00:00|16.26|14.66|16.51|14.91|16.51|14.91|16.24|14.64|0
1642748700000|2022-01-21 07:05:00|16.5|14.9|16.04|14.44|16.58|14.98|16.01|14.41|0
1642749000000|2022-01-21 07:10:00|16.05|14.45|15.91|14.31|16.12|14.52|15.84|14.24|0
1642749300000|2022-01-21 07:15:00|15.88|14.28|15.95|14.35|16|14.4|15.83|14.23|0
1642749600000|2022-01-21 07:20:00|15.94|14.34|15.75|14.15|15.96|14.36|15.7|14.1|0
1642749900000|2022-01-21 07:25:00|15.77|14.17|15.53|13.93|15.77|14.17|15.51|13.91|0
1642750200000|2022-01-21 07:30:00|15.54|13.94|15.46|13.86|15.79|14.19|15.21|13.61|0
1642750500000|2022-01-21 07:35:00|15.44|13.84|15.55|13.95|15.57|13.97|15.33|13.73|0
1642750800000|2022-01-21 07:40:00|15.54|13.94|15.48|13.88|15.56|13.96|15.37|13.77|0
1642751100000|2022-01-21 07:45:00|15.46|13.86|15.36|13.76|15.57|13.97|15.34|13.74|0
1642751400000|2022-01-21 07:50:00|15.35|13.75|15.35|13.75|15.36|13.76|15.25|13.65|0
1642751700000|2022-01-21 07:55:00|15.34|13.74|15.31|13.71|15.48|13.88|15.31|13.71|0
1642752000000|2022-01-21 08:00:00|15.35|13.75|15.01|13.41|15.52|13.92|14.93|13.33|0
1642752300000|2022-01-21 08:05:00|14.91|13.49|15.03|13.59|15.05|13.62|14.65|13.25|0
1642752600000|2022-01-21 08:10:00|15.01|13.58|15.54|14.06|15.54|14.06|15.01|13.58|0
1642752900000|2022-01-21 08:15:00|15.55|14.07|15.66|14.17|15.71|14.21|15.39|13.92|0
1642753200000|2022-01-21 08:20:00|15.64|14.15|15.52|14.05|15.71|14.21|15.46|13.99|0
1642753500000|2022-01-21 08:25:00|15.54|14.06|15.23|13.78|15.58|14.09|15.21|13.76|0
1642753800000|2022-01-21 08:30:00|15.25|13.8|15.04|13.61|15.39|13.93|15.03|13.6|0
1642754100000|2022-01-21 08:35:00|15.09|13.65|15.28|13.82|15.31|13.86|14.95|13.53|0
1642754400000|2022-01-21 08:40:00|15.25|13.8|15.35|13.89|15.38|13.91|15.17|13.73|0
1642754700000|2022-01-21 08:45:00|15.34|13.88|15.41|13.94|15.67|14.18|15.31|13.85|0
1642755000000|2022-01-21 08:50:00|15.42|13.96|15.1|13.66|15.49|14.01|15.08|13.64|0
1642755300000|2022-01-21 08:55:00|15.08|13.64|15.03|13.6|15.17|13.72|14.99|13.56|0
1642755600000|2022-01-21 09:00:00|15.04|13.61|15.15|13.71|15.27|13.81|14.99|13.56|0
1642755900000|2022-01-21 09:05:00|15.13|13.69|15.33|13.87|15.38|13.91|14.99|13.56|0
1642756200000|2022-01-21 09:10:00|15.34|13.88|15.1|13.66|15.38|13.91|15|13.57|0
1642756500000|2022-01-21 09:15:00|15.11|13.67|15.25|13.8|15.35|13.89|15.09|13.65|0
1642756800000|2022-01-21 09:20:00|15.21|13.76|15.02|13.59|15.24|13.79|14.97|13.54|0
1642757100000|2022-01-21 09:25:00|15.03|13.6|14.83|13.42|15.03|13.6|14.83|13.42|0
1642757400000|2022-01-21 09:30:00|14.82|13.41|15.32|13.86|15.33|13.87|14.72|13.32|0
1642757700000|2022-01-21 09:35:00|15.33|13.87|15.42|13.95|15.5|14.02|15.26|13.8|0
1642758000000|2022-01-21 09:40:00|15.43|13.96|15.32|13.86|15.48|14.01|15.22|13.77|0
1642758300000|2022-01-21 09:45:00|15.31|13.85|15.21|13.76|15.32|13.86|15.21|13.76|0
1642758600000|2022-01-21 09:50:00|15.22|13.77|15.05|13.61|15.24|13.79|14.99|13.56|0
1642758900000|2022-01-21 09:55:00|15.04|13.59|15.06|13.62|15.07|13.64|14.98|13.56|0
1642759200000|2022-01-21 10:00:00|15.08|13.63|15.2|13.75|15.24|13.79|15.03|13.6|0
1642759500000|2022-01-21 10:05:00|15.21|13.76|15.22|13.77|15.22|13.77|15.04|13.61|0
1642759800000|2022-01-21 10:10:00|15.23|13.78|15.28|13.83|15.3|13.85|15.15|13.71|0
1642760100000|2022-01-21 10:15:00|15.25|13.82|14.9|13.48|15.27|13.82|14.85|13.44|0
1642760400000|2022-01-21 10:20:00|14.91|13.49|14.59|13.19|14.96|13.54|14.44|13.04|0
1642760700000|2022-01-21 10:25:00|14.58|13.18|14.58|13.18|14.64|13.24|14.53|13.13|0
1642761000000|2022-01-21 10:30:00|14.59|13.19|14.81|13.4|14.81|13.4|14.57|13.17|0
1642761300000|2022-01-21 10:35:00|14.79|13.38|14.75|13.35|14.8|13.39|14.67|13.27|0
1642761600000|2022-01-21 10:40:00|14.74|13.34|14.65|13.25|14.77|13.37|14.65|13.25|0
1642761900000|2022-01-21 10:45:00|14.67|13.27|14.77|13.36|14.85|13.43|14.65|13.25|0
1642762200000|2022-01-21 10:50:00|14.75|13.34|15.77|14.27|15.77|14.27|14.7|13.3|0
1642762500000|2022-01-21 10:55:00|15.78|14.28|15.61|14.13|15.83|14.33|15.6|14.11|0
1642762800000|2022-01-21 11:00:00|15.63|14.14|15.77|14.27|15.83|14.32|15.63|14.14|0
1642763100000|2022-01-21 11:05:00|15.78|14.28|16.24|14.7|16.32|14.77|15.75|14.25|0
1642763400000|2022-01-21 11:10:00|16.21|14.67|16.27|14.72|16.34|14.79|16.12|14.58|0
1642763700000|2022-01-21 11:15:00|16.26|14.71|16.58|15|16.9|15.29|16.26|14.71|0
1642764000000|2022-01-21 11:20:00|16.59|15.01|16.81|15.21|16.81|15.21|16.49|14.92|0
1642764300000|2022-01-21 11:25:00|16.8|15.2|16.8|15.2|17.34|15.69|15.97|14.45|0
1642764600000|2022-01-21 11:30:00|16.79|15.19|16.97|15.35|17.04|15.42|16.79|15.19|0
1642764900000|2022-01-21 11:35:00|16.98|15.36|16.55|14.98|16.98|15.36|16.49|14.92|0
1642765200000|2022-01-21 11:40:00|16.54|14.96|16.69|15.1|16.82|15.22|16.54|14.96|0
1642765500000|2022-01-21 11:45:00|16.71|15.12|16.87|15.27|17.01|15.39|16.68|15.09|0
1642765800000|2022-01-21 11:50:00|16.89|15.28|16.82|15.22|16.97|15.36|16.8|15.2|0
1642766100000|2022-01-21 11:55:00|16.85|15.24|16.54|14.96|16.85|15.24|16.46|14.89|0
1642766400000|2022-01-21 12:00:00|16.51|14.94|16.87|15.27|16.9|15.29|16.5|14.93|0
1642766700000|2022-01-21 12:05:00|16.89|15.28|17.14|15.51|17.23|15.59|16.82|15.22|0
1642767000000|2022-01-21 12:10:00|17.16|15.52|17.14|15.5|17.39|15.74|17.1|15.47|0
1642767300000|2022-01-21 12:15:00|17.16|15.52|16.86|15.26|17.16|15.52|16.77|15.17|0
1642767600000|2022-01-21 12:20:00|16.85|15.25|16.81|15.21|16.86|15.26|16.69|15.1|0
1642767900000|2022-01-21 12:25:00|16.77|15.17|16.96|15.34|17|15.38|16.77|15.17|0
1642768200000|2022-01-21 12:30:00|16.97|15.35|16.87|15.26|16.98|15.37|16.77|15.17|0
1642768500000|2022-01-21 12:35:00|16.88|15.27|16.58|15|16.92|15.31|16.56|14.98|0
1642768800000|2022-01-21 12:40:00|16.59|15.01|16.85|15.24|16.89|15.28|16.59|15.01|0
1642769100000|2022-01-21 12:45:00|16.86|15.25|16.86|15.25|16.93|15.32|16.7|15.11|0
1642769400000|2022-01-21 12:50:00|16.85|15.24|17|15.38|17.02|15.4|16.71|15.12|0
1642769700000|2022-01-21 12:55:00|17.01|15.39|16.84|15.24|17.15|15.51|16.83|15.23|0
1642770000000|2022-01-21 13:00:00|16.83|15.23|17.02|15.4|17.06|15.43|16.81|15.21|0
1642770300000|2022-01-21 13:05:00|17|15.38|16.78|15.18|17|15.38|16.78|15.18|0
1642770600000|2022-01-21 13:10:00|16.77|15.17|16.9|15.29|17.08|15.46|16.74|15.15|0
1642770900000|2022-01-21 13:15:00|16.92|15.31|16.74|15.14|17.12|15.49|16.74|15.14|0
1642771200000|2022-01-21 13:20:00|16.72|15.13|16.61|15.03|16.76|15.16|16.53|14.96|0
1642771500000|2022-01-21 13:25:00|16.6|15.02|16.87|15.26|16.87|15.27|16.54|14.97|0
1642771800000|2022-01-21 13:30:00|16.86|15.25|17.13|15.5|17.13|15.5|16.82|15.21|0
1642772100000|2022-01-21 13:35:00|17.15|15.52|16.69|15.1|17.15|15.52|16.69|15.1|0
1642772400000|2022-01-21 13:40:00|16.73|15.14|16.77|15.17|16.92|15.31|16.65|15.06|0
1642772700000|2022-01-21 13:45:00|16.8|15.2|16.89|15.28|16.9|15.29|16.76|15.16|0
1642773000000|2022-01-21 13:50:00|16.85|15.24|16.93|15.32|16.96|15.34|16.75|15.16|0
1642773300000|2022-01-21 13:55:00|16.92|15.31|16.9|15.29|17|15.38|16.86|15.25|0
1642773600000|2022-01-21 14:00:00|16.89|15.28|16.98|15.36|16.98|15.36|16.73|15.14|0
1642773900000|2022-01-21 14:05:00|16.99|15.37|17.44|15.78|17.5|15.84|16.99|15.37|0
1642774200000|2022-01-21 14:10:00|17.46|15.8|17.29|15.65|17.53|15.86|17.28|15.63|0
1642774500000|2022-01-21 14:15:00|17.31|15.66|17.37|15.72|17.46|15.8|17.18|15.54|0
1642774800000|2022-01-21 14:20:00|17.36|15.71|17.07|15.44|17.44|15.78|17.07|15.44|0
1642775100000|2022-01-21 14:25:00|17.08|15.45|16.39|14.83|17.08|15.45|16.39|14.83|0
1642775400000|2022-01-21 14:30:00|16.37|14.81|15.79|14.29|17.18|15.55|15.25|13.8|0
1642775700000|2022-01-21 14:35:00|15.78|14.28|16.45|14.88|16.53|14.95|15.73|14.23|0
1642776000000|2022-01-21 14:40:00|16.46|14.89|17.22|15.58|17.25|15.61|16.38|14.82|0
1642776300000|2022-01-21 14:45:00|17.21|15.57|16.49|14.92|17.31|15.66|16.16|14.62|0
1642776600000|2022-01-21 14:50:00|16.59|15.01|17.22|15.58|17.29|15.65|16.33|14.78|0
1642776900000|2022-01-21 14:55:00|17.33|15.68|17.25|15.61|17.55|15.88|17.08|15.46|0
1642777200000|2022-01-21 15:00:00|17.35|15.69|17.77|16.08|17.99|16.27|16.97|15.36|0
1642777500000|2022-01-21 15:05:00|17.66|15.97|17.52|15.85|17.78|16.09|17.13|15.5|0
1642777800000|2022-01-21 15:10:00|17.61|15.93|18.67|16.89|18.82|17.03|17.61|15.93|0
1642778100000|2022-01-21 15:15:00|18.6|16.83|18.7|16.92|18.77|16.98|18.36|16.61|0
1642778400000|2022-01-21 15:20:00|18.71|16.93|18.79|17|19.57|17.71|18.62|16.85|0
1642778700000|2022-01-21 15:25:00|18.75|16.96|18.74|16.95|18.89|17.09|17.86|16.16|0
1642779000000|2022-01-21 15:30:00|18.66|16.89|17.3|15.65|18.9|17.1|17.25|15.61|0
1642779300000|2022-01-21 15:35:00|17.34|15.69|17.06|15.44|18.22|16.48|16.68|15.09|0
1642779600000|2022-01-21 15:40:00|17.14|15.51|17.27|15.63|17.88|16.18|16.88|15.28|0
1642779900000|2022-01-21 15:45:00|17.29|15.64|16.79|15.19|17.69|16|16.79|15.19|0
1642780200000|2022-01-21 15:50:00|16.82|15.22|15.14|13.7|16.88|15.27|15.14|13.7|0
1642780500000|2022-01-21 15:55:00|15.2|13.76|16.19|14.65|16.53|14.96|15.2|13.76|0
1642780800000|2022-01-21 16:00:00|16.1|14.56|16.41|14.85|16.64|15.06|16.1|14.56|0
1642781100000|2022-01-21 16:05:00|16.37|14.81|15.71|14.21|16.42|14.86|15.58|14.1|0
1642781400000|2022-01-21 16:10:00|15.69|14.2|16.24|14.69|16.33|14.77|15.68|14.19|0
1642781700000|2022-01-21 16:15:00|16.17|14.63|15.32|13.86|16.17|14.63|15.22|13.77|0
1642782000000|2022-01-21 16:20:00|15.33|13.87|14.72|13.32|15.48|14.01|14.63|13.23|0
1642782300000|2022-01-21 16:25:00|14.81|13.4|14.5|13.1|15.03|13.6|14.5|13.1|0
1642782600000|2022-01-21 16:30:00|14.54|13.14|14.78|13.37|15.17|13.73|14.54|13.14|0
1642782900000|2022-01-21 16:35:00|14.7|13.3|15.68|14.19|15.73|14.23|14.69|13.29|0
1642783200000|2022-01-21 16:40:00|15.67|14.18|15.72|14.22|15.84|14.33|15.55|14.07|0
1642783500000|2022-01-21 16:45:00|15.65|14.16|16.62|15.04|16.74|15.14|15.41|13.95|0
1642783800000|2022-01-21 16:50:00|16.58|15|16.97|15.36|17.07|15.45|16.43|14.87|0
1642784100000|2022-01-21 16:55:00|17.02|15.4|16.19|14.65|17.02|15.4|16.11|14.57|0
1642784400000|2022-01-21 17:00:00|16.17|14.63|16.26|14.71|16.48|14.91|15.97|14.45|0
1642784700000|2022-01-21 17:05:00|16.3|14.75|15.93|14.42|16.38|14.82|15.76|14.26|0
1642785000000|2022-01-21 17:10:00|15.92|14.41|16.18|14.64|16.47|14.9|15.87|14.36|0
1642785300000|2022-01-21 17:15:00|16.21|14.67|16.4|14.84|16.56|14.98|16.01|14.49|0
1642785600000|2022-01-21 17:20:00|16.45|14.89|16.43|14.86|16.91|15.3|16.08|14.55|0
1642785900000|2022-01-21 17:25:00|16.44|14.87|16.55|14.97|16.6|15.02|16.14|14.61|0
1642786200000|2022-01-21 17:30:00|16.63|15.05|16.45|14.88|16.75|15.16|16.41|14.85|0
1642786500000|2022-01-21 17:35:00|16.48|14.91|16.68|15.09|17.02|15.4|16.15|14.62|0
1642786800000|2022-01-21 17:40:00|16.69|15.1|16.81|15.21|16.85|15.25|16.41|14.84|0
1642787100000|2022-01-21 17:45:00|16.85|15.25|17.19|15.55|17.23|15.59|16.46|14.9|0
1642787400000|2022-01-21 17:50:00|17.17|15.53|17.11|15.48|17.27|15.63|16.92|15.31|0
1642787700000|2022-01-21 17:55:00|17.1|15.47|16.93|15.32|17.32|15.67|16.76|15.17|0
1642788000000|2022-01-21 18:00:00|16.97|15.35|17.03|15.4|17.15|15.52|16.63|15.04|0
1642788300000|2022-01-21 18:05:00|17.04|15.42|17|15.38|17.09|15.47|16.77|15.18|0
1642788600000|2022-01-21 18:10:00|16.93|15.31|16.31|14.76|16.96|15.35|16.19|14.65|0
1642788900000|2022-01-21 18:15:00|16.36|14.8|16.93|15.32|17.06|15.44|16.32|14.77|0
1642789200000|2022-01-21 18:20:00|16.95|15.33|17.75|16.06|17.82|16.13|16.95|15.33|0
1642789500000|2022-01-21 18:25:00|17.76|16.07|17.59|15.91|17.88|16.18|17.4|15.75|0
1642789800000|2022-01-21 18:30:00|17.62|15.94|17.33|15.68|17.72|16.03|17.13|15.5|0
1642790100000|2022-01-21 18:35:00|17.32|15.67|17.05|15.42|17.51|15.85|16.75|15.16|0
1642790400000|2022-01-21 18:40:00|17.03|15.41|16.89|15.28|17.1|15.47|16.67|15.09|0
1642790700000|2022-01-21 18:45:00|16.82|15.22|17.27|15.63|17.57|15.9|16.8|15.2|0
1642791000000|2022-01-21 18:50:00|17.2|15.57|17.13|15.5|17.36|15.7|16.84|15.24|0
1642791300000|2022-01-21 18:55:00|17.15|15.51|17.7|16.01|17.91|16.21|17.09|15.46|0
1642791600000|2022-01-21 19:00:00|17.71|16.02|17.76|16.07|17.8|16.11|17.41|15.75|0
1642791900000|2022-01-21 19:05:00|17.79|16.09|17.9|16.2|17.9|16.2|17.38|15.72|0
1642792200000|2022-01-21 19:10:00|17.87|16.16|17.83|16.13|17.97|16.25|17.58|15.91|0
1642792500000|2022-01-21 19:15:00|17.85|16.15|17.88|16.18|17.91|16.21|17.54|15.87|0
1642792800000|2022-01-21 19:20:00|17.84|16.14|17.54|15.87|18.1|16.38|17.51|15.84|0
1642793100000|2022-01-21 19:25:00|17.56|15.89|18.49|16.73|18.55|16.79|17.56|15.89|0
1642793400000|2022-01-21 19:30:00|18.51|16.75|18.46|16.7|18.67|16.89|18.34|16.6|0
1642793700000|2022-01-21 19:35:00|18.47|16.71|18.15|16.42|18.72|16.93|18.08|16.35|0
1642794000000|2022-01-21 19:40:00|18.08|16.35|18.35|16.6|18.41|16.66|17.93|16.22|0
1642794300000|2022-01-21 19:45:00|18.37|16.62|18.16|16.43|18.38|16.63|18.1|16.38|0
1642794600000|2022-01-21 19:50:00|18.19|16.46|18.63|16.86|18.72|16.94|18.19|16.46|0
1642794900000|2022-01-21 19:55:00|18.65|16.87|19.34|17.5|19.34|17.5|18.55|16.79|0
1642795200000|2022-01-21 20:00:00|19.28|17.45|19.8|17.91|19.81|17.92|18.18|16.45|0
1642795500000|2022-01-21 20:05:00|19.76|17.88|20.5|18.55|20.68|18.71|19.76|17.88|0
1642795800000|2022-01-21 20:10:00|20.52|18.57|20.89|18.9|20.94|18.95|20.41|18.46|0
1642796100000|2022-01-21 20:15:00|20.94|18.95|20.5|18.55|21.25|19.25|20.12|18.2|0
1642796400000|2022-01-21 20:20:00|20.51|18.56|20.87|18.88|21.16|19.16|20.51|18.56|0
1642796700000|2022-01-21 20:25:00|20.89|18.9|21.67|19.67|22.02|20.02|20.82|18.84|0
1642797000000|2022-01-21 20:30:00|21.72|19.72|21.38|19.38|21.75|19.75|21.02|19.02|0
1642797300000|2022-01-21 20:35:00|21.39|19.39|21.3|19.3|21.82|19.82|20.98|18.98|0
1642797600000|2022-01-21 20:40:00|21.33|19.33|20.29|18.36|21.33|19.33|19.59|17.72|0
1642797900000|2022-01-21 20:45:00|20.33|18.39|20.38|18.44|20.75|18.78|20.21|18.28|0
1642798200000|2022-01-21 20:50:00|20.43|18.48|21.52|19.52|21.58|19.58|20.43|18.48|0
1642798500000|2022-01-21 20:55:00|21.39|19.39|21.66|19.66|21.66|19.66|20.7|18.73|0
1642798800000|2022-01-21 21:00:00|21.45|19.45|21.59|19.59|21.89|19.89|21.42|19.42|0
1642799100000|2022-01-21 21:05:00|21.58|19.58|21.9|19.9|21.93|19.93|21.48|19.48|0
1642799400000|2022-01-21 21:10:00|21.87|19.87|21.85|19.85|22.06|20.06|21.75|19.75|0
1643011500000|2022-01-24 08:05:00|20.29|18.36|20.24|18.31|20.53|18.58|20.21|18.29|0
1643011800000|2022-01-24 08:10:00|20.22|18.3|19.93|18.04|20.28|18.35|19.89|17.99|0
1643012100000|2022-01-24 08:15:00|20|18.09|19.45|17.6|20|18.09|19.33|17.49|0
1643012400000|2022-01-24 08:20:00|19.47|17.62|19.48|17.63|19.5|17.64|19.31|17.47|0
1643012700000|2022-01-24 08:25:00|19.5|17.64|19.46|17.61|19.68|17.81|19.4|17.55|0
1643013000000|2022-01-24 08:30:00|19.42|17.57|19.69|17.82|19.71|17.83|19.39|17.54|0
1643013300000|2022-01-24 08:35:00|19.7|17.83|19.64|17.77|19.82|17.93|19.61|17.74|0
1643013600000|2022-01-24 08:40:00|19.66|17.79|19.99|18.09|19.99|18.09|19.57|17.7|0
1643013900000|2022-01-24 08:45:00|19.97|18.07|19.82|17.94|20.03|18.12|19.61|17.74|0
1643014200000|2022-01-24 08:50:00|19.86|17.96|20.2|18.28|20.22|18.29|19.82|17.94|0
1643014500000|2022-01-24 08:55:00|20.23|18.31|20.92|18.92|20.97|18.97|20.17|18.25|0
1643014800000|2022-01-24 09:00:00|20.94|18.95|20.8|18.82|21|19|20.8|18.82|0
1643015100000|2022-01-24 09:05:00|20.82|18.83|20.78|18.8|21.01|19.01|20.61|18.65|0
1643015400000|2022-01-24 09:10:00|20.83|18.84|20.91|18.92|21.02|19.02|20.78|18.8|0
1643015700000|2022-01-24 09:15:00|20.89|18.9|21.17|19.17|21.21|19.21|20.89|18.9|0
1643016000000|2022-01-24 09:20:00|21.16|19.16|21.38|19.38|21.46|19.46|21.15|19.15|0
1643016300000|2022-01-24 09:25:00|21.35|19.35|21.11|19.11|22.19|20.19|20.88|18.89|0
1643016600000|2022-01-24 09:30:00|21.14|19.14|21.12|19.12|21.16|19.16|20.98|18.98|0
1643016900000|2022-01-24 09:35:00|21.1|19.1|21.16|19.16|21.18|19.18|20.93|18.93|0
1643017200000|2022-01-24 09:40:00|21.17|19.17|21.16|19.16|21.27|19.27|21|19|0
1643017500000|2022-01-24 09:45:00|21.18|19.18|21.19|19.19|21.46|19.46|21.18|19.18|0
1643017800000|2022-01-24 09:50:00|21.17|19.17|21.14|19.14|21.2|19.2|20.9|18.91|0
1643018100000|2022-01-24 09:55:00|21.11|19.11|21.15|19.15|21.26|19.26|21.01|19.01|0
1643018400000|2022-01-24 10:00:00|21.17|19.17|21.51|19.51|21.58|19.58|21.15|19.15|0
1643018700000|2022-01-24 10:05:00|21.47|19.47|21.91|19.91|21.92|19.92|21.38|19.38|0
1643019000000|2022-01-24 10:10:00|21.88|19.88|22.84|20.84|22.87|20.87|21.62|19.62|0
1643019300000|2022-01-24 10:15:00|22.85|20.85|23.03|21.03|23.19|21.19|22.82|20.82|0
1643019600000|2022-01-24 10:20:00|23.05|21.05|23.62|21.62|23.63|21.63|22.82|20.82|0
1643019900000|2022-01-24 10:25:00|23.61|21.61|23.68|21.68|23.73|21.73|23.35|21.35|0
1643020200000|2022-01-24 10:30:00|23.7|21.7|23.47|21.47|23.9|21.9|23.25|21.25|0
1643020500000|2022-01-24 10:35:00|23.45|21.45|23.57|21.57|23.64|21.64|23.36|21.36|0
1643020800000|2022-01-24 10:40:00|23.59|21.59|24.16|22.16|24.39|22.39|23.47|21.47|0
1643021100000|2022-01-24 10:45:00|24.14|22.14|24.09|22.09|24.3|22.3|23.77|21.77|0
1643021400000|2022-01-24 10:50:00|24.03|22.03|23.94|21.94|24.25|22.25|23.89|21.89|0
1643021700000|2022-01-24 10:55:00|23.93|21.93|23.95|21.95|24.98|22.98|23.14|21.14|0
1643022000000|2022-01-24 11:00:00|23.93|21.93|23.93|21.93|24.09|22.09|23.72|21.72|0
1643022300000|2022-01-24 11:05:00|23.94|21.94|23.39|21.39|23.94|21.94|23.39|21.39|0
1643022600000|2022-01-24 11:10:00|23.41|21.41|23.22|21.22|23.41|21.41|23.22|21.22|0
1643022900000|2022-01-24 11:15:00|23.24|21.24|23.9|21.9|23.92|21.92|23.1|21.1|0
1643023200000|2022-01-24 11:20:00|23.89|21.89|23.59|21.59|23.96|21.96|23.57|21.57|0
1643023500000|2022-01-24 11:25:00|23.57|21.57|23.97|21.97|24.05|22.05|23.43|21.43|0
1643023800000|2022-01-24 11:30:00|24|22|23.95|21.95|24.05|22.05|23.88|21.88|0
1643024100000|2022-01-24 11:35:00|23.96|21.96|23.6|21.6|24.09|22.09|23.55|21.55|0
1643024400000|2022-01-24 11:40:00|23.58|21.58|23.59|21.59|23.65|21.65|23.34|21.34|0
1643024700000|2022-01-24 11:45:00|23.58|21.58|23.22|21.22|23.59|21.59|23.11|21.11|0
1643025000000|2022-01-24 11:50:00|23.21|21.21|22.98|20.98|23.57|21.57|22.48|20.48|0
1643025300000|2022-01-24 11:55:00|22.97|20.97|22.82|20.82|23.03|21.03|22.81|20.81|0
1643025600000|2022-01-24 12:00:00|22.76|20.76|23.41|21.41|23.41|21.41|22.65|20.65|0
1643025900000|2022-01-24 12:05:00|23.38|21.38|23.97|21.97|24.03|22.03|22.97|20.97|0
1643026200000|2022-01-24 12:10:00|23.94|21.94|23.99|21.99|24.14|22.14|23.81|21.81|0
1643026500000|2022-01-24 12:15:00|23.98|21.98|23.96|21.96|24.06|22.06|23.69|21.69|0
1643026800000|2022-01-24 12:20:00|23.95|21.95|24.04|22.04|24.36|22.36|23.95|21.95|0
1643027100000|2022-01-24 12:25:00|24.02|22.02|23.98|21.98|24.05|22.05|23.76|21.76|0
1643027400000|2022-01-24 12:30:00|24|22|24.37|22.37|24.37|22.37|23.72|21.72|0
1643027700000|2022-01-24 12:35:00|24.35|22.35|24.35|22.35|24.42|22.42|24.1|22.1|0
1643028000000|2022-01-24 12:40:00|24.33|22.33|24.72|22.72|24.72|22.72|24.31|22.31|0
1643028300000|2022-01-24 12:45:00|24.7|22.7|24.56|22.56|24.7|22.7|24.31|22.31|0
1643028600000|2022-01-24 12:50:00|24.54|22.54|24.58|22.58|24.79|22.79|24.52|22.52|0
1643028900000|2022-01-24 12:55:00|24.57|22.57|24.66|22.66|24.66|22.66|24.36|22.36|0
1643029200000|2022-01-24 13:00:00|24.67|22.67|25.53|23.53|25.72|23.72|24.31|22.31|0
1643029500000|2022-01-24 13:05:00|25.51|23.51|25.11|23.11|25.55|23.55|25.11|23.11|0
1643029800000|2022-01-24 13:10:00|25.16|23.16|25.34|23.34|25.56|23.56|25.12|23.12|0
1643030100000|2022-01-24 13:15:00|25.36|23.36|25.8|23.8|25.82|23.82|25.18|23.18|0
1643030400000|2022-01-24 13:20:00|25.76|23.76|26.98|24.98|27.02|25.02|25.7|23.7|0
1643030700000|2022-01-24 13:25:00|27|25|27.31|25.31|27.41|25.41|26.39|24.39|0
1643031000000|2022-01-24 13:30:00|27.33|25.33|28.09|26.09|28.19|26.19|27.32|25.32|0
1643031300000|2022-01-24 13:35:00|28.01|26.01|28.38|26.38|28.81|26.81|28.01|26.01|0
1643031600000|2022-01-24 13:40:00|28.28|26.28|28.61|26.61|28.95|26.95|28.28|26.28|0
1643031900000|2022-01-24 13:45:00|28.63|26.63|28.48|26.48|28.75|26.75|28.2|26.2|0
1643032200000|2022-01-24 13:50:00|28.56|26.56|28.68|26.68|28.7|26.7|28.24|26.24|0
1643032500000|2022-01-24 13:55:00|28.6|26.6|29.38|27.38|29.42|27.42|28.57|26.57|0
1643032800000|2022-01-24 14:00:00|29.63|27.63|30.22|28.22|31.27|29.27|28.46|26.46|0
1643033100000|2022-01-24 14:05:00|30.2|28.2|31.59|29.59|31.75|29.75|30.16|28.16|0
1643033400000|2022-01-24 14:10:00|31.57|29.57|30.55|28.55|31.66|29.66|30.51|28.51|0
1643033700000|2022-01-24 14:15:00|30.54|28.54|30.72|28.72|30.76|28.76|30.05|28.05|0
1643034000000|2022-01-24 14:20:00|30.73|28.73|30.87|28.87|31.21|29.21|30.68|28.68|0
1643034300000|2022-01-24 14:25:00|31.02|29.02|30.68|28.68|31.04|29.04|30.1|28.1|0
1643034600000|2022-01-24 14:30:00|30.65|28.65|30.46|28.46|31.58|29.58|30.12|28.12|0
1643034900000|2022-01-24 14:35:00|30.52|28.52|29.36|27.36|31.3|29.3|28.6|26.6|0
1643035200000|2022-01-24 14:40:00|29.3|27.3|33.87|30.27|33.96|30.36|28.81|26.79|0
1643035500000|2022-01-24 14:45:00|33.85|30.25|33.41|31.41|34.51|31.71|32.51|30.25|0
1643035800000|2022-01-24 14:50:00|33.39|31.39|32.03|30.03|36.12|34.12|31.52|29.52|0
1643036100000|2022-01-24 14:55:00|32.1|30.1|33.91|31.91|33.98|31.98|31.65|29.65|0
1643036400000|2022-01-24 15:00:00|34.05|32.05|36.25|34.25|37.37|35.37|33.54|31.54|0
1643036700000|2022-01-24 15:05:00|36.31|34.31|38.34|34.74|38.42|35.67|35.75|33.46|0
1643037000000|2022-01-24 15:10:00|38.29|34.69|38.21|35.41|40.31|38.31|36.92|34.69|0
1643037300000|2022-01-24 15:15:00|38.13|35.33|39.99|37.19|39.99|37.19|37.93|35.13|0
1643037600000|2022-01-24 15:20:00|40.01|37.21|38.57|35.77|41.07|38.27|38.56|35.76|0
1643037900000|2022-01-24 15:25:00|38.52|35.72|38.54|35.74|38.69|35.89|37.42|34.62|0
1643038200000|2022-01-24 15:30:00|38.5|35.7|35.32|32.52|39.19|36.39|35|32.2|0
1643038500000|2022-01-24 15:35:00|35.49|32.69|33.48|30.68|35.99|33.19|32.83|30.03|0
1643038800000|2022-01-24 15:40:00|33.59|30.79|31.51|28.71|34.22|31.42|31.45|28.65|0
1643039100000|2022-01-24 15:45:00|31.49|28.69|38.44|35.64|38.44|35.64|31.44|28.64|0
1643039400000|2022-01-24 15:50:00|38.48|35.68|31.03|28.23|38.48|35.68|30.99|28.19|0
1643039700000|2022-01-24 15:55:00|30.97|28.17|32.2|29.4|32.35|29.55|30.92|28.12|0
1643040000000|2022-01-24 16:00:00|32.24|29.44|32|30|32.57|30.57|31.55|29.4|0
1643040300000|2022-01-24 16:05:00|32.15|30.15|32.75|30.75|32.96|30.96|32.15|30.15|0
1643040600000|2022-01-24 16:10:00|32.73|30.73|33.79|31.79|33.88|31.88|32.36|30.36|0
1643040900000|2022-01-24 16:15:00|33.71|31.71|34.01|32.01|34.05|32.05|33.07|31.07|0
1643041200000|2022-01-24 16:20:00|33.98|31.98|34.03|32.03|34.19|32.19|32.95|30.95|0
1643041500000|2022-01-24 16:25:00|33.88|31.88|33.79|31.79|34.42|32.42|33.42|31.42|0
1643041800000|2022-01-24 16:30:00|33.77|31.77|34.54|32.54|34.83|32.83|33.55|31.55|0
1643042100000|2022-01-24 16:35:00|34.58|32.58|36.3|34.3|39.21|37.21|34.3|32.3|0
1643042400000|2022-01-24 16:40:00|36.22|34.22|37.84|35.04|38.13|35.81|36.2|34.2|0
1643042700000|2022-01-24 16:45:00|37.75|34.95|40.11|37.31|40.11|37.31|36.69|33.89|0
1643043000000|2022-01-24 16:50:00|40.27|37.47|37.93|35.13|40.27|37.47|37.88|35.08|0
1643043300000|2022-01-24 16:55:00|37.91|35.11|36.92|34.92|38.24|35.79|36.92|34.58|0
1643043600000|2022-01-24 17:00:00|36.93|34.93|40.02|38.02|40.13|38.13|36.22|34.22|0
1643043900000|2022-01-24 17:05:00|39.9|37.9|40.57|38.57|41.9|39.9|39.49|37.49|0
1643044200000|2022-01-24 17:10:00|40.44|38.44|44.12|42.12|44.72|42.72|40.44|38.44|0
1643044500000|2022-01-24 17:15:00|44.14|42.14|47.51|45.51|47.96|45.96|44.14|42.14|0
1643044800000|2022-01-24 17:20:00|47.95|45.95|47.32|45.32|48.04|46.04|46.03|44.03|0
1643045100000|2022-01-24 17:25:00|47.2|45.2|46.37|44.37|48.51|46.51|45.73|43.73|0
1643045400000|2022-01-24 17:30:00|46.4|44.4|46.38|44.38|47.2|45.2|46.05|44.05|0
1643045700000|2022-01-24 17:35:00|46.28|44.28|46.68|44.68|47.73|45.73|46.28|44.28|0
1643046000000|2022-01-24 17:40:00|46.95|44.95|44.23|42.23|47.75|45.75|43.83|41.83|0
1643046300000|2022-01-24 17:45:00|44|42|43.63|41.63|44.3|42.3|43.3|41.3|0
1643046600000|2022-01-24 17:50:00|43.77|41.77|41.84|39.84|44.57|42.57|41.65|39.65|0
1643046900000|2022-01-24 17:55:00|41.76|39.76|40.08|38.08|44.96|42.96|39.11|37.11|0
1643047200000|2022-01-24 18:00:00|40.17|38.17|39.52|37.52|40.69|38.69|39.52|37.52|0
1643047500000|2022-01-24 18:05:00|39.57|37.57|38.37|36.37|40.15|38.15|37.6|35.6|0
1643047800000|2022-01-24 18:10:00|38.29|36.29|37.3|35.3|38.58|36.58|37.3|35.3|0
1643048100000|2022-01-24 18:15:00|37.35|35.35|35.83|33.83|38.79|36.79|35.73|33.73|0
1643048400000|2022-01-24 18:20:00|35.92|33.92|37.89|35.89|37.89|35.89|35.71|33.71|0
1643048700000|2022-01-24 18:25:00|37.92|35.92|39.58|37.58|39.58|37.58|37.16|35.16|0
1643049000000|2022-01-24 18:30:00|39.65|37.65|36.81|34.81|39.71|37.71|36.71|34.71|0
1643049300000|2022-01-24 18:35:00|36.91|34.91|36.81|34.81|38.51|36.51|36.76|34.76|0
1643049600000|2022-01-24 18:40:00|36.83|34.83|37.72|35.72|38.17|36.17|36.72|34.72|0
1643049900000|2022-01-24 18:45:00|37.73|35.73|35.52|33.52|37.73|35.73|35.52|33.52|0
1643050200000|2022-01-24 18:50:00|35.47|33.47|34.96|32.96|35.75|33.75|34.78|32.78|0
1643050500000|2022-01-24 18:55:00|34.98|32.98|32.73|30.73|36.29|34.29|32.69|30.69|0
1643050800000|2022-01-24 19:00:00|32.67|30.67|31.59|29.59|32.88|30.88|30.52|28.52|0
1643051100000|2022-01-24 19:05:00|31.65|29.65|31.3|29.3|31.73|29.73|30.92|28.92|0
1643051400000|2022-01-24 19:10:00|31.24|29.24|33.27|31.27|33.53|31.53|30.68|28.68|0
1643051700000|2022-01-24 19:15:00|33.13|31.13|32.87|30.87|34.1|32.1|32.76|30.76|0
1643052000000|2022-01-24 19:20:00|33.11|31.11|34.5|32.5|34.5|32.5|32.21|30.21|0
1643052300000|2022-01-24 19:25:00|34.64|32.64|34.2|32.2|34.66|32.66|33.68|31.68|0
1643052600000|2022-01-24 19:30:00|34.29|32.29|34.28|32.28|34.29|32.29|32.98|30.98|0
1643052900000|2022-01-24 19:35:00|34.06|32.06|36.74|34.74|37.14|35.14|33.07|31.07|0
1643053200000|2022-01-24 19:40:00|36.72|34.72|36.82|34.82|37.09|35.09|36.32|34.32|0
1643053500000|2022-01-24 19:45:00|36.81|34.81|37.36|35.36|37.94|35.94|36.13|34.13|0
1643053800000|2022-01-24 19:50:00|37.34|35.34|34.86|32.86|37.34|35.34|34.76|32.76|0
1643054100000|2022-01-24 19:55:00|34.83|32.83|33.54|31.54|35.44|33.44|33.42|31.42|0
1643054400000|2022-01-24 20:00:00|33.58|31.58|31.34|29.34|34.55|32.55|31.09|29.09|0
1643054700000|2022-01-24 20:05:00|31.3|29.3|32.66|30.66|33.54|31.54|31.3|29.3|0
1643055000000|2022-01-24 20:10:00|32.68|30.68|30.54|28.54|32.68|30.68|30.11|28.11|0
1643055300000|2022-01-24 20:15:00|30.56|28.56|31.35|29.35|31.56|29.56|29.56|27.56|0
1643055600000|2022-01-24 20:20:00|31.24|29.24|29.89|27.89|31.24|29.24|29.43|27.43|0
1643055900000|2022-01-24 20:25:00|29.85|27.85|29.49|27.49|30.29|28.29|28.79|26.79|0
1643056200000|2022-01-24 20:30:00|29.64|27.64|26.61|24.61|30.14|28.14|26.61|24.61|0
1643056500000|2022-01-24 20:35:00|26.57|24.57|26.6|24.6|27.73|25.73|26.55|24.55|0
1643056800000|2022-01-24 20:40:00|26.71|24.71|27.81|25.81|28.26|26.26|26.48|24.48|0
1643057100000|2022-01-24 20:45:00|27.83|25.83|25.79|23.79|27.83|25.83|25.77|23.77|0
1643057400000|2022-01-24 20:50:00|25.74|23.74|24.16|22.16|25.77|23.77|24.13|22.13|0
1643057700000|2022-01-24 20:55:00|24.29|22.29|22.29|20.29|25.33|23.33|22.29|20.29|0
1643058000000|2022-01-24 21:00:00|22.31|20.31|23.06|21.06|23.28|21.28|22.31|20.31|0
1643058300000|2022-01-24 21:05:00|23.1|21.1|23.53|21.53|23.62|21.62|23.1|21.1|0
1643058600000|2022-01-24 21:10:00|23.6|21.6|22.71|20.71|23.6|21.6|22.55|20.55|0
1643058900000|2022-01-24 21:15:00|22.68|20.52|22.69|20.53|22.7|20.54|22.45|20.32|0
1643059200000|2022-01-24 21:20:00|22.66|20.5|22.77|20.6|22.82|20.64|22.49|20.35|0
1643059500000|2022-01-24 21:25:00|22.76|20.59|23|20.81|23.05|20.85|22.76|20.59|0
1643059800000|2022-01-24 21:30:00|23.01|20.82|23.03|20.83|23.16|20.95|22.88|20.7|0
1643060100000|2022-01-24 21:35:00|23.06|20.87|23.08|20.88|23.15|20.94|23.01|20.82|0
1643060400000|2022-01-24 21:40:00|23.09|20.89|23.19|20.99|23.23|21.02|22.97|20.78|0
1643060700000|2022-01-24 21:45:00|23.18|20.98|22.83|20.65|23.18|20.98|22.81|20.64|0
1643061000000|2022-01-24 21:50:00|22.84|20.66|22.42|20.29|22.84|20.67|22.42|20.29|0
1643061300000|2022-01-24 21:55:00|22.41|20.27|22.62|20.47|22.63|20.48|22.4|20.26|0
1643061600000|2022-01-24 22:00:00|22.57|20.42|22.65|20.5|22.71|20.55|22.55|20.4|0
1643061900000|2022-01-24 22:05:00|22.66|20.51|22.71|20.55|22.74|20.58|22.65|20.5|0
1643062200000|2022-01-24 22:10:00|22.72|20.56|22.66|20.5|22.72|20.56|22.62|20.47|0
1643062500000|2022-01-24 22:15:00|22.65|20.49|22.7|20.54|22.73|20.56|22.63|20.47|0
1643062800000|2022-01-24 22:20:00|22.71|20.55|22.75|20.59|22.75|20.59|22.68|20.52|0
1643063100000|2022-01-24 22:25:00|22.76|20.58|22.76|20.59|22.76|20.59|22.7|20.54|0
1643063400000|2022-01-24 22:30:00|22.75|20.61|22.82|20.65|22.82|20.65|22.75|20.58|0
1643063700000|2022-01-24 22:35:00|22.81|20.64|22.81|20.64|22.83|20.65|22.81|20.63|0
1643064000000|2022-01-24 22:40:00|22.83|20.66|22.96|20.78|22.96|20.78|22.82|20.65|0
1643064300000|2022-01-24 22:45:00|22.95|20.77|22.94|20.75|22.98|20.79|22.92|20.74|0
1643064600000|2022-01-24 22:50:00|22.96|20.76|22.84|20.66|22.96|20.78|22.82|20.64|0
1643064900000|2022-01-24 22:55:00|22.83|20.65|22.82|20.65|22.83|20.66|22.72|20.56|0
1643065200000|2022-01-24 23:00:00|22.96|20.78|23.25|21.04|23.25|21.04|22.76|20.6|0
1643065500000|2022-01-24 23:05:00|23.21|21|23.09|20.89|23.21|21|22.78|20.61|0
1643065800000|2022-01-24 23:10:00|23.03|20.83|22.81|20.64|23.12|20.92|22.69|20.53|0
1643066100000|2022-01-24 23:15:00|22.77|20.6|23.01|20.82|23.12|20.92|22.7|20.54|0
1643066400000|2022-01-24 23:20:00|23.02|20.83|24.03|21.74|24.07|21.77|23.02|20.83|0
1643066700000|2022-01-24 23:25:00|24.01|21.73|24.48|22.15|24.48|22.15|23.96|21.68|0
1643067000000|2022-01-24 23:30:00|24.44|22.11|24.71|22.36|24.99|22.61|24.42|22.1|0
1643067300000|2022-01-24 23:35:00|24.73|22.38|24.37|22.05|24.73|22.38|24.31|22|0
1643067600000|2022-01-24 23:40:00|24.36|22.04|24.09|21.79|24.38|22.06|24.06|21.77|0
1643067900000|2022-01-24 23:45:00|24.08|21.84|24.06|21.77|24.14|21.84|23.93|21.65|0
1643068200000|2022-01-24 23:50:00|24.08|21.78|23.83|21.56|24.25|21.94|23.71|21.45|0
1643068500000|2022-01-24 23:55:00|23.82|21.55|23.63|21.38|23.99|21.71|23.62|21.37|0
1643068800000|2022-01-25 00:00:00|23.67|21.41|24.18|21.88|24.22|21.91|23.47|21.24|0
1643069100000|2022-01-25 00:05:00|24.26|21.95|24.76|22.41|24.78|22.42|24.26|21.95|0
1643069400000|2022-01-25 00:10:00|24.78|22.42|24.41|22.09|24.78|22.42|24.36|22.04|0
1643069700000|2022-01-25 00:15:00|24.4|22.08|24.28|21.97|24.47|22.14|24.08|21.79|0
1643070000000|2022-01-25 00:20:00|24.29|21.98|24.64|22.3|24.65|22.31|24.26|21.95|0
1643070300000|2022-01-25 00:25:00|24.67|22.32|24.65|22.3|24.88|22.51|24.52|22.18|0
1643070600000|2022-01-25 00:30:00|24.62|22.28|24.15|21.85|24.62|22.28|23.99|21.7|0
1643070900000|2022-01-25 00:35:00|24.16|21.86|24.63|22.29|24.71|22.36|24.16|21.86|0
1643071200000|2022-01-25 00:40:00|24.62|22.27|24.8|22.43|24.93|22.55|24.38|22.06|0
1643071500000|2022-01-25 00:45:00|24.79|22.42|25.09|22.7|25.09|22.7|24.78|22.42|0
1643071800000|2022-01-25 00:50:00|25.07|22.68|25.52|23.09|25.61|23.18|25.07|22.68|0
1643072100000|2022-01-25 00:55:00|25.49|23.06|26.2|23.7|26.3|23.79|25.49|23.06|0
1643072400000|2022-01-25 01:00:00|26.19|23.69|26.57|24.04|26.6|24.07|25.84|23.38|0
1643072700000|2022-01-25 01:05:00|26.53|24.01|26.57|24.04|26.57|24.04|26.01|23.53|0
1643073000000|2022-01-25 01:10:00|26.56|24.03|27.1|24.52|27.1|24.52|26.3|23.79|0
1643073300000|2022-01-25 01:15:00|27.06|24.49|26.47|23.95|27.06|24.49|26.19|23.7|0
1643073600000|2022-01-25 01:20:00|26.41|23.89|26.19|23.69|26.48|23.96|26|23.52|0
1643073900000|2022-01-25 01:25:00|26.21|23.71|25.9|23.43|26.31|23.8|25.67|23.22|0
1643074200000|2022-01-25 01:30:00|25.91|23.44|27.14|24.55|27.31|24.71|25.83|23.37|0
1643074500000|2022-01-25 01:35:00|27.21|24.62|27.54|24.94|27.58|24.98|27.21|24.62|0
1643074800000|2022-01-25 01:40:00|27.55|24.95|28.25|25.65|28.28|25.68|27.39|24.79|0
1643075100000|2022-01-25 01:45:00|28.24|25.64|27.49|24.89|28.41|25.81|27.49|24.89|0
1643075400000|2022-01-25 01:50:00|27.53|24.93|27.74|25.14|27.89|25.29|27.42|24.82|0
1643075700000|2022-01-25 01:55:00|27.75|25.15|27.71|25.11|28.2|25.6|27.63|25.03|0
1643076000000|2022-01-25 02:00:00|27.79|25.19|28.07|25.47|28.24|25.64|27.79|25.19|0
1643076300000|2022-01-25 02:05:00|28.02|25.42|28.32|25.72|28.34|25.74|28|25.4|0
1643076600000|2022-01-25 02:10:00|28.3|25.7|28.2|25.6|28.4|25.8|27.9|25.3|0
1643076900000|2022-01-25 02:15:00|28.22|25.62|28.43|25.83|28.49|25.89|28.07|25.47|0
1643077200000|2022-01-25 02:20:00|28.49|25.89|28.57|25.97|28.77|26.17|28.37|25.77|0
1643077500000|2022-01-25 02:25:00|28.58|25.98|28.41|25.81|28.59|25.99|28.25|25.65|0
1643077800000|2022-01-25 02:30:00|28.49|25.89|28.05|25.45|28.49|25.89|27.92|25.32|0
1643078100000|2022-01-25 02:35:00|28.06|25.46|28.4|25.8|28.4|25.8|28|25.4|0
1643078400000|2022-01-25 02:40:00|28.38|25.78|28.57|25.97|28.61|26.01|28.21|25.61|0
1643078700000|2022-01-25 02:45:00|28.59|25.99|28.2|25.6|28.61|26.01|28.2|25.6|0
1643079000000|2022-01-25 02:50:00|28.22|25.62|28.1|25.5|28.28|25.68|28|25.4|0
1643079300000|2022-01-25 02:55:00|28.12|25.52|27.73|25.13|28.31|25.71|27.63|25.03|0
1643079600000|2022-01-25 03:00:00|27.75|25.15|28.42|25.82|28.42|25.82|27.75|25.15|0
1643079900000|2022-01-25 03:05:00|28.35|25.75|28.55|25.95|28.55|25.95|28.31|25.71|0
1643080200000|2022-01-25 03:10:00|28.59|25.99|28.96|26.36|29.05|26.45|28.59|25.99|0
1643080500000|2022-01-25 03:15:00|28.89|26.29|28.79|26.19|29.13|26.53|28.69|26.09|0
1643080800000|2022-01-25 03:20:00|28.77|26.17|28.8|26.2|28.94|26.34|28.66|26.06|0
1643081100000|2022-01-25 03:25:00|28.84|26.24|28.79|26.19|28.96|26.36|28.77|26.17|0
1643081400000|2022-01-25 03:30:00|28.8|26.2|29.11|26.51|29.11|26.51|28.64|26.04|0
1643081700000|2022-01-25 03:35:00|29.09|26.49|28.83|26.23|29.11|26.51|28.82|26.22|0
1643082000000|2022-01-25 03:40:00|28.81|26.21|28.6|26|28.81|26.21|28.3|25.7|0
1643082300000|2022-01-25 03:45:00|28.66|26.06|29.06|26.46|29.1|26.5|28.64|26.04|0
1643082600000|2022-01-25 03:50:00|29.04|26.44|29.08|26.48|29.12|26.52|29|26.4|0
1643082900000|2022-01-25 03:55:00|29.06|26.46|29.04|26.44|29.15|26.55|29.02|26.42|0
1643083200000|2022-01-25 04:00:00|29.03|26.43|29.17|26.57|29.18|26.58|29.01|26.41|0
1643083500000|2022-01-25 04:05:00|29.15|26.55|28.77|26.17|29.21|26.61|28.72|26.12|0
1643083800000|2022-01-25 04:10:00|28.78|26.18|29.03|26.43|29.07|26.47|28.77|26.17|0
1643084100000|2022-01-25 04:15:00|29.05|26.45|28.89|26.29|29.07|26.47|28.69|26.09|0
1643084400000|2022-01-25 04:20:00|28.88|26.28|28.94|26.34|29.02|26.42|28.83|26.23|0
1643084700000|2022-01-25 04:25:00|28.96|26.36|28.96|26.36|28.96|26.36|28.86|26.26|0
1643085000000|2022-01-25 04:30:00|28.98|26.38|29.43|26.83|29.43|26.83|28.86|26.26|0
1643085300000|2022-01-25 04:35:00|29.51|26.91|29.63|27.03|29.7|27.1|29.37|26.77|0
1643085600000|2022-01-25 04:40:00|29.61|27.01|29.7|27.1|29.92|27.32|29.61|27.01|0
1643085900000|2022-01-25 04:45:00|29.71|27.11|29.65|27.05|29.81|27.21|29.55|26.95|0
1643086200000|2022-01-25 04:50:00|29.64|27.04|29.71|27.11|29.8|27.2|29.56|26.96|0
1643086500000|2022-01-25 04:55:00|29.72|27.12|29.5|26.9|29.72|27.12|29.44|26.84|0
1643086800000|2022-01-25 05:00:00|29.52|26.92|29.74|27.14|30.09|27.49|29.5|26.9|0
1643087100000|2022-01-25 05:05:00|29.75|27.15|29.33|26.73|29.8|27.2|29.18|26.58|0
1643087400000|2022-01-25 05:10:00|29.31|26.71|29.14|26.54|29.37|26.77|29.02|26.42|0
1643087700000|2022-01-25 05:15:00|29.18|26.58|29.24|26.64|29.42|26.82|29.14|26.54|0
1643088000000|2022-01-25 05:20:00|29.25|26.65|28.88|26.28|29.26|26.66|28.86|26.26|0
1643088300000|2022-01-25 05:25:00|28.9|26.3|29.07|26.47|29.07|26.47|28.76|26.16|0
1643088600000|2022-01-25 05:30:00|29.03|26.43|28.7|26.1|29.14|26.54|28.38|25.78|0
1643088900000|2022-01-25 05:35:00|28.73|26.13|28.67|26.07|28.79|26.19|28.57|25.97|0
1643089200000|2022-01-25 05:40:00|28.65|26.05|27.8|25.2|28.65|26.05|27.69|25.09|0
1643089500000|2022-01-25 05:45:00|27.77|25.17|27.7|25.1|28.07|25.47|27.48|24.88|0
1643089800000|2022-01-25 05:50:00|27.69|25.09|27.79|25.19|27.86|25.26|27.61|25.01|0
1643090100000|2022-01-25 05:55:00|27.81|25.21|27.83|25.23|27.89|25.29|27.61|25.01|0
1643090400000|2022-01-25 06:00:00|27.74|25.14|28.21|25.61|28.21|25.61|27.32|24.72|0
1643090700000|2022-01-25 06:05:00|28.12|25.52|27.99|25.39|28.22|25.62|27.76|25.16|0
1643091000000|2022-01-25 06:10:00|27.97|25.37|28.17|25.57|28.38|25.78|27.9|25.3|0
1643091300000|2022-01-25 06:15:00|28.23|25.63|27.7|25.1|28.32|25.72|27.63|25.03|0
1643091600000|2022-01-25 06:20:00|27.69|25.09|27.9|25.3|27.9|25.3|27.46|24.86|0
1643091900000|2022-01-25 06:25:00|27.84|25.24|28.04|25.44|28.11|25.51|27.79|25.19|0
1643092200000|2022-01-25 06:30:00|28.01|25.41|28.05|25.45|28.3|25.7|28.01|25.41|0
1643092500000|2022-01-25 06:35:00|28.03|25.43|27.86|25.26|28.1|25.5|27.72|25.12|0
1643092800000|2022-01-25 06:40:00|27.89|25.29|27.93|25.33|28.03|25.43|27.76|25.16|0
1643093100000|2022-01-25 06:45:00|27.9|25.3|27.44|24.84|28.04|25.44|27.37|24.77|0
1643093400000|2022-01-25 06:50:00|27.4|24.8|27.42|24.82|27.59|24.99|27.31|24.71|0
1643093700000|2022-01-25 06:55:00|27.43|24.83|27.73|25.13|27.84|25.24|27.4|24.8|0
1643094000000|2022-01-25 07:00:00|27.79|25.19|28.06|25.46|28.08|25.48|27.3|24.7|0
1643094300000|2022-01-25 07:05:00|28.01|25.41|28.76|26.16|28.87|26.27|28.01|25.41|0
1643094600000|2022-01-25 07:10:00|28.81|26.21|29.37|26.77|29.37|26.77|28.57|25.97|0
1643094900000|2022-01-25 07:15:00|29.29|26.69|29.4|26.8|29.82|27.22|29.08|26.48|0
1643095200000|2022-01-25 07:20:00|29.43|26.83|31.21|28.61|31.38|28.78|26.39|23.88|0
1643095500000|2022-01-25 07:25:00|31.19|28.59|30.64|28.04|31.19|28.59|30.55|27.95|0
1643095800000|2022-01-25 07:30:00|30.72|28.12|30.74|28.14|30.76|28.16|30.2|27.6|0
1643096100000|2022-01-25 07:35:00|30.72|28.12|30.15|27.55|30.72|28.12|30.03|27.43|0
1643096400000|2022-01-25 07:40:00|30.13|27.53|30.06|27.46|30.22|27.62|29.8|27.2|0
1643096700000|2022-01-25 07:45:00|30.05|27.45|29.7|27.1|30.13|27.53|29.68|27.08|0
1643097000000|2022-01-25 07:50:00|29.74|27.14|29.48|26.88|29.86|27.26|29.41|26.81|0
1643097300000|2022-01-25 07:55:00|29.47|26.87|29.29|26.69|29.77|27.17|29.29|26.69|0
1643097600000|2022-01-25 08:00:00|29.25|26.65|29.9|27.3|29.9|27.3|29.16|26.56|0
1643097900000|2022-01-25 08:05:00|29.63|27.63|29.91|27.91|30.33|28.33|29.39|27.39|0
1643098200000|2022-01-25 08:10:00|29.8|27.8|28.92|26.92|30|28|28.85|26.85|0
1643098500000|2022-01-25 08:15:00|28.88|26.88|28.67|26.67|29.91|27.91|27.6|25.6|0
1643098800000|2022-01-25 08:20:00|28.61|26.61|29.45|27.45|29.51|27.51|28.51|26.51|0
1643099100000|2022-01-25 08:25:00|29.37|27.37|30.11|28.11|30.24|28.24|29.29|27.29|0
1643099400000|2022-01-25 08:30:00|30.09|28.09|30.15|28.15|30.41|28.41|29.1|27.1|0
1643099700000|2022-01-25 08:35:00|30.19|28.19|29.72|27.72|30.31|28.31|29.57|27.57|0
1643100000000|2022-01-25 08:40:00|29.75|27.75|29.75|27.75|30.02|28.02|29.64|27.64|0
1643100300000|2022-01-25 08:45:00|29.77|27.77|29.71|27.71|30.12|28.12|29.63|27.63|0
1643100600000|2022-01-25 08:50:00|29.76|27.76|29.95|27.95|29.95|27.95|29.1|27.1|0
1643100900000|2022-01-25 08:55:00|29.89|27.89|30.31|28.31|30.36|28.36|29.74|27.74|0
1643101200000|2022-01-25 09:00:00|30.29|28.29|30.4|28.4|30.74|28.74|30.15|28.15|0
1643101500000|2022-01-25 09:05:00|30.42|28.42|29.92|27.92|30.59|28.59|29.92|27.92|0
1643101800000|2022-01-25 09:10:00|29.95|27.95|30.16|28.16|30.37|28.37|29.69|27.69|0
1643102100000|2022-01-25 09:15:00|30.23|28.23|29.87|27.87|30.29|28.29|29.57|27.57|0
1643102400000|2022-01-25 09:20:00|29.91|27.91|28.92|26.92|29.93|27.93|28.9|26.9|0
1643102700000|2022-01-25 09:25:00|28.91|26.91|28.38|26.38|29.01|27.01|28.3|26.3|0
1643103000000|2022-01-25 09:30:00|28.36|26.36|28.62|26.62|28.71|26.71|28.24|26.24|0
1643103300000|2022-01-25 09:35:00|28.61|26.61|28.39|26.39|28.69|26.69|28.35|26.35|0
1643103600000|2022-01-25 09:40:00|28.4|26.4|28.19|26.19|28.75|26.75|28.19|26.19|0
1643103900000|2022-01-25 09:45:00|28.04|26.04|27.83|25.83|28.09|26.09|27.65|25.65|0
1643104200000|2022-01-25 09:50:00|27.9|25.9|27.46|25.46|27.98|25.98|27.46|25.46|0
1643104500000|2022-01-25 09:55:00|29.17|27.17|27.1|25.1|29.17|27.17|26.59|24.59|0
1643104800000|2022-01-25 10:00:00|27.08|25.08|27.31|25.31|27.42|25.42|26.88|24.88|0
1643105100000|2022-01-25 10:05:00|27.33|25.33|26.98|24.98|27.5|25.5|26.68|24.68|0
1643105400000|2022-01-25 10:10:00|27.05|25.05|26.7|24.7|27.09|25.09|26.69|24.69|0
1643105700000|2022-01-25 10:15:00|26.66|24.66|26.47|24.47|26.82|24.82|26.39|24.39|0
1643106000000|2022-01-25 10:20:00|26.49|24.49|26.76|24.76|26.82|24.82|26.43|24.43|0
1643106300000|2022-01-25 10:25:00|26.79|24.79|26.83|24.83|26.95|24.95|26.65|24.65|0
1643106600000|2022-01-25 10:30:00|26.8|24.8|27.13|25.13|27.15|25.15|26.65|24.65|0
1643106900000|2022-01-25 10:35:00|27.11|25.11|27.7|25.7|27.84|25.84|27.06|25.06|0
1643107200000|2022-01-25 10:40:00|27.71|25.71|27.93|25.93|27.97|25.97|27.59|25.59|0
1643107500000|2022-01-25 10:45:00|27.99|25.99|28.5|26.5|28.5|26.5|27.85|25.85|0
1643107800000|2022-01-25 10:50:00|28.54|26.54|28.36|26.36|28.54|26.54|28.08|26.08|0
1643108100000|2022-01-25 10:55:00|28.37|26.37|28.27|26.27|28.65|26.65|28.12|26.12|0
1643108400000|2022-01-25 11:00:00|28.37|26.37|27.8|25.8|28.53|26.53|27.75|25.75|0
1643108700000|2022-01-25 11:05:00|27.83|25.83|27.7|25.7|28.09|26.09|27.66|25.66|0
1643109000000|2022-01-25 11:10:00|27.72|25.72|27.54|25.54|27.88|25.88|27.54|25.54|0
1643109300000|2022-01-25 11:15:00|27.56|25.56|28.01|26.01|28.04|26.04|27.33|25.33|0
1643109600000|2022-01-25 11:20:00|28|26|27.9|25.9|28.12|26.12|27.78|25.78|0
1643109900000|2022-01-25 11:25:00|27.87|25.87|28.51|26.51|28.56|26.56|27.18|25.18|0
1643110200000|2022-01-25 11:30:00|28.49|26.49|29.03|27.03|29.12|27.12|28.4|26.4|0
1643110500000|2022-01-25 11:35:00|29.02|27.02|28.77|26.77|29.02|27.02|28.22|26.22|0
1643110800000|2022-01-25 11:40:00|28.75|26.75|29.64|27.64|29.88|27.88|28.66|26.66|0
1643111100000|2022-01-25 11:45:00|29.73|27.73|29.96|27.96|30.05|28.05|29.04|27.04|0
1643111400000|2022-01-25 11:50:00|29.93|27.93|29.96|27.96|30.05|28.05|29.8|27.8|0
1643111700000|2022-01-25 11:55:00|29.98|27.98|29.86|27.86|30.17|28.17|29.44|27.44|0
1643112000000|2022-01-25 12:00:00|29.87|27.87|30.41|28.41|30.41|28.41|29.75|27.75|0
1643112300000|2022-01-25 12:05:00|30.38|28.38|29.95|27.95|30.47|28.47|29.93|27.93|0
1643112600000|2022-01-25 12:10:00|29.98|27.98|29.69|27.69|29.99|27.99|29.44|27.44|0
1643112900000|2022-01-25 12:15:00|29.72|27.72|29.56|27.56|29.87|27.87|29.56|27.56|0
1643113200000|2022-01-25 12:20:00|29.58|27.58|30.27|28.27|30.27|28.27|29.41|27.41|0
1643113500000|2022-01-25 12:25:00|30.24|28.24|29.77|27.77|30.24|28.24|29.77|27.77|0
1643113800000|2022-01-25 12:30:00|29.82|27.82|30.24|28.24|30.41|28.41|29.82|27.82|0
1643114100000|2022-01-25 12:35:00|30.21|28.21|30.28|28.28|30.41|28.41|29.99|27.99|0
1643114400000|2022-01-25 12:40:00|30.36|28.36|30.18|28.18|30.8|28.8|30.18|28.18|0
1643114700000|2022-01-25 12:45:00|30.12|28.12|30.09|28.09|30.45|28.45|30.03|28.03|0
1643115000000|2022-01-25 12:50:00|30.11|28.11|30.09|28.09|30.19|28.19|29.94|27.94|0
1643115300000|2022-01-25 12:55:00|30.1|28.1|30.37|28.37|30.48|28.48|30.02|28.02|0
1643115600000|2022-01-25 13:00:00|30.33|28.33|30.87|28.87|30.87|28.87|30.18|28.18|0
1643115900000|2022-01-25 13:05:00|30.77|28.77|32.65|30.65|32.65|30.65|30.54|28.54|0
1643116200000|2022-01-25 13:10:00|32.76|30.76|31.66|29.66|32.76|30.76|31.66|29.66|0
1643116500000|2022-01-25 13:15:00|31.68|29.68|30.91|28.91|31.68|29.68|30.89|28.89|0
1643116800000|2022-01-25 13:20:00|31.01|29.01|30.76|28.76|31.89|29.89|30.7|28.7|0
1643117100000|2022-01-25 13:25:00|30.78|28.78|31.7|29.7|31.7|29.7|30.74|28.74|0
1643117400000|2022-01-25 13:30:00|31.72|29.72|31.17|29.17|31.82|29.82|31.11|29.11|0
1643117700000|2022-01-25 13:35:00|31.22|29.22|30.92|28.92|31.22|29.22|30.68|28.68|0
1643118000000|2022-01-25 13:40:00|30.89|28.89|30.66|28.66|31.13|29.13|30.55|28.55|0
1643118300000|2022-01-25 13:45:00|30.68|28.68|30.89|28.89|30.95|28.95|30.55|28.55|0
1643118600000|2022-01-25 13:50:00|30.84|28.84|30.33|28.33|31.25|29.25|30.18|28.18|0
1643118900000|2022-01-25 13:55:00|30.29|28.29|30.03|28.03|30.49|28.49|29.87|27.87|0
1643119200000|2022-01-25 14:00:00|30.1|28.1|30.03|28.03|30.51|28.51|29.99|27.99|0
1643119500000|2022-01-25 14:05:00|30.01|28.01|30.03|28.03|30.33|28.33|29.86|27.86|0
1643119800000|2022-01-25 14:10:00|29.98|27.98|30.31|28.31|30.48|28.48|29.96|27.96|0
1643120100000|2022-01-25 14:15:00|30.29|28.29|29.85|27.85|30.42|28.42|29.81|27.81|0
1643120400000|2022-01-25 14:20:00|29.83|27.83|29.95|27.95|30.16|28.16|29.75|27.75|0
1643120700000|2022-01-25 14:25:00|29.93|27.93|30.18|28.18|30.19|28.19|29.79|27.79|0
1643121000000|2022-01-25 14:30:00|30.28|28.28|29.72|27.72|30.72|28.72|29.1|27.1|0
1643121300000|2022-01-25 14:35:00|30.01|28.01|28.42|26.42|30.3|28.3|27.39|25.39|0
1643121600000|2022-01-25 14:40:00|28.34|26.34|30.16|28.16|30.19|28.19|27.67|25.67|0
1643121900000|2022-01-25 14:45:00|29.98|27.98|33.13|31.13|33.23|31.23|29.77|27.77|0
1643122200000|2022-01-25 14:50:00|33.04|31.04|34.56|32.56|34.56|32.56|32.62|30.62|0
1643122500000|2022-01-25 14:55:00|34.7|32.7|34.19|32.19|34.7|32.7|33.67|31.67|0
1643122800000|2022-01-25 15:00:00|34.12|32.12|37.18|35.18|37.41|35.41|33.42|31.42|0
1643123100000|2022-01-25 15:05:00|37.15|35.15|36.25|34.25|37.66|35.66|36.17|34.17|0
1643123400000|2022-01-25 15:10:00|36.59|34.59|35.26|33.26|37.18|35.18|35.17|33.17|0
1643123700000|2022-01-25 15:15:00|35.17|33.17|34.14|32.14|36.3|34.3|33.79|31.79|0
1643124000000|2022-01-25 15:20:00|34.18|32.18|34.34|32.34|34.95|32.95|34.04|32.04|0
1643124300000|2022-01-25 15:25:00|34.48|32.48|31.06|29.06|34.72|32.72|31|29|0
1643124600000|2022-01-25 15:30:00|30.98|28.98|31.35|29.35|31.92|29.92|30.89|28.89|0
1643124900000|2022-01-25 15:35:00|31.28|29.28|32.2|30.2|33.36|31.36|30.59|28.59|0
1643125200000|2022-01-25 15:40:00|32.29|30.29|31.11|29.11|32.51|30.51|31.11|29.11|0
1643125500000|2022-01-25 15:45:00|30.81|28.81|29.21|27.21|31.95|29.95|29.13|27.13|0
1643125800000|2022-01-25 15:50:00|29.27|27.27|30.93|28.93|31.03|29.03|29.18|27.18|0
1643126100000|2022-01-25 15:55:00|30.86|28.86|31.33|29.33|31.96|29.96|30.61|28.61|0
1643126400000|2022-01-25 16:00:00|31.3|29.3|32.11|30.11|32.95|30.95|31.3|29.3|0
1643126700000|2022-01-25 16:05:00|32.18|30.18|32.98|30.98|33.5|31.5|31.68|29.68|0
1643127000000|2022-01-25 16:10:00|32.95|30.95|33.41|31.41|33.61|31.61|32.4|30.4|0
1643127300000|2022-01-25 16:15:00|33.54|31.54|31.82|29.82|33.72|31.72|31.73|29.73|0
1643127600000|2022-01-25 16:20:00|31.84|29.84|29.8|27.8|32.23|30.23|29.51|27.51|0
1643127900000|2022-01-25 16:25:00|29.77|27.77|30.01|28.01|30.64|28.64|29.49|27.49|0
1643128200000|2022-01-25 16:30:00|30.1|28.1|30.49|28.49|30.58|28.58|30|28|0
1643128500000|2022-01-25 16:35:00|30.53|28.53|31.87|29.87|32.34|30.34|30.25|28.25|0
1643128800000|2022-01-25 16:40:00|31.96|29.96|31.49|29.49|32.25|30.25|31.34|29.34|0
1643129100000|2022-01-25 16:45:00|31.6|29.6|30.85|28.85|31.6|29.6|30.79|28.79|0
1643129400000|2022-01-25 16:50:00|30.96|28.96|29.41|27.41|31.16|29.16|29.35|27.35|0
1643129700000|2022-01-25 16:55:00|29.46|27.46|31.07|29.07|31.14|29.14|29.44|27.44|0
1643130000000|2022-01-25 17:00:00|31.05|29.05|30.16|28.16|31.29|29.29|30.16|28.16|0
1643130300000|2022-01-25 17:05:00|30.08|28.08|29.51|27.51|30.08|28.08|29.06|27.06|0
1643130600000|2022-01-25 17:10:00|29.47|27.47|29.36|27.36|29.97|27.97|29.29|27.29|0
1643130900000|2022-01-25 17:15:00|29.38|27.38|29.67|27.67|30.56|28.56|28.86|26.86|0
1643131200000|2022-01-25 17:20:00|29.82|27.82|28.98|26.98|29.84|27.84|28.6|26.6|0
1643131500000|2022-01-25 17:25:00|28.96|26.96|28.86|26.86|29.12|27.12|28.49|26.49|0
1643131800000|2022-01-25 17:30:00|28.89|26.89|30.09|28.09|30.27|28.27|28.89|26.89|0
1643132100000|2022-01-25 17:35:00|30.1|28.1|29.86|27.86|30.14|28.14|29.68|27.68|0
1643132400000|2022-01-25 17:40:00|29.88|27.88|29.73|27.73|30.66|28.66|29.73|27.73|0
1643132700000|2022-01-25 17:45:00|29.67|27.67|30.56|28.56|30.8|28.8|29.49|27.49|0
1643133000000|2022-01-25 17:50:00|30.58|28.58|30.42|28.42|30.92|28.92|30.19|28.19|0
1643133300000|2022-01-25 17:55:00|30.46|28.46|29.74|27.74|31.05|29.05|29.74|27.74|0
1643133600000|2022-01-25 18:00:00|29.81|27.81|30.37|28.37|30.74|28.74|29.81|27.81|0
1643133900000|2022-01-25 18:05:00|30.39|28.39|29.99|27.99|30.65|28.65|29.8|27.8|0
1643134200000|2022-01-25 18:10:00|29.91|27.91|27.93|25.93|30.06|28.06|27.81|25.81|0
1643134500000|2022-01-25 18:15:00|27.89|25.89|27.51|25.51|28.16|26.16|27.38|25.38|0
1643134800000|2022-01-25 18:20:00|27.49|25.49|27.11|25.11|27.58|25.58|27.01|25.01|0
1643135100000|2022-01-25 18:25:00|27.28|25.28|25.16|23.16|27.81|25.81|25.1|23.1|0
1643135400000|2022-01-25 18:30:00|25.19|23.19|24.26|22.26|25.44|23.44|24.1|22.1|0
1643135700000|2022-01-25 18:35:00|24.19|22.19|24.2|22.2|24.72|22.72|24.03|22.03|0
1643136000000|2022-01-25 18:40:00|24.04|22.04|24.17|22.17|24.51|22.51|23.99|21.99|0
1643136300000|2022-01-25 18:45:00|24.16|22.16|23.47|21.47|24.38|22.38|23.37|21.37|0
1643136600000|2022-01-25 18:50:00|23.49|21.49|23.23|21.23|24.62|22.62|22.91|20.91|0
1643136900000|2022-01-25 18:55:00|23.25|21.25|23.02|21.02|23.61|21.61|22.99|20.99|0
1643137200000|2022-01-25 19:00:00|22.99|20.99|23.53|21.53|23.71|21.71|22.95|20.95|0
1643137500000|2022-01-25 19:05:00|23.6|21.6|23.67|21.67|23.92|21.92|23.43|21.43|0
1643137800000|2022-01-25 19:10:00|23.65|21.65|22.62|20.62|23.69|21.69|22.51|20.51|0
1643138100000|2022-01-25 19:15:00|22.59|20.59|22.33|20.33|22.69|20.69|22.3|20.3|0
1643138400000|2022-01-25 19:20:00|22.35|20.35|22.26|20.26|23.06|21.06|22.03|20.03|0
1643138700000|2022-01-25 19:25:00|22.33|20.33|22.26|20.26|22.65|20.65|22.16|20.16|0
1643139000000|2022-01-25 19:30:00|22.29|20.29|23.05|21.05|23.08|21.08|22.16|20.16|0
1643139300000|2022-01-25 19:35:00|22.93|20.93|22.93|20.93|23.16|21.16|22.56|20.56|0
1643139600000|2022-01-25 19:40:00|22.83|20.83|22.07|20.07|22.83|20.83|22.03|20.03|0
1643139900000|2022-01-25 19:45:00|22.08|20.08|22.1|20.1|22.15|20.15|21.76|19.76|0
1643140200000|2022-01-25 19:50:00|22.03|20.03|21.69|19.69|22.18|20.18|21.57|19.57|0
1643140500000|2022-01-25 19:55:00|21.64|19.64|21.25|19.25|21.82|19.82|21.16|19.16|0
1643140800000|2022-01-25 20:00:00|21.29|19.29|21.95|19.95|22.3|20.3|21.04|19.04|0
1643141100000|2022-01-25 20:05:00|21.94|19.94|22.66|20.66|22.78|20.78|21.94|19.94|0
1643141400000|2022-01-25 20:10:00|22.65|20.65|23.31|21.31|23.45|21.45|22.65|20.65|0
1643141700000|2022-01-25 20:15:00|23.28|21.28|22.47|20.47|23.28|21.28|22.4|20.4|0
1643142000000|2022-01-25 20:20:00|22.49|20.49|23.54|21.54|23.56|21.56|22.44|20.44|0
1643142300000|2022-01-25 20:25:00|23.53|21.53|25.53|23.53|25.68|23.68|23.53|21.53|0
1643142600000|2022-01-25 20:30:00|25.64|23.64|27.01|25.01|27.28|25.28|23.73|21.73|0
1643142900000|2022-01-25 20:35:00|27.02|25.02|26.33|24.33|27.59|25.59|26.14|24.14|0
1643143200000|2022-01-25 20:40:00|26.31|24.31|25.77|23.77|26.55|24.55|25.46|23.46|0
1643143500000|2022-01-25 20:45:00|25.83|23.83|26.08|24.08|26.33|24.33|25.24|23.24|0
1643143800000|2022-01-25 20:50:00|26.39|24.39|27.2|25.2|27.5|25.5|26.36|24.36|0
1643144100000|2022-01-25 20:55:00|27.24|25.24|25.48|23.48|27.42|25.42|25.13|23.13|0
1643144400000|2022-01-25 21:00:00|25.27|23.27|25.8|23.8|26.19|24.19|24.85|22.85|0
1643144700000|2022-01-25 21:05:00|25.79|23.79|26.68|24.68|26.79|24.79|25.75|23.75|0
1643145000000|2022-01-25 21:10:00|26.67|24.67|26.57|24.57|26.74|24.74|26.16|24.16|0
1643145300000|2022-01-25 21:15:00|26.69|24.15|27.25|24.65|27.29|24.69|26.64|24.1|0
1643145600000|2022-01-25 21:20:00|27.22|24.63|27.47|24.87|27.63|25.03|27.22|24.63|0
1643145900000|2022-01-25 21:25:00|27.46|24.86|27.59|24.99|27.81|25.21|27.43|24.83|0
1643146200000|2022-01-25 21:30:00|27.68|25.08|28.26|25.66|28.4|25.8|27.54|24.94|0
1643146500000|2022-01-25 21:35:00|28.27|25.67|28.05|25.45|28.3|25.7|27.95|25.35|0
1643146800000|2022-01-25 21:40:00|28.03|25.43|28.25|25.65|28.27|25.67|27.99|25.39|0
1643147100000|2022-01-25 21:45:00|28.23|25.63|28.92|26.32|29.05|26.45|28.07|25.47|0
1643147400000|2022-01-25 21:50:00|28.87|26.27|29.15|26.55|29.78|27.18|28.87|26.27|0
1643147700000|2022-01-25 21:55:00|29.17|26.57|29.07|26.47|29.44|26.84|28.81|26.21|0
1643148000000|2022-01-25 22:00:00|29.08|26.48|29.23|26.63|29.25|26.65|29.08|26.48|0
1643148300000|2022-01-25 22:05:00|29.21|26.61|29.17|26.57|29.23|26.63|29.15|26.55|0
1643148600000|2022-01-25 22:10:00|29.19|26.59|29.11|26.51|29.19|26.59|29.05|26.45|0
1643148900000|2022-01-25 22:15:00|29.1|26.5|29.2|26.6|29.2|26.6|29.08|26.48|0
1643149200000|2022-01-25 22:20:00|29.18|26.58|29.12|26.52|29.24|26.64|29.12|26.52|0
1643149500000|2022-01-25 22:25:00|29.11|26.51|29.12|26.52|29.12|26.52|29.09|26.49|0
1643149800000|2022-01-25 22:30:00|29.13|26.53|28.9|26.3|29.13|26.53|28.9|26.3|0
1643150100000|2022-01-25 22:35:00|28.89|26.29|28.82|26.22|28.89|26.29|28.79|26.19|0
1643150400000|2022-01-25 22:40:00|28.83|26.23|28.78|26.18|28.83|26.23|28.73|26.13|0
1643150700000|2022-01-25 22:45:00|28.77|26.17|28.79|26.19|28.84|26.24|28.74|26.14|0
1643151000000|2022-01-25 22:50:00|28.78|26.18|28.79|26.19|28.8|26.2|28.78|26.18|0
1643151300000|2022-01-25 22:55:00|28.76|26.16|28.69|26.09|28.77|26.17|28.69|26.09|0
1643151600000|2022-01-25 23:00:00|28.7|26.1|27.69|25.09|28.7|26.1|27.6|25|0
1643151900000|2022-01-25 23:05:00|27.63|25.03|26.72|24.18|27.81|25.21|26.64|24.11|0
1643152200000|2022-01-25 23:10:00|26.77|24.22|26|23.53|26.82|24.27|25.88|23.42|0
1643152500000|2022-01-25 23:15:00|26.02|23.54|25.78|23.33|26.37|23.86|25.68|23.24|0
1643152800000|2022-01-25 23:20:00|25.82|23.36|25.75|23.3|25.99|23.51|25.74|23.29|0
1643153100000|2022-01-25 23:25:00|25.78|23.32|25.41|22.99|26.21|23.71|25.37|22.95|0
1643153400000|2022-01-25 23:30:00|25.43|23|25.48|23.05|25.6|23.16|24.96|22.59|0
1643153700000|2022-01-25 23:35:00|25.42|23|25.44|23.02|25.56|23.13|25.32|22.91|0
1643154000000|2022-01-25 23:40:00|25.46|23.03|24.71|22.36|25.47|23.04|24.54|22.2|0
1643154300000|2022-01-25 23:45:00|24.73|22.37|24.26|21.95|24.73|22.37|23.96|21.68|0
1643154600000|2022-01-25 23:50:00|24.24|21.93|24.97|22.59|24.99|22.61|24.16|21.86|0
1643154900000|2022-01-25 23:55:00|24.95|22.57|25.36|22.95|25.51|23.08|24.92|22.55|0
1643155200000|2022-01-26 00:00:00|25.34|22.93|25.98|23.51|26.06|23.58|25.27|22.86|0
1643155500000|2022-01-26 00:05:00|25.99|23.52|25.83|23.37|26.09|23.6|25.72|23.27|0
1643155800000|2022-01-26 00:10:00|25.84|23.38|25.51|23.08|25.92|23.45|25.27|22.86|0
1643156100000|2022-01-26 00:15:00|25.49|23.06|26.48|23.96|26.48|23.96|25.35|22.94|0
1643156400000|2022-01-26 00:20:00|26.42|23.91|26.4|23.89|26.66|24.12|26.32|23.81|0
1643156700000|2022-01-26 00:25:00|26.34|23.83|26.64|24.1|26.64|24.1|25.95|23.48|0
1643157000000|2022-01-26 00:30:00|26.61|24.07|25.92|23.45|26.99|24.42|25.9|23.43|0
1643157300000|2022-01-26 00:35:00|25.95|23.48|25.82|23.36|26.21|23.72|25.65|23.2|0
1643157600000|2022-01-26 00:40:00|25.8|23.34|26.31|23.8|26.42|23.9|25.8|23.34|0
1643157900000|2022-01-26 00:45:00|26.25|23.75|26.12|23.63|26.37|23.85|25.97|23.5|0
1643158200000|2022-01-26 00:50:00|26.14|23.65|26.44|23.92|26.44|23.92|26.02|23.54|0
1643158500000|2022-01-26 00:55:00|26.48|23.96|26.48|23.95|26.65|24.11|26.16|23.67|0
1643158800000|2022-01-26 01:00:00|26.44|23.92|26.33|23.83|26.73|24.18|26.3|23.8|0
1643159100000|2022-01-26 01:05:00|26.29|23.79|26.06|23.58|26.29|23.79|25.88|23.41|0
1643159400000|2022-01-26 01:10:00|26.09|23.61|26.69|24.14|26.77|24.22|25.98|23.51|0
1643159700000|2022-01-26 01:15:00|26.7|24.15|26.46|23.94|26.77|24.22|26.25|23.75|0
1643160000000|2022-01-26 01:20:00|26.48|23.96|25.99|23.52|26.48|23.96|25.93|23.46|0
1643160300000|2022-01-26 01:25:00|26.02|23.54|25.93|23.46|26.11|23.62|25.88|23.42|0
1643160600000|2022-01-26 01:30:00|25.91|23.44|26.09|23.6|26.31|23.81|25.9|23.44|0
1643160900000|2022-01-26 01:35:00|26.07|23.58|25.86|23.39|26.47|23.95|25.76|23.31|0
1643161200000|2022-01-26 01:40:00|25.84|23.38|26.13|23.64|26.18|23.68|25.76|23.3|0
1643161500000|2022-01-26 01:45:00|26.07|23.59|25.81|23.35|26.12|23.63|25.71|23.26|0
1643161800000|2022-01-26 01:50:00|25.83|23.37|25.93|23.46|26.02|23.54|25.71|23.26|0
1643162100000|2022-01-26 01:55:00|25.92|23.45|25.47|23.05|25.93|23.46|25.3|22.89|0
1643162400000|2022-01-26 02:00:00|25.48|23.06|25.43|23.01|25.55|23.12|25.26|22.85|0
1643162700000|2022-01-26 02:05:00|25.4|22.98|25.27|22.87|25.43|23.01|25.15|22.76|0
1643163000000|2022-01-26 02:10:00|25.33|22.92|25.24|22.84|25.34|22.93|25.14|22.75|0
1643163300000|2022-01-26 02:15:00|25.22|22.82|25.22|22.82|25.4|22.98|25.18|22.78|0
1643163600000|2022-01-26 02:20:00|25.21|22.81|25.07|22.69|25.29|22.88|24.91|22.54|0
1643163900000|2022-01-26 02:25:00|25.08|22.7|25.15|22.75|25.25|22.85|25.08|22.7|0
1643164200000|2022-01-26 02:30:00|25.16|22.76|25.21|22.81|25.26|22.85|25.04|22.66|0
1643164500000|2022-01-26 02:35:00|25.2|22.8|25.37|22.95|25.38|22.96|25.2|22.8|0
1643164800000|2022-01-26 02:40:00|25.36|22.94|25.52|23.09|25.54|23.11|25.32|22.91|0
1643165100000|2022-01-26 02:45:00|25.53|23.1|25.42|23|25.54|23.11|25.4|22.98|0
1643165400000|2022-01-26 02:50:00|25.4|22.98|25.42|23|25.49|23.06|25.4|22.98|0
1643165700000|2022-01-26 02:55:00|25.43|23.01|25.68|23.24|25.76|23.31|25.4|22.98|0
1643166000000|2022-01-26 03:00:00|25.72|23.27|25.43|23.01|25.72|23.27|25.41|22.99|0
1643166300000|2022-01-26 03:05:00|25.41|22.99|25.16|22.76|25.44|23.02|24.97|22.59|0
1643166600000|2022-01-26 03:10:00|25.18|22.78|25.28|22.87|25.29|22.88|25.09|22.7|0
1643166900000|2022-01-26 03:15:00|25.29|22.88|25.15|22.76|25.36|22.95|25.11|22.72|0
1643167200000|2022-01-26 03:20:00|25.11|22.72|25.06|22.68|25.22|22.82|25.01|22.63|0
1643167500000|2022-01-26 03:25:00|25.08|22.69|25.25|22.84|25.32|22.91|25.04|22.66|0
1643167800000|2022-01-26 03:30:00|25.26|22.85|24.82|22.45|25.26|22.85|24.8|22.44|0
1643168100000|2022-01-26 03:35:00|24.8|22.44|24.97|22.59|24.97|22.59|24.76|22.4|0
1643168400000|2022-01-26 03:40:00|24.95|22.57|24.85|22.48|24.98|22.6|24.85|22.48|0
1643168700000|2022-01-26 03:45:00|24.83|22.47|24.73|22.38|24.92|22.55|24.68|22.33|0
1643169000000|2022-01-26 03:50:00|24.72|22.37|24.77|22.41|24.82|22.46|24.53|22.19|0
1643169300000|2022-01-26 03:55:00|24.75|22.39|24.75|22.39|24.78|22.42|24.67|22.32|0
1643169600000|2022-01-26 04:00:00|24.73|22.37|25.05|22.67|25.05|22.67|24.59|22.25|0
1643169900000|2022-01-26 04:05:00|25.03|22.64|24.96|22.59|25.14|22.74|24.93|22.55|0
1643170200000|2022-01-26 04:10:00|24.99|22.61|24.81|22.45|25|22.62|24.81|22.45|0
1643170500000|2022-01-26 04:15:00|24.83|22.46|24.86|22.5|24.96|22.58|24.81|22.45|0
1643170800000|2022-01-26 04:20:00|24.88|22.51|24.88|22.51|24.95|22.57|24.83|22.46|0
1643171100000|2022-01-26 04:25:00|24.89|22.52|24.83|22.46|25.05|22.66|24.81|22.45|0
1643171400000|2022-01-26 04:30:00|24.82|22.45|24.83|22.47|24.92|22.55|24.79|22.43|0
1643171700000|2022-01-26 04:35:00|24.85|22.46|24.93|22.55|25.04|22.66|24.83|22.46|0
1643172000000|2022-01-26 04:40:00|24.9|22.53|24.97|22.59|25.06|22.67|24.85|22.48|0
1643172300000|2022-01-26 04:45:00|24.98|22.6|24.91|22.54|25.05|22.67|24.86|22.49|0
1643172600000|2022-01-26 04:50:00|24.92|22.55|24.93|22.55|24.97|22.59|24.9|22.53|0
1643172900000|2022-01-26 04:55:00|24.92|22.56|24.75|22.39|25|22.62|24.72|22.37|0
1643173200000|2022-01-26 05:00:00|24.76|22.4|24.83|22.47|24.91|22.54|24.72|22.37|0
1643173500000|2022-01-26 05:05:00|24.85|22.49|24.99|22.61|25.11|22.72|24.8|22.43|0
1643173800000|2022-01-26 05:10:00|24.97|22.59|25.26|22.86|25.28|22.88|24.97|22.59|0
1643174100000|2022-01-26 05:15:00|25.28|22.87|25.45|23.03|25.49|23.06|25.2|22.8|0
1643174400000|2022-01-26 05:20:00|25.47|23.05|25.57|23.13|25.6|23.17|25.43|23.01|0
1643174700000|2022-01-26 05:25:00|25.55|23.11|25.17|22.77|25.55|23.11|25.16|22.76|0
1643175000000|2022-01-26 05:30:00|25.16|22.76|25.21|22.81|25.26|22.85|25.04|22.66|0
1643175300000|2022-01-26 05:35:00|25.16|22.77|25.13|22.74|25.16|22.77|25.04|22.65|0
1643175600000|2022-01-26 05:40:00|25.11|22.72|25.15|22.75|25.21|22.8|25.07|22.69|0
1643175900000|2022-01-26 05:45:00|25.13|22.74|25.01|22.63|25.25|22.85|24.99|22.61|0
1643176200000|2022-01-26 05:50:00|25|22.62|24.89|22.52|25.06|22.67|24.89|22.52|0
1643176500000|2022-01-26 05:55:00|24.88|22.51|24.96|22.58|24.99|22.61|24.8|22.44|0
1643176800000|2022-01-26 06:00:00|25|22.62|24.75|22.4|25.1|22.71|24.74|22.38|0
1643177100000|2022-01-26 06:05:00|24.77|22.41|24.87|22.51|24.92|22.55|24.68|22.33|0
1643177400000|2022-01-26 06:10:00|24.85|22.48|25.01|22.63|25.03|22.65|24.83|22.46|0
1643177700000|2022-01-26 06:15:00|24.99|22.61|24.88|22.51|25.04|22.66|24.85|22.48|0
1643178000000|2022-01-26 06:20:00|24.87|22.5|24.81|22.45|24.87|22.5|24.71|22.36|0
1643178300000|2022-01-26 06:25:00|24.79|22.43|24.36|22.04|24.89|22.52|24.35|22.03|0
1643178600000|2022-01-26 06:30:00|24.35|22.03|24.56|22.22|24.64|22.3|24.31|21.99|0
1643178900000|2022-01-26 06:35:00|24.54|22.2|24.32|22|24.57|22.23|24.32|22|0
1643179200000|2022-01-26 06:40:00|24.31|22.01|24.4|22.08|24.45|22.12|24.31|21.99|0
1643179500000|2022-01-26 06:45:00|24.39|22.07|24.42|22.09|24.53|22.19|24.39|22.07|0
1643179800000|2022-01-26 06:50:00|24.43|22.1|24.75|22.39|24.75|22.39|24.41|22.08|0
1643180100000|2022-01-26 06:55:00|24.68|22.33|24.72|22.37|24.87|22.5|24.64|22.29|0
1643180400000|2022-01-26 07:00:00|24.62|22.28|24.96|22.59|25.02|22.64|24.47|22.14|0
1643180700000|2022-01-26 07:05:00|24.95|22.58|24.93|22.56|25.11|22.72|24.91|22.53|0
1643181000000|2022-01-26 07:10:00|24.92|22.55|25.13|22.73|25.34|22.93|24.83|22.46|0
1643181300000|2022-01-26 07:15:00|25.14|22.74|25.49|23.06|25.49|23.06|25.14|22.74|0
1643181600000|2022-01-26 07:20:00|25.47|23.05|25.38|22.96|25.47|23.05|25.25|22.84|0
1643181900000|2022-01-26 07:25:00|25.35|22.94|25.18|22.78|25.45|23.03|25.18|22.78|0
1643182200000|2022-01-26 07:30:00|25.15|22.75|24.86|22.49|25.19|22.79|24.79|22.43|0
1643182500000|2022-01-26 07:35:00|24.87|22.5|24.55|22.21|24.87|22.5|24.54|22.2|0
1643182800000|2022-01-26 07:40:00|24.56|22.22|24.52|22.18|24.68|22.33|24.5|22.17|0
1643183100000|2022-01-26 07:45:00|24.53|22.19|24.64|22.29|24.71|22.35|24.46|22.13|0
1643183400000|2022-01-26 07:50:00|24.59|22.25|24.29|21.98|24.63|22.28|24.28|21.97|0
1643183700000|2022-01-26 07:55:00|24.27|21.96|24.55|22.21|24.62|22.28|24.27|21.96|0
1643184000000|2022-01-26 08:00:00|24.54|22.2|23.85|21.58|24.57|22.23|23.84|21.57|0
1643184300000|2022-01-26 08:05:00|23.82|21.55|23.18|21.18|23.93|21.93|22.72|20.72|0
1643184600000|2022-01-26 08:10:00|23.05|21.05|22.83|20.83|23.06|21.06|22.73|20.73|0
1643184900000|2022-01-26 08:15:00|22.88|20.88|22.81|20.81|22.89|20.89|22.72|20.72|0
1643185200000|2022-01-26 08:20:00|22.79|20.79|22.55|20.55|22.79|20.79|22.32|20.32|0
1643185500000|2022-01-26 08:25:00|22.53|20.53|22.35|20.35|22.55|20.55|22.18|20.18|0
1643185800000|2022-01-26 08:30:00|22.33|20.33|22.33|20.33|22.33|20.33|22.05|20.05|0
1643186100000|2022-01-26 08:35:00|22.3|20.3|21.33|19.33|22.35|20.35|21.26|19.26|0
1643186400000|2022-01-26 08:40:00|21.31|19.31|21.4|19.4|21.45|19.45|21.18|19.18|0
1643186700000|2022-01-26 08:45:00|21.36|19.36|21.45|19.45|21.73|19.73|21.34|19.34|0
1643187000000|2022-01-26 08:50:00|21.47|19.47|21.6|19.6|21.72|19.72|21.42|19.42|0
1643187300000|2022-01-26 08:55:00|21.62|19.62|21.69|19.69|21.81|19.81|21.61|19.61|0
1643187600000|2022-01-26 09:00:00|21.78|19.78|21.36|19.36|21.82|19.82|21.08|19.08|0
1643187900000|2022-01-26 09:05:00|21.39|19.39|20.98|18.98|21.45|19.45|20.98|18.98|0
1643188200000|2022-01-26 09:10:00|21.01|19.01|20.9|18.91|21.02|19.02|20.73|18.75|0
1643188500000|2022-01-26 09:15:00|20.89|18.9|20.88|18.89|22.03|20.03|20.5|18.55|0
1643188800000|2022-01-26 09:20:00|20.89|18.9|20.55|18.59|21.12|19.12|20.55|18.59|0
1643189100000|2022-01-26 09:25:00|20.54|18.58|20.81|18.83|20.83|18.84|20.47|18.52|0
1643189400000|2022-01-26 09:30:00|20.79|18.81|20.9|18.91|21.02|19.02|20.52|18.56|0
1643189700000|2022-01-26 09:35:00|20.89|18.9|20.47|18.52|21.01|19.01|20.38|18.44|0
1643190000000|2022-01-26 09:40:00|20.45|18.51|20.28|18.34|20.58|18.62|20.27|18.34|0
1643190300000|2022-01-26 09:45:00|20.25|18.32|20.49|18.54|20.51|18.56|20.2|18.27|0
1643190600000|2022-01-26 09:50:00|20.48|18.53|20.64|18.67|20.66|18.69|20.41|18.47|0
1643190900000|2022-01-26 09:55:00|20.65|18.68|20.77|18.79|20.91|18.92|20.61|18.64|0
1643191200000|2022-01-26 10:00:00|20.88|18.8|21.02|19.02|21.3|19.3|20.82|18.8|0
1643191500000|2022-01-26 10:05:00|21.04|19.04|21.28|19.28|21.57|19.57|20.98|18.99|0
1643191800000|2022-01-26 10:10:00|21.27|19.27|21.04|19.04|21.27|19.27|20.96|18.97|0
1643192100000|2022-01-26 10:15:00|21.03|19.03|21.12|19.12|21.12|19.12|20.88|18.89|0
1643192400000|2022-01-26 10:20:00|21.1|19.1|20.89|18.9|21.17|19.17|20.71|18.74|0
1643192700000|2022-01-26 10:25:00|20.91|18.92|20.94|18.94|21.06|19.06|20.91|18.92|0
1643193000000|2022-01-26 10:30:00|20.9|18.91|20.67|18.7|20.95|18.96|20.61|18.65|0
1643193300000|2022-01-26 10:35:00|20.66|18.69|20.59|18.63|20.68|18.71|20.46|18.51|0
1643193600000|2022-01-26 10:40:00|20.6|18.64|20.63|18.66|20.65|18.69|20.44|18.49|0
1643193900000|2022-01-26 10:45:00|20.62|18.67|20.37|18.43|20.65|18.68|20.35|18.41|0
1643194200000|2022-01-26 10:50:00|20.39|18.45|20.39|18.44|20.42|18.48|20.29|18.36|0
1643194500000|2022-01-26 10:55:00|20.4|18.46|20.54|18.59|20.58|18.62|20.34|18.4|0
1643194800000|2022-01-26 11:00:00|20.4|18.58|20.54|18.59|20.68|18.71|20.09|18.18|0
1643195100000|2022-01-26 11:05:00|20.55|18.61|19.98|18.08|20.65|18.68|19.74|17.86|0
1643195400000|2022-01-26 11:10:00|19.99|18.11|19.92|18.02|20.03|18.13|19.88|17.98|0
1643195700000|2022-01-26 11:15:00|19.98|18.07|19.68|17.81|19.98|18.07|19.68|17.81|0
1643196000000|2022-01-26 11:20:00|19.76|17.88|19.93|18.03|19.95|18.05|19.73|17.85|0
1643196300000|2022-01-26 11:25:00|19.92|18.02|20.1|18.19|20.17|18.25|19.89|18|0
1643196600000|2022-01-26 11:30:00|20.08|18.17|19.74|17.86|20.14|18.22|19.7|17.82|0
1643196900000|2022-01-26 11:35:00|19.72|17.84|19.56|17.7|19.72|17.84|19.55|17.69|0
1643197200000|2022-01-26 11:40:00|19.58|17.71|19.64|17.77|19.67|17.8|19.47|17.61|0
1643197500000|2022-01-26 11:45:00|19.61|17.75|19.57|17.71|19.73|17.85|19.54|17.68|0
1643197800000|2022-01-26 11:50:00|19.59|17.72|19.51|17.65|19.6|17.74|19.39|17.54|0
1643198100000|2022-01-26 11:55:00|19.5|17.64|19.32|17.48|19.6|17.73|19.3|17.47|0
1643198400000|2022-01-26 12:00:00|19.34|17.49|19.81|17.92|19.88|17.98|19.3|17.47|0
1643198700000|2022-01-26 12:05:00|19.86|17.93|19.79|17.91|19.88|17.99|19.66|17.78|0
1643199000000|2022-01-26 12:10:00|19.8|17.92|20.09|18.18|20.09|18.18|19.76|17.88|0
1643199300000|2022-01-26 12:15:00|20.08|18.16|20.26|18.33|20.35|18.41|20.04|18.13|0
1643199600000|2022-01-26 12:20:00|20.28|18.35|20.47|18.52|20.49|18.54|20.13|18.22|0
1643199900000|2022-01-26 12:25:00|20.41|18.46|20.05|18.14|20.42|18.48|20.05|18.14|0
1643200200000|2022-01-26 12:30:00|20.04|18.13|20|18.1|20.11|18.2|19.91|18.01|0
1643200500000|2022-01-26 12:35:00|19.98|18.08|19.79|17.91|20.03|18.12|19.72|17.84|0
1643200800000|2022-01-26 12:40:00|19.78|17.9|20.15|18.23|20.2|18.28|19.78|17.9|0
1643201100000|2022-01-26 12:45:00|20.14|18.22|20.23|18.3|20.27|18.34|20.03|18.12|0
1643201400000|2022-01-26 12:50:00|20.17|18.25|19.88|17.99|20.17|18.25|19.83|17.94|0
1643201700000|2022-01-26 12:55:00|19.86|17.97|19.97|18.07|19.98|18.08|19.79|17.9|0
1643202000000|2022-01-26 13:00:00|19.93|18.03|19.39|17.54|20.04|18.13|19.38|17.53|0
1643202300000|2022-01-26 13:05:00|19.4|17.55|19.47|17.61|19.58|17.71|19.39|17.54|0
1643202600000|2022-01-26 13:10:00|19.44|17.59|19.59|17.72|19.62|17.75|19.42|17.57|0
1643202900000|2022-01-26 13:15:00|19.57|17.71|19.78|17.89|19.82|17.94|19.34|17.5|0
1643203200000|2022-01-26 13:20:00|19.75|17.87|19.29|17.45|19.8|17.91|19.29|17.45|0
1643203500000|2022-01-26 13:25:00|19.28|17.44|19.39|17.55|19.39|17.55|19.19|17.36|0
1643203800000|2022-01-26 13:30:00|19.45|17.59|19.63|17.76|19.69|17.82|19.22|17.39|0
1643204100000|2022-01-26 13:35:00|19.64|17.77|19.75|17.87|19.79|17.9|19.48|17.63|0
1643204400000|2022-01-26 13:40:00|19.71|17.83|19.81|17.92|19.87|17.98|19.59|17.72|0
1643204700000|2022-01-26 13:45:00|19.8|17.88|19.67|17.79|19.87|17.98|19.57|17.71|0
1643205000000|2022-01-26 13:50:00|19.7|17.82|19.79|17.9|19.84|17.95|19.65|17.78|0
1643205300000|2022-01-26 13:55:00|19.77|17.89|19.57|17.7|19.8|17.92|19.55|17.69|0
1643205600000|2022-01-26 14:00:00|19.56|17.84|19.94|18.04|19.94|18.04|19.4|17.55|0
1643205900000|2022-01-26 14:05:00|19.96|18.05|20|18.09|20.15|18.23|19.85|17.96|0
1643206200000|2022-01-26 14:10:00|20.03|18.12|20.16|18.24|20.24|18.31|20|18.09|0
1643206500000|2022-01-26 14:15:00|20.2|18.28|20.36|18.42|20.39|18.45|20.09|18.18|0
1643206800000|2022-01-26 14:20:00|20.38|18.44|20.42|18.48|20.46|18.51|20.18|18.26|0
1643207100000|2022-01-26 14:25:00|20.41|18.47|19.78|17.89|20.41|18.47|19.77|17.89|0
1643207400000|2022-01-26 14:30:00|19.76|17.88|20.05|18.14|20.69|18.72|19.61|17.74|0
1643207700000|2022-01-26 14:35:00|20.01|18.11|20.43|18.48|20.94|18.94|19.82|17.94|0
1643208000000|2022-01-26 14:40:00|20.56|18.6|20.64|18.67|20.96|18.97|20.41|18.47|0
1643208300000|2022-01-26 14:45:00|20.67|18.7|19.54|17.68|20.67|18.7|19.4|17.55|0
1643208600000|2022-01-26 14:50:00|19.52|17.66|18.8|17.01|20.27|18.34|18.68|16.9|0
1643208900000|2022-01-26 14:55:00|18.77|16.98|18.99|17.18|19.34|17.5|18.77|16.98|0
1643209200000|2022-01-26 15:00:00|18.9|17.1|18.38|16.63|19.19|17.36|18.23|16.5|0
1643209500000|2022-01-26 15:05:00|18.4|16.64|18.63|16.85|18.82|17.03|18.29|16.55|0
1643209800000|2022-01-26 15:10:00|18.61|16.84|19.43|17.58|19.54|17.67|18.61|16.84|0
1643210100000|2022-01-26 15:15:00|19.41|17.56|19.26|17.42|20.02|18.11|19.24|17.41|0
1643210400000|2022-01-26 15:20:00|19.27|17.44|20|18.09|20.02|18.11|19.12|17.3|0
1643210700000|2022-01-26 15:25:00|20.03|18.12|20.69|18.72|21.05|19.05|20.03|18.12|0
1643211000000|2022-01-26 15:30:00|20.71|18.73|20.79|18.81|21.3|19.3|20.53|18.57|0
1643211300000|2022-01-26 15:35:00|20.82|18.84|21.2|19.2|21.22|19.22|20.55|18.6|0
1643211600000|2022-01-26 15:40:00|21.19|19.19|21.45|19.45|21.57|19.57|20.73|18.76|0
1643211900000|2022-01-26 15:45:00|21.5|19.5|21.58|19.58|21.95|19.95|21.39|19.39|0
1643212200000|2022-01-26 15:50:00|21.61|19.61|21.48|19.48|21.63|19.63|21.27|19.27|0
1643212500000|2022-01-26 15:55:00|21.4|19.4|21.15|19.15|21.92|19.92|21|19|0
1643212800000|2022-01-26 16:00:00|21.16|19.16|21.37|19.37|21.7|19.7|21.16|19.16|0
1643213100000|2022-01-26 16:05:00|21.39|19.39|20.58|18.62|21.42|19.42|20.5|18.55|0
1643213400000|2022-01-26 16:10:00|20.65|18.68|20.29|18.36|20.68|18.71|20.18|18.26|0
1643213700000|2022-01-26 16:15:00|20.24|18.32|20.19|18.27|20.39|18.45|19.77|17.89|0
1643214000000|2022-01-26 16:20:00|20.15|18.23|19.92|18.02|20.3|18.37|19.7|17.83|0
1643214300000|2022-01-26 16:25:00|19.91|18.01|19.73|17.85|20.61|18.64|19.59|17.72|0
1643214600000|2022-01-26 16:30:00|19.64|17.77|19.65|17.78|19.93|18.03|19.38|17.53|0
1643214900000|2022-01-26 16:35:00|19.59|17.72|19.7|17.82|20.02|18.12|19.54|17.68|0
1643215200000|2022-01-26 16:40:00|19.67|17.8|19.44|17.59|19.7|17.82|19.27|17.44|0
1643215500000|2022-01-26 16:45:00|19.43|17.58|19.76|17.88|19.86|17.97|19.27|17.44|0
1643215800000|2022-01-26 16:50:00|19.81|17.87|19.73|17.85|20.27|18.34|19.64|17.77|0
1643216100000|2022-01-26 16:55:00|19.75|17.86|19.7|17.82|19.88|17.99|19.46|17.61|0
1643216400000|2022-01-26 17:00:00|19.6|17.74|19.6|17.73|19.76|17.87|19.29|17.46|0
1643216700000|2022-01-26 17:05:00|19.61|17.75|18.43|16.68|19.61|17.75|18.43|16.68|0
1643217000000|2022-01-26 17:10:00|18.44|16.71|18.28|16.54|18.66|16.89|18.13|16.4|0
1643217300000|2022-01-26 17:15:00|18.26|16.52|18.27|16.53|18.38|16.63|18.11|16.39|0
1643217600000|2022-01-26 17:20:00|18.39|16.64|18.46|16.7|18.54|16.77|18.23|16.49|0
1643217900000|2022-01-26 17:25:00|18.4|16.65|18.23|16.49|18.48|16.72|18.21|16.47|0
1643218200000|2022-01-26 17:30:00|18.22|16.47|18.28|16.54|18.47|16.71|18.18|16.45|0
1643218500000|2022-01-26 17:35:00|18.29|16.52|17.43|15.77|18.29|16.55|16.95|15.33|0
1643218800000|2022-01-26 17:40:00|17.4|15.75|17.04|15.42|17.4|15.75|17.02|15.4|0
1643219100000|2022-01-26 17:45:00|17.05|15.41|17.11|15.48|17.3|15.65|17.03|15.41|0
1643219400000|2022-01-26 17:50:00|17.13|15.5|17.15|15.52|17.32|15.67|17.08|15.46|0
1643219700000|2022-01-26 17:55:00|17.11|15.48|17.11|15.48|17.17|15.53|17.04|15.42|0
1643220000000|2022-01-26 18:00:00|17.09|15.47|17.9|16.19|18.03|16.31|17.09|15.47|0
1643220300000|2022-01-26 18:05:00|17.91|16.21|17.61|15.93|18.04|16.33|17.6|15.93|0
1643220600000|2022-01-26 18:10:00|17.65|15.97|18.06|16.34|18.88|17.08|17.33|15.68|0
1643220900000|2022-01-26 18:15:00|18.09|16.37|18.34|16.59|18.41|16.66|18.03|16.31|0
1643221200000|2022-01-26 18:20:00|18.32|16.58|18.86|17.07|19.16|17.33|18.32|16.58|0
1643221500000|2022-01-26 18:25:00|18.81|17.02|18.64|16.86|18.85|17.06|18.53|16.77|0
1643221800000|2022-01-26 18:30:00|18.7|16.92|18.71|16.93|18.82|17.03|18.46|16.7|0
1643222100000|2022-01-26 18:35:00|18.7|16.92|18.77|16.98|18.88|17.08|18.62|16.85|0
1643222400000|2022-01-26 18:40:00|18.75|16.97|18.63|16.86|18.88|17.08|18.56|16.79|0
1643222700000|2022-01-26 18:45:00|18.66|16.88|18.72|16.94|18.87|17.07|18.63|16.86|0
1643223000000|2022-01-26 18:50:00|18.73|16.95|18.45|16.69|18.85|17.06|18.42|16.66|0
1643223300000|2022-01-26 18:55:00|18.48|16.72|18.21|16.47|18.56|16.79|18.1|16.37|0
1643223600000|2022-01-26 19:00:00|18.16|16.43|17.06|15.44|18.16|16.43|16.35|14.79|0
1643223900000|2022-01-26 19:05:00|17.18|15.54|17.31|15.66|17.62|15.94|16.37|14.81|0
1643224200000|2022-01-26 19:10:00|17.26|15.61|18.95|17.15|19.28|17.44|16.92|15.31|0
1643224500000|2022-01-26 19:15:00|19|17.19|19.27|17.43|19.83|17.94|17.37|15.72|0
1643224800000|2022-01-26 19:20:00|19.24|17.4|19.05|17.23|19.64|17.77|18.94|17.14|0
1643225100000|2022-01-26 19:25:00|19.03|17.21|17.41|15.75|19.03|17.22|17.32|15.67|0
1643225400000|2022-01-26 19:30:00|17.38|15.73|19|17.19|19.2|17.37|17.32|15.67|0
1643225700000|2022-01-26 19:35:00|18.89|17.09|16.82|15.22|19.4|17.56|16.39|14.83|0
1643226000000|2022-01-26 19:40:00|16.87|15.26|18.86|17.07|18.86|17.07|16.71|15.12|0
1643226300000|2022-01-26 19:45:00|19.13|17.31|21.9|19.9|22.08|20.08|18.69|16.91|0
1643226600000|2022-01-26 19:50:00|21.79|19.79|21.05|19.05|21.85|19.85|20.46|18.51|0
1643226900000|2022-01-26 19:55:00|21.1|19.1|20.89|18.9|21.55|19.55|20.85|18.87|0
1643227200000|2022-01-26 20:00:00|21.05|19.05|24.05|22.05|24.7|22.7|21.05|19.05|0
1643227500000|2022-01-26 20:05:00|24.13|22.13|25.98|23.98|25.98|23.98|24.13|22.13|0
1643227800000|2022-01-26 20:10:00|26.08|24.08|25.19|23.19|26.08|24.08|24.22|22.22|0
1643228100000|2022-01-26 20:15:00|25.18|23.18|26.56|24.56|26.72|24.72|24.53|22.53|0
1643228400000|2022-01-26 20:20:00|26.48|24.48|27.32|25.32|28.19|26.19|26.18|24.18|0
1643228700000|2022-01-26 20:25:00|27.29|25.29|25.36|23.36|27.75|25.75|25.36|23.36|0
1643229000000|2022-01-26 20:30:00|25.4|23.4|26.35|24.35|26.38|24.38|24.99|22.99|0
1643229300000|2022-01-26 20:35:00|26.3|24.3|26.11|24.11|27.18|25.18|25.53|23.53|0
1643229600000|2022-01-26 20:40:00|26.13|24.13|25.61|23.61|26.63|24.63|24.77|22.77|0
1643229900000|2022-01-26 20:45:00|25.51|23.51|25.45|23.45|26.44|24.44|24.65|22.65|0
1643230200000|2022-01-26 20:50:00|25.5|23.5|24.5|22.5|26.06|24.06|24.5|22.5|0
1643230500000|2022-01-26 20:55:00|24.69|22.69|25.28|23.28|25.79|23.79|24.3|22.3|0
1643230800000|2022-01-26 21:00:00|25.15|23.15|25.06|23.06|25.49|23.49|24.91|22.91|0
1643231100000|2022-01-26 21:05:00|25.07|23.07|25.38|23.38|25.99|23.99|24.74|22.74|0
1643231400000|2022-01-26 21:10:00|25.5|23.5|25.96|23.96|26.15|24.15|25.45|23.45|0
1643231700000|2022-01-26 21:15:00|26.02|23.54|25.85|23.39|26.29|23.79|25.76|23.3|0
1643232000000|2022-01-26 21:20:00|25.87|23.41|25.93|23.46|26.11|23.62|25.75|23.3|0
1643232300000|2022-01-26 21:25:00|25.89|23.42|25.74|23.29|26.01|23.53|25.66|23.22|0
1643232600000|2022-01-26 21:30:00|25.72|23.27|25.98|23.51|26.01|23.53|25.72|23.27|0
1643232900000|2022-01-26 21:35:00|25.97|23.5|26.13|23.64|26.4|23.89|25.97|23.5|0
1643233200000|2022-01-26 21:40:00|26.18|23.68|25.66|23.21|26.27|23.77|25.66|23.21|0
1643233500000|2022-01-26 21:45:00|25.65|23.32|25.47|23.04|25.8|23.34|25.25|22.85|0
1643233800000|2022-01-26 21:50:00|25.49|23.06|25.38|22.96|25.78|23.33|25.36|22.94|0
1643234100000|2022-01-26 21:55:00|25.37|22.95|25.43|23.01|25.49|23.06|25.25|22.84|0
1643234400000|2022-01-26 22:00:00|25.44|23.02|25.46|23.03|25.46|23.03|25.36|22.95|0
1643234700000|2022-01-26 22:05:00|25.45|23.04|25.38|22.97|25.47|23.04|25.38|22.97|0
1643235000000|2022-01-26 22:10:00|25.36|22.96|25.33|22.92|25.39|22.97|25.32|22.91|0
1643235300000|2022-01-26 22:15:00|25.32|22.91|25.21|22.81|25.33|22.91|25.19|22.8|0
1643235600000|2022-01-26 22:20:00|25.23|22.82|25.05|22.66|25.23|22.82|25.02|22.63|0
1643235900000|2022-01-26 22:25:00|25.03|22.65|25.1|22.71|25.11|22.72|24.98|22.6|0
1643236200000|2022-01-26 22:30:00|25.09|22.7|25.05|22.67|25.1|22.71|25.05|22.66|0
1643236500000|2022-01-26 22:35:00|25.08|22.69|24.85|22.49|25.08|22.69|24.84|22.48|0
1643236800000|2022-01-26 22:40:00|24.83|22.47|24.7|22.34|24.84|22.47|24.55|22.21|0
1643237100000|2022-01-26 22:45:00|24.71|22.35|24.88|22.51|24.88|22.51|24.68|22.33|0
1643237400000|2022-01-26 22:50:00|24.87|22.5|25.01|22.63|25.02|22.63|24.84|22.48|0
1643237700000|2022-01-26 22:55:00|24.99|22.61|24.92|22.55|25.12|22.73|24.92|22.55|0
1643238000000|2022-01-26 23:00:00|24.62|22.28|24.27|21.96|24.87|22.5|23.83|21.56|0
1643238300000|2022-01-26 23:05:00|24.28|21.97|23.54|21.3|24.4|22.08|23.53|21.29|0
1643238600000|2022-01-26 23:10:00|23.46|21.23|23.6|21.35|23.8|21.53|23.45|21.22|0
1643238900000|2022-01-26 23:15:00|23.63|21.38|23.88|21.6|24.05|21.76|23.48|21.24|0
1643239200000|2022-01-26 23:20:00|23.89|21.61|23.75|21.48|23.89|21.61|23.56|21.32|0
1643239500000|2022-01-26 23:25:00|23.74|21.47|23.6|21.36|23.9|21.62|23.5|21.26|0
1643239800000|2022-01-26 23:30:00|23.59|21.34|23.29|21.07|23.59|21.34|23.18|20.98|0
1643240100000|2022-01-26 23:35:00|23.31|21.09|23.47|21.23|23.49|21.25|23.23|21.02|0
1643240400000|2022-01-26 23:40:00|23.46|21.2|23.48|21.25|23.6|21.35|23.36|21.13|0
1643240700000|2022-01-26 23:45:00|23.43|21.2|23.37|21.15|23.46|21.23|23.27|21.05|0
1643241000000|2022-01-26 23:50:00|23.4|21.17|23.5|21.26|23.57|21.33|23.38|21.15|0
1643241300000|2022-01-26 23:55:00|23.52|21.28|23.33|21.11|23.55|21.31|23.28|21.06|0
1643241600000|2022-01-27 00:00:00|23.3|21.08|23.46|21.23|23.66|21.4|23.24|21.03|0
1643241900000|2022-01-27 00:05:00|23.51|21.27|23.89|21.61|23.96|21.68|23.45|21.22|0
1643242200000|2022-01-27 00:10:00|23.9|21.62|24.18|21.88|24.24|21.93|23.86|21.59|0
1643242500000|2022-01-27 00:15:00|24.2|21.9|24.48|22.15|24.52|22.18|24.18|21.88|0
1643242800000|2022-01-27 00:20:00|24.44|22.12|24.08|21.79|24.71|22.35|24.08|21.78|0
1643243100000|2022-01-27 00:25:00|24.1|21.81|24.47|22.14|24.55|22.21|24.01|21.72|0
1643243400000|2022-01-27 00:30:00|24.46|22.13|24.49|22.16|24.8|22.43|24.42|22.09|0
1643243700000|2022-01-27 00:35:00|24.43|22.11|24.63|22.28|24.71|22.35|24.41|22.09|0
1643244000000|2022-01-27 00:40:00|24.6|22.26|24.74|22.38|24.93|22.56|24.51|22.17|0
1643244300000|2022-01-27 00:45:00|24.75|22.39|24.82|22.46|24.9|22.53|24.59|22.25|0
1643244600000|2022-01-27 00:50:00|24.83|22.47|25.16|22.77|25.16|22.77|24.48|22.15|0
1643244900000|2022-01-27 00:55:00|25.24|22.84|25.63|23.19|25.71|23.26|25.07|22.68|0
1643245200000|2022-01-27 01:00:00|25.64|23.2|26.24|23.74|26.47|23.95|25.47|23.05|0
1643245500000|2022-01-27 01:05:00|26.26|23.76|27.04|24.46|27.24|24.65|26.14|23.65|0
1643245800000|2022-01-27 01:10:00|27.03|24.45|26.87|24.31|27.03|24.46|26.43|23.91|0
1643246100000|2022-01-27 01:15:00|26.85|24.29|28.64|26.04|29.09|26.49|26.65|24.11|0
1643246400000|2022-01-27 01:20:00|28.69|26.09|28.49|25.89|29.14|26.54|28.48|25.88|0
1643246700000|2022-01-27 01:25:00|28.5|25.9|28.55|25.95|28.64|26.04|28.18|25.58|0
1643247000000|2022-01-27 01:30:00|28.58|25.98|28.22|25.62|28.88|26.28|28.21|25.61|0
1643247300000|2022-01-27 01:35:00|28.25|25.65|28.6|26|28.6|26|28.02|25.42|0
1643247600000|2022-01-27 01:40:00|28.64|26.04|28.69|26.09|28.87|26.27|28.34|25.74|0
1643247900000|2022-01-27 01:45:00|28.66|26.06|28.97|26.37|29.08|26.48|28.62|26.02|0
1643248200000|2022-01-27 01:50:00|28.96|26.36|29.17|26.57|29.29|26.69|28.72|26.12|0
1643248500000|2022-01-27 01:55:00|29.14|26.54|30.1|27.5|30.27|27.67|29.14|26.54|0
1643248800000|2022-01-27 02:00:00|30.15|27.55|30.75|28.15|31.05|28.45|30.15|27.55|0
1643249100000|2022-01-27 02:05:00|30.81|28.21|31.51|28.91|31.51|28.91|30.61|28.01|0
1643249400000|2022-01-27 02:10:00|31.49|28.89|31.37|28.77|31.49|28.89|31.09|28.49|0
1643249700000|2022-01-27 02:15:00|31.35|28.75|31.47|28.87|31.51|28.91|31.22|28.62|0
1643250000000|2022-01-27 02:20:00|31.41|28.81|31.21|28.61|31.5|28.9|31.17|28.57|0
1643250300000|2022-01-27 02:25:00|31.2|28.6|32.17|29.57|32.3|29.7|31.17|28.57|0
1643250600000|2022-01-27 02:30:00|32.19|29.59|32.25|29.65|32.35|29.75|31.96|29.36|0
1643250900000|2022-01-27 02:35:00|32.28|29.68|31.11|28.51|32.3|29.7|31.11|28.51|0
1643251200000|2022-01-27 02:40:00|31.18|28.58|31.24|28.64|31.29|28.69|30.91|28.31|0
1643251500000|2022-01-27 02:45:00|31.13|28.53|30.36|27.76|31.14|28.54|30.31|27.71|0
1643251800000|2022-01-27 02:50:00|30.34|27.74|30.49|27.89|30.62|28.02|30.25|27.65|0
1643252100000|2022-01-27 02:55:00|30.53|27.93|30.9|28.3|31.01|28.41|30.5|27.9|0
1643252400000|2022-01-27 03:00:00|30.89|28.29|31.39|28.79|31.45|28.85|30.71|28.11|0
1643252700000|2022-01-27 03:05:00|31.4|28.8|30.96|28.36|31.53|28.93|30.93|28.33|0
1643253000000|2022-01-27 03:10:00|30.9|28.3|31.22|28.62|31.24|28.64|30.9|28.3|0
1643253300000|2022-01-27 03:15:00|31.17|28.57|30.58|27.98|31.3|28.7|30.58|27.98|0
1643253600000|2022-01-27 03:20:00|30.62|28.02|30.95|28.35|30.97|28.37|30.28|27.68|0
1643253900000|2022-01-27 03:25:00|31.02|28.42|31.03|28.43|31.18|28.58|30.93|28.33|0
1643254200000|2022-01-27 03:30:00|31.02|28.42|30.87|28.27|31.13|28.53|30.6|28|0
1643254500000|2022-01-27 03:35:00|30.85|28.25|31.62|29.02|31.73|29.13|30.85|28.25|0
1643254800000|2022-01-27 03:40:00|31.63|29.03|33.59|30.99|33.62|31.02|31.61|29.01|0
1643255100000|2022-01-27 03:45:00|33.49|30.89|33.63|31.03|34.1|31.5|33.42|30.82|0
1643255400000|2022-01-27 03:50:00|33.66|31.06|33.5|30.9|33.7|31.1|33.28|30.68|0
1643255700000|2022-01-27 03:55:00|33.48|30.88|33.35|30.75|33.91|31.31|33.25|30.65|0
1643256000000|2022-01-27 04:00:00|33.34|30.74|33.5|30.9|33.57|30.97|33.15|30.55|0
1643256300000|2022-01-27 04:05:00|33.46|30.86|33.41|30.81|33.61|31.01|33.29|30.69|0
1643256600000|2022-01-27 04:10:00|33.42|30.82|33.28|30.68|33.64|31.04|33.21|30.61|0
1643256900000|2022-01-27 04:15:00|33.27|30.67|33.08|30.48|33.92|31.32|33.05|30.45|0
1643257200000|2022-01-27 04:20:00|33.13|30.53|33.05|30.45|33.3|30.7|32.99|30.39|0
1643257500000|2022-01-27 04:25:00|33.11|30.51|32.77|30.17|33.21|30.61|32.65|30.05|0
1643257800000|2022-01-27 04:30:00|32.76|30.16|32.45|29.85|32.85|30.25|32.37|29.77|0
1643258100000|2022-01-27 04:35:00|32.49|29.89|32.49|29.89|32.63|30.03|32.38|29.78|0
1643258400000|2022-01-27 04:40:00|32.51|29.91|32.36|29.76|32.51|29.91|31.99|29.39|0
1643258700000|2022-01-27 04:45:00|32.33|29.73|32.37|29.77|32.43|29.83|32.19|29.59|0
1643259000000|2022-01-27 04:50:00|32.36|29.76|32.24|29.64|32.38|29.78|32.07|29.47|0
1643259300000|2022-01-27 04:55:00|32.23|29.63|32.15|29.55|32.25|29.65|32.01|29.41|0
1643259600000|2022-01-27 05:00:00|32.1|29.5|31.3|28.7|32.13|29.53|31.29|28.69|0
1643259900000|2022-01-27 05:05:00|31.29|28.69|31.71|29.11|31.73|29.13|31.21|28.61|0
1643260200000|2022-01-27 05:10:00|31.68|29.08|32.14|29.54|32.18|29.58|31.65|29.05|0
1643260500000|2022-01-27 05:15:00|32.17|29.57|32.9|30.3|32.97|30.37|32.13|29.53|0
1643260800000|2022-01-27 05:20:00|32.94|30.34|32.8|30.2|32.99|30.39|32.62|30.02|0
1643261100000|2022-01-27 05:25:00|32.75|30.15|32.49|29.89|32.87|30.27|32.37|29.77|0
1643261400000|2022-01-27 05:30:00|32.5|29.9|31.71|29.11|32.53|29.93|31.6|29|0
1643261700000|2022-01-27 05:35:00|31.69|29.09|31.64|29.04|31.81|29.21|31.47|28.87|0
1643262000000|2022-01-27 05:40:00|31.61|29.01|31.52|28.92|31.92|29.32|31.44|28.84|0
1643262300000|2022-01-27 05:45:00|31.51|28.91|31.61|29.01|31.86|29.26|31.51|28.91|0
1643262600000|2022-01-27 05:50:00|31.57|28.97|31.82|29.22|32.02|29.42|31.49|28.89|0
1643262900000|2022-01-27 05:55:00|31.79|29.19|31.74|29.14|32.01|29.41|31.58|28.98|0
1643263200000|2022-01-27 06:00:00|31.86|29.26|31.88|29.28|31.97|29.37|31.44|28.84|0
1643263500000|2022-01-27 06:05:00|31.86|29.26|31.26|28.66|32.06|29.46|31.22|28.62|0
1643263800000|2022-01-27 06:10:00|31.25|28.65|31|28.4|31.25|28.65|30.73|28.13|0
1643264100000|2022-01-27 06:15:00|30.95|28.35|31.13|28.53|31.24|28.64|30.72|28.12|0
1643264400000|2022-01-27 06:20:00|31.15|28.55|31.56|28.96|31.57|28.97|31.02|28.42|0
1643264700000|2022-01-27 06:25:00|31.53|28.93|31.83|29.23|31.94|29.34|31.36|28.76|0
1643265000000|2022-01-27 06:30:00|31.82|29.22|32.15|29.55|32.27|29.67|31.78|29.18|0
1643265300000|2022-01-27 06:35:00|32.14|29.54|32.05|29.45|32.36|29.76|31.73|29.13|0
1643265600000|2022-01-27 06:40:00|32.13|29.53|32.57|29.97|32.8|30.2|31.82|29.22|0
1643265900000|2022-01-27 06:45:00|32.62|30.02|33.45|30.85|33.46|30.86|32.61|30.01|0
1643266200000|2022-01-27 06:50:00|33.49|30.89|32.56|29.96|33.49|30.89|32.56|29.96|0
1643266500000|2022-01-27 06:55:00|32.54|29.94|32.35|29.75|32.62|30.02|32.16|29.56|0
1643266800000|2022-01-27 07:00:00|32.15|29.55|31.34|28.74|32.29|29.69|31.34|28.74|0
1643267100000|2022-01-27 07:05:00|31.36|28.76|31.46|28.86|31.46|28.86|30.78|28.18|0
1643267400000|2022-01-27 07:10:00|31.41|28.81|30.71|28.11|31.5|28.9|30.28|27.68|0
1643267700000|2022-01-27 07:15:00|30.66|28.06|30.33|27.73|30.66|28.06|30.17|27.57|0
1643268000000|2022-01-27 07:20:00|30.29|27.69|30.51|27.91|30.51|27.91|30.1|27.5|0
1643268300000|2022-01-27 07:25:00|30.52|27.92|30.31|27.71|30.66|28.06|30.01|27.41|0
1643268600000|2022-01-27 07:30:00|30.33|27.73|30.22|27.62|30.48|27.88|29.79|27.19|0
1643268900000|2022-01-27 07:35:00|30.24|27.64|30.06|27.46|30.26|27.66|29.88|27.28|0
1643269200000|2022-01-27 07:40:00|29.99|27.39|29.62|27.02|30.04|27.44|29.56|26.96|0
1643269500000|2022-01-27 07:45:00|29.57|26.97|29.44|26.84|30.16|27.56|28.45|25.85|0
1643269800000|2022-01-27 07:50:00|29.35|26.75|29.05|26.45|29.5|26.9|29.01|26.41|0
1643270100000|2022-01-27 07:55:00|29.02|26.42|29.79|27.19|29.87|27.27|28.99|26.39|0
1643270400000|2022-01-27 08:00:00|29.72|27.12|29.19|26.59|29.78|27.18|29.16|26.56|0
1643270700000|2022-01-27 08:05:00|28.87|26.87|28.97|26.97|29.28|27.28|28.57|26.57|0
1643271000000|2022-01-27 08:10:00|29.07|27.07|28.26|26.26|29.35|27.35|28.18|26.18|0
1643271300000|2022-01-27 08:15:00|28.2|26.2|27.73|25.73|28.45|26.45|27.6|25.6|0
1643271600000|2022-01-27 08:20:00|27.65|25.65|28.1|26.1|28.16|26.16|27.43|25.43|0
1643271900000|2022-01-27 08:25:00|28.08|26.08|28.34|26.34|28.43|26.43|27.99|25.99|0
1643272200000|2022-01-27 08:30:00|28.23|26.23|28.25|26.25|28.69|26.69|28.15|26.15|0
1643272500000|2022-01-27 08:35:00|28.27|26.27|28.23|26.23|28.33|26.33|27.82|25.82|0
1643272800000|2022-01-27 08:40:00|28.27|26.27|27.82|25.82|28.27|26.27|27.76|25.76|0
1643273100000|2022-01-27 08:45:00|27.84|25.84|27.61|25.61|27.98|25.98|27.18|25.18|0
1643273400000|2022-01-27 08:50:00|27.63|25.63|25.94|23.94|27.78|25.78|25.92|23.92|0
1643273700000|2022-01-27 08:55:00|25.96|23.96|25.6|23.6|25.96|23.96|25.54|23.54|0
1643274000000|2022-01-27 09:00:00|25.62|23.62|26.09|24.09|26.09|24.09|24.83|22.83|0
1643274300000|2022-01-27 09:05:00|26.07|24.07|25.32|23.32|26.12|24.12|24.83|22.83|0
1643274600000|2022-01-27 09:10:00|25.35|23.35|24.85|22.85|25.5|23.5|24.69|22.69|0
1643274900000|2022-01-27 09:15:00|24.79|22.79|24.67|22.67|25.08|23.08|24.59|22.59|0
1643275200000|2022-01-27 09:20:00|24.73|22.73|24.19|22.19|25.02|23.02|24.19|22.19|0
1643275500000|2022-01-27 09:25:00|24.21|22.21|24.13|22.13|24.36|22.36|23.87|21.87|0
1643275800000|2022-01-27 09:30:00|24.12|22.12|24.59|22.59|24.59|22.59|24.1|22.1|0
1643276100000|2022-01-27 09:35:00|24.57|22.57|24.49|22.49|24.67|22.67|24.36|22.36|0
1643276400000|2022-01-27 09:40:00|24.5|22.5|23.95|21.95|24.59|22.59|23.88|21.88|0
1643276700000|2022-01-27 09:45:00|23.94|21.94|23.8|21.8|24.09|22.09|23.65|21.65|0
1643277000000|2022-01-27 09:50:00|23.82|21.82|23.62|21.62|23.89|21.89|23.41|21.41|0
1643277300000|2022-01-27 09:55:00|23.65|21.65|23.71|21.71|23.77|21.77|23.45|21.45|0
1643277600000|2022-01-27 10:00:00|23.74|21.74|23.31|21.31|23.83|21.83|23.27|21.27|0
1643277900000|2022-01-27 10:05:00|23.35|21.35|23.52|21.52|23.52|21.52|23.18|21.18|0
1643278200000|2022-01-27 10:10:00|23.51|21.51|24.06|22.06|24.14|22.14|23.4|21.4|0
1643278500000|2022-01-27 10:15:00|24.02|22.02|24.32|22.32|24.33|22.33|23.84|21.84|0
1643278800000|2022-01-27 10:20:00|24.31|22.31|23.89|21.89|24.36|22.36|23.87|21.87|0
1643279100000|2022-01-27 10:25:00|23.87|21.87|23.83|21.83|24.45|22.45|23.62|21.62|0
1643279400000|2022-01-27 10:30:00|23.82|21.82|23.34|21.34|24.06|22.06|23.27|21.27|0
1643279700000|2022-01-27 10:35:00|23.35|21.35|23.25|21.25|23.48|21.48|23.2|21.2|0
1643280000000|2022-01-27 10:40:00|23.24|21.24|23.63|21.63|23.75|21.75|23.22|21.22|0
1643280300000|2022-01-27 10:45:00|23.62|21.62|24.02|22.02|24.02|22.02|23.38|21.38|0
1643280600000|2022-01-27 10:50:00|24|22|24.62|22.62|24.67|22.67|23.96|21.96|0
1643280900000|2022-01-27 10:55:00|24.61|22.61|24.81|22.81|25.1|23.1|24.6|22.6|0
1643281200000|2022-01-27 11:00:00|24.78|22.78|24.17|22.17|24.8|22.8|24.06|22.06|0
1643281500000|2022-01-27 11:05:00|24.13|22.13|24.2|22.2|24.23|22.23|23.89|21.89|0
1643281800000|2022-01-27 11:10:00|24.18|22.18|23.73|21.73|24.2|22.2|23.71|21.71|0
1643282100000|2022-01-27 11:15:00|23.72|21.72|23.83|21.83|23.85|21.85|23.5|21.5|0
1643282400000|2022-01-27 11:20:00|23.85|21.85|23.85|21.85|24.13|22.13|23.82|21.82|0
1643282700000|2022-01-27 11:25:00|23.8|21.8|23.21|21.21|23.82|21.82|23.11|21.11|0
1643283000000|2022-01-27 11:30:00|23.22|21.22|23.35|21.35|23.47|21.47|23.12|21.12|0
1643283300000|2022-01-27 11:35:00|23.38|21.38|23.86|21.86|23.92|21.92|23.15|21.15|0
1643283600000|2022-01-27 11:40:00|23.84|21.84|23.67|21.67|23.88|21.88|23.49|21.49|0
1643283900000|2022-01-27 11:45:00|23.69|21.69|23.59|21.59|24.08|22.08|23.5|21.5|0
1643284200000|2022-01-27 11:50:00|23.6|21.6|23.27|21.27|23.61|21.61|23.1|21.1|0
1643284500000|2022-01-27 11:55:00|23.28|21.28|22.94|20.94|23.54|21.54|22.87|20.87|0
1643284800000|2022-01-27 12:00:00|22.89|20.89|23.08|21.08|23.24|21.24|22.82|20.82|0
1643285100000|2022-01-27 12:05:00|23.03|21.03|23.11|21.11|23.42|21.42|23.03|21.03|0
1643285400000|2022-01-27 12:10:00|23.12|21.12|22.56|20.56|23.15|21.15|22.44|20.44|0
1643285700000|2022-01-27 12:15:00|22.57|20.57|23.39|21.39|23.39|21.39|22.4|20.4|0
1643286000000|2022-01-27 12:20:00|23.4|21.4|23.96|21.96|23.96|21.96|23.23|21.23|0
1643286300000|2022-01-27 12:25:00|23.95|21.95|23.61|21.61|23.95|21.95|23.42|21.42|0
1643286600000|2022-01-27 12:30:00|23.66|21.66|24.24|22.24|24.27|22.27|23.38|21.38|0
1643286900000|2022-01-27 12:35:00|24.21|22.21|23.77|21.77|24.26|22.26|23.46|21.46|0
1643287200000|2022-01-27 12:40:00|23.76|21.76|23.82|21.82|23.88|21.88|23.53|21.53|0
1643287500000|2022-01-27 12:45:00|23.84|21.84|23.21|21.21|23.84|21.84|23.13|21.13|0
1643287800000|2022-01-27 12:50:00|23.28|21.28|22.55|20.55|23.36|21.36|22.4|20.4|0
1643288100000|2022-01-27 12:55:00|22.59|20.59|22.8|20.8|22.84|20.84|22.4|20.4|0
1643288400000|2022-01-27 13:00:00|22.73|20.73|22.74|20.74|22.91|20.91|22.27|20.27|0
1643288700000|2022-01-27 13:05:00|22.73|20.73|21.99|19.99|22.73|20.73|21.99|19.99|0
1643289000000|2022-01-27 13:10:00|21.97|19.97|22.37|20.37|22.85|20.85|21.9|19.9|0
1643289300000|2022-01-27 13:15:00|22.42|20.42|22.1|20.1|22.57|20.57|22.08|20.08|0
1643289600000|2022-01-27 13:20:00|22.08|20.08|21.99|19.99|22.52|20.52|21.99|19.99|0
1643289900000|2022-01-27 13:25:00|21.98|19.98|22.12|20.12|22.35|20.35|21.73|19.73|0
1643290200000|2022-01-27 13:30:00|22.07|20.07|22.37|20.37|22.48|20.48|21.87|19.87|0
1643290500000|2022-01-27 13:35:00|22.39|20.39|22.37|20.37|22.71|20.71|22.25|20.25|0
1643290800000|2022-01-27 13:40:00|22.38|20.38|22.14|20.14|22.47|20.47|22.01|20.01|0
1643291100000|2022-01-27 13:45:00|22.17|20.17|21.68|19.68|22.17|20.17|21.66|19.66|0
1643291400000|2022-01-27 13:50:00|21.75|19.75|21.34|19.34|21.8|19.8|21.34|19.34|0
1643291700000|2022-01-27 13:55:00|21.35|19.35|21.24|19.24|21.43|19.43|21.21|19.21|0
1643292000000|2022-01-27 14:00:00|21.27|19.27|20.76|18.79|21.76|19.76|20.76|18.79|0
1643292300000|2022-01-27 14:05:00|20.78|18.8|20.86|18.87|21.01|19.01|20.65|18.68|0
1643292600000|2022-01-27 14:10:00|20.91|18.92|20.46|18.51|20.91|18.92|20.46|18.51|0
1643292900000|2022-01-27 14:15:00|20.43|18.48|20.61|18.64|20.65|18.68|20.38|18.44|0
1643293200000|2022-01-27 14:20:00|20.59|18.63|20.85|18.87|20.99|18.99|20.54|18.58|0
1643293500000|2022-01-27 14:25:00|20.79|18.81|20.26|18.33|20.79|18.81|20.21|18.28|0
1643293800000|2022-01-27 14:30:00|20.17|18.25|20.51|18.56|20.6|18.63|19.68|17.8|0
1643294100000|2022-01-27 14:35:00|20.48|18.53|20.53|18.57|20.91|18.92|20.28|18.35|0
1643294400000|2022-01-27 14:40:00|20.61|18.65|19.17|17.34|20.61|18.65|19.12|17.3|0
1643294700000|2022-01-27 14:45:00|19.14|17.32|18.29|16.55|20.24|18.31|18.13|16.4|0
1643295000000|2022-01-27 14:50:00|18.27|16.53|18.23|16.49|18.44|16.68|17.99|16.28|0
1643295300000|2022-01-27 14:55:00|18.26|16.52|18.54|16.77|19.21|17.38|18.23|16.49|0
1643295600000|2022-01-27 15:00:00|18.5|16.74|18.4|16.65|19.62|17.75|18.37|16.62|0
1643295900000|2022-01-27 15:05:00|18.34|16.59|18.14|16.42|18.65|16.88|17.88|16.18|0
1643296200000|2022-01-27 15:10:00|18.15|16.44|17.96|16.25|18.49|16.73|17.81|16.11|0
1643296500000|2022-01-27 15:15:00|18.05|16.33|18.5|16.74|18.62|16.85|17.88|16.17|0
1643296800000|2022-01-27 15:20:00|18.51|16.75|19.06|17.24|19.06|17.24|18.31|16.56|0
1643297100000|2022-01-27 15:25:00|19.03|17.22|21|19|21|19|18.65|16.88|0
1643297400000|2022-01-27 15:30:00|21.1|19.1|21.17|19.17|21.58|19.58|20.75|18.78|0
1643297700000|2022-01-27 15:35:00|21.24|19.24|21.95|19.95|22.12|20.12|20.66|18.69|0
1643298000000|2022-01-27 15:40:00|21.94|19.94|20.78|18.8|21.95|19.95|20.71|18.74|0
1643298300000|2022-01-27 15:45:00|20.76|18.78|20.63|18.67|20.99|18.99|20.39|18.44|0
1643298600000|2022-01-27 15:50:00|20.62|18.66|20.47|18.52|20.8|18.82|20.24|18.31|0
1643298900000|2022-01-27 15:55:00|20.43|18.49|19.5|17.64|20.49|18.54|19.42|17.57|0
1643299200000|2022-01-27 16:00:00|19.51|17.65|18.63|16.86|19.96|18.06|18.55|16.78|0
1643299500000|2022-01-27 16:05:00|18.69|16.91|19.43|17.58|19.47|17.61|18.5|16.74|0
1643299800000|2022-01-27 16:10:00|19.35|17.5|18.75|16.96|19.35|17.5|18.55|16.78|0
1643300100000|2022-01-27 16:15:00|18.7|16.92|19.98|18.08|20.37|18.43|18.7|16.92|0
1643300400000|2022-01-27 16:20:00|20.07|18.16|20.19|18.26|20.32|18.38|19.64|17.77|0
1643300700000|2022-01-27 16:25:00|20.18|18.25|20.82|18.84|21.06|19.06|20.12|18.2|0
1643301000000|2022-01-27 16:30:00|20.79|18.81|19.84|17.95|20.89|18.9|19.84|17.95|0
1643301300000|2022-01-27 16:35:00|19.87|17.98|20.02|18.12|20.14|18.23|19.54|17.68|0
1643301600000|2022-01-27 16:40:00|20.05|18.14|19.9|18.01|20.05|18.14|19.45|17.59|0
1643301900000|2022-01-27 16:45:00|19.88|17.99|20.03|18.13|20.14|18.22|19.61|17.75|0
1643302200000|2022-01-27 16:50:00|20|18.12|19.89|18|20.33|18.39|19.8|17.91|0
1643302500000|2022-01-27 16:55:00|19.83|17.94|19.92|18.03|20.17|18.25|19.81|17.93|0
1643302800000|2022-01-27 17:00:00|20.05|18.14|20.04|18.13|20.55|18.59|19.96|18.06|0
1643303100000|2022-01-27 17:05:00|20.06|18.15|21.03|19.03|21.17|19.17|20.06|18.15|0
1643303400000|2022-01-27 17:10:00|20.95|18.95|21.35|19.35|21.59|19.59|20.95|18.95|0
1643303700000|2022-01-27 17:15:00|21.3|19.3|22.63|20.63|22.97|20.97|21.3|19.3|0
1643304000000|2022-01-27 17:20:00|22.72|20.72|23.08|21.08|23.27|21.27|21.85|19.85|0
1643304300000|2022-01-27 17:25:00|23.06|21.06|23.13|21.13|23.41|21.41|22.7|20.7|0
1643304600000|2022-01-27 17:30:00|23.21|21.21|23.76|21.76|23.83|21.83|22.91|20.91|0
1643304900000|2022-01-27 17:35:00|23.78|21.78|24.09|22.09|24.41|22.41|23.65|21.65|0
1643305200000|2022-01-27 17:40:00|24.13|22.13|24.1|22.1|24.33|22.33|23.79|21.79|0
1643305500000|2022-01-27 17:45:00|24.13|22.13|25.81|23.81|25.95|23.95|23.98|21.98|0
1643305800000|2022-01-27 17:50:00|25.77|23.77|24.73|22.73|25.77|23.77|24.65|22.65|0
1643306100000|2022-01-27 17:55:00|24.69|22.69|23.97|21.97|24.75|22.75|23.43|21.43|0
1643306400000|2022-01-27 18:00:00|24.04|22.04|24.84|22.84|24.89|22.89|23.65|21.65|0
1643306700000|2022-01-27 18:05:00|24.9|22.9|25.38|23.38|25.84|23.84|24.76|22.76|0
1643307000000|2022-01-27 18:10:00|25.36|23.36|25.61|23.61|25.93|23.93|25.36|23.36|0
1643307300000|2022-01-27 18:15:00|25.63|23.63|26.06|24.06|26.1|24.1|24.97|22.97|0
1643307600000|2022-01-27 18:20:00|26.08|24.08|26.9|24.9|27.06|25.06|25.97|23.97|0
1643307900000|2022-01-27 18:25:00|27|25|27.08|25.08|27.16|25.16|26.45|24.45|0
1643308200000|2022-01-27 18:30:00|27.04|25.04|26.45|24.45|27.1|25.1|26.24|24.24|0
1643308500000|2022-01-27 18:35:00|26.31|24.31|26.95|24.95|26.96|24.96|25.77|23.77|0
1643308800000|2022-01-27 18:40:00|26.87|24.87|26.66|24.66|27.17|25.17|26.13|24.13|0
1643309100000|2022-01-27 18:45:00|26.6|24.6|26.01|24.01|26.81|24.81|25.95|23.95|0
1643309400000|2022-01-27 18:50:00|26.06|24.06|26.61|24.61|26.81|24.81|25.9|23.9|0
1643309700000|2022-01-27 18:55:00|26.58|24.58|25.65|23.65|26.72|24.72|25.29|23.29|0
1643310000000|2022-01-27 19:00:00|25.69|23.69|23.74|21.74|25.8|23.8|23.45|21.45|0
1643310300000|2022-01-27 19:05:00|23.72|21.72|23.75|21.75|24.23|22.23|23.14|21.14|0
1643310600000|2022-01-27 19:10:00|23.84|21.84|24.08|22.08|24.11|22.11|23.48|21.48|0
1643310900000|2022-01-27 19:15:00|24.09|22.09|24.66|22.66|24.92|22.92|23.98|21.98|0
1643311200000|2022-01-27 19:20:00|24.62|22.62|25.54|23.54|25.66|23.66|24.62|22.62|0
1643311500000|2022-01-27 19:25:00|25.66|23.66|26.56|24.56|26.72|24.72|25.44|23.44|0
1643311800000|2022-01-27 19:30:00|26.58|24.58|27.02|25.02|27.3|25.3|26.04|24.04|0
1643312100000|2022-01-27 19:35:00|26.99|24.99|25.72|23.72|27.02|25.02|25.7|23.7|0
1643312400000|2022-01-27 19:40:00|25.82|23.82|25.01|23.01|25.82|23.82|24.77|22.77|0
1643312700000|2022-01-27 19:45:00|25.05|23.05|25.01|23.01|25.29|23.29|24.4|22.4|0
1643313000000|2022-01-27 19:50:00|25.16|23.16|26.08|24.08|26.21|24.21|25.09|23.09|0
1643313300000|2022-01-27 19:55:00|26.13|24.13|25.86|23.86|26.56|24.56|25.53|23.53|0
1643313600000|2022-01-27 20:00:00|25.78|23.78|25.21|23.21|25.78|23.78|24.71|22.71|0
1643313900000|2022-01-27 20:05:00|25.23|23.23|25.63|23.63|25.68|23.68|24.63|22.63|0
1643314200000|2022-01-27 20:10:00|25.6|23.6|25.59|23.59|26.26|24.26|25.08|23.08|0
1643314500000|2022-01-27 20:15:00|26.47|24.47|26.19|24.19|27.09|25.09|26.06|24.06|0
1643314800000|2022-01-27 20:20:00|26.12|24.12|26|24|26.81|24.81|25.63|23.63|0
1643315100000|2022-01-27 20:25:00|26.13|24.13|25.49|23.49|26.17|24.17|25.16|23.16|0
1643315400000|2022-01-27 20:30:00|25.46|23.46|25.58|23.58|25.63|23.63|24.8|22.8|0
1643315700000|2022-01-27 20:35:00|25.49|23.49|25.3|23.3|25.58|23.58|24.96|22.96|0
1643316000000|2022-01-27 20:40:00|25.32|23.32|23.75|21.75|25.47|23.47|23.34|21.34|0
1643316300000|2022-01-27 20:45:00|23.66|21.66|24.09|22.09|24.54|22.54|22.83|20.83|0
1643316600000|2022-01-27 20:50:00|24.02|22.02|24.55|22.55|24.67|22.67|24.02|22.02|0
1643316900000|2022-01-27 20:55:00|24.5|22.5|24.98|22.98|25.04|23.04|24.26|22.26|0
1643317200000|2022-01-27 21:00:00|25.04|23.04|25.11|23.11|25.32|23.32|24.79|22.79|0
1643317500000|2022-01-27 21:05:00|24.94|22.94|24.02|22.02|25.03|23.03|23.91|21.91|0
1643317800000|2022-01-27 21:10:00|24.04|22.04|23.43|21.43|24.54|22.54|23.11|21.11|0
1643318100000|2022-01-27 21:15:00|23.42|21.19|23.2|20.99|23.56|21.32|23.2|20.99|0
1643318400000|2022-01-27 21:20:00|23.15|20.94|23.74|21.48|23.74|21.48|23.15|20.94|0
1643318700000|2022-01-27 21:25:00|23.69|21.43|23.58|21.34|23.71|21.45|23.42|21.19|0
1643319000000|2022-01-27 21:30:00|23.56|21.32|22.88|20.7|24.07|21.78|22.31|20.18|0
1643319300000|2022-01-27 21:35:00|22.8|20.63|22.66|20.5|23.07|20.88|22.66|20.5|0
1643319600000|2022-01-27 21:40:00|22.59|20.44|22.35|20.23|22.82|20.65|22.21|20.1|0
1643319900000|2022-01-27 21:45:00|22.39|20.26|22.3|20.17|22.42|20.28|22.05|19.95|0
1643320200000|2022-01-27 21:50:00|22.32|20.2|22.34|20.21|22.52|20.38|22.14|20.03|0
1643320500000|2022-01-27 21:55:00|22.3|20.18|22.01|19.92|22.32|20.2|22|19.9|0
1643320800000|2022-01-27 22:00:00|22.04|19.95|21.43|19.39|22.06|19.95|21.39|19.35|0
1643321100000|2022-01-27 22:05:00|21.45|19.4|21.6|19.54|21.6|19.54|21.19|19.18|0
1643321400000|2022-01-27 22:10:00|21.61|19.55|21.89|19.81|21.92|19.83|21.61|19.55|0
1643321700000|2022-01-27 22:15:00|21.93|19.84|21.81|19.73|22.07|19.97|21.76|19.69|0
1643322000000|2022-01-27 22:20:00|21.77|19.7|22.03|19.93|22.09|19.99|21.73|19.66|0
1643322300000|2022-01-27 22:25:00|22.04|19.94|22.29|20.17|22.29|20.17|22.04|19.94|0
1643322600000|2022-01-27 22:30:00|22.39|20.25|22.4|20.27|22.49|20.35|22.28|20.16|0
1643322900000|2022-01-27 22:35:00|22.44|20.3|22.41|20.27|22.5|20.36|22.26|20.14|0
1643323200000|2022-01-27 22:40:00|22.4|20.26|22.31|20.18|22.45|20.31|22.25|20.13|0
1643323500000|2022-01-27 22:45:00|22.3|20.12|22.04|19.94|22.3|20.12|22.03|19.93|0
1643323800000|2022-01-27 22:50:00|22.03|19.93|21.92|19.83|22.11|20.01|21.87|19.79|0
1643324100000|2022-01-27 22:55:00|21.91|19.84|21.83|19.75|21.94|19.85|21.8|19.73|0
1643324400000|2022-01-27 23:00:00|21.77|19.7|21.95|19.86|22.08|19.98|21.62|19.56|0
1643324700000|2022-01-27 23:05:00|21.94|19.85|21.72|19.65|21.95|19.86|21.55|19.49|0
1643325000000|2022-01-27 23:10:00|21.67|19.6|21.6|19.54|21.72|19.65|21.49|19.45|0
1643325300000|2022-01-27 23:15:00|21.61|19.55|22.3|20.18|22.3|20.18|21.61|19.55|0
1643325600000|2022-01-27 23:20:00|22.21|20.09|21.8|19.72|22.28|20.16|21.75|19.68|0
1643325900000|2022-01-27 23:25:00|21.81|19.73|21.82|19.74|21.85|19.77|21.55|19.5|0
1643326200000|2022-01-27 23:30:00|21.81|19.66|22.08|19.97|22.08|19.97|21.73|19.66|0
1643326500000|2022-01-27 23:35:00|22.1|20|21.89|19.8|22.11|20.01|21.83|19.75|0
1643326800000|2022-01-27 23:40:00|21.9|19.81|22.18|20.06|22.25|20.13|21.86|19.78|0
1643327100000|2022-01-27 23:45:00|22.13|20.02|22.21|20.09|22.23|20.11|21.93|19.84|0
1643327400000|2022-01-27 23:50:00|22.23|20.11|22.19|20.07|22.42|20.29|22.15|20.04|0
1643327700000|2022-01-27 23:55:00|22.18|20.05|22.74|20.58|22.76|20.6|22.16|20.05|0
1643328000000|2022-01-28 00:00:00|22.82|20.64|22.68|20.52|23.13|20.93|22.61|20.45|0
1643328300000|2022-01-28 00:05:00|22.67|20.51|23.08|20.88|23.08|20.88|22.59|20.43|0
1643328600000|2022-01-28 00:10:00|23.07|20.87|22.35|20.23|23.07|20.87|22.35|20.23|0
1643328900000|2022-01-28 00:15:00|22.39|20.26|22.78|20.61|22.86|20.68|22.28|20.16|0
1643329200000|2022-01-28 00:20:00|22.76|20.59|22.75|20.58|22.98|20.79|22.69|20.53|0
1643329500000|2022-01-28 00:25:00|22.79|20.62|22.97|20.79|22.97|20.79|22.56|20.42|0
1643329800000|2022-01-28 00:30:00|22.88|20.7|23.45|21.22|23.67|21.42|22.87|20.69|0
1643330100000|2022-01-28 00:35:00|23.47|21.24|23.33|21.11|23.47|21.24|23.2|20.99|0
1643330400000|2022-01-28 00:40:00|23.37|21.14|23.52|21.28|23.71|21.45|23.37|21.14|0
1643330700000|2022-01-28 00:45:00|23.51|21.27|23.15|20.95|23.74|21.48|23.04|20.85|0
1643331000000|2022-01-28 00:50:00|23.14|20.93|22.73|20.56|23.23|21.02|22.68|20.52|0
1643331300000|2022-01-28 00:55:00|22.76|20.6|22.45|20.31|22.76|20.6|22.18|20.07|0
1643331600000|2022-01-28 01:00:00|22.44|20.29|22.03|19.93|22.51|20.36|21.9|19.82|0
1643331900000|2022-01-28 01:05:00|22.02|19.92|22.4|20.27|22.4|20.27|21.84|19.76|0
1643332200000|2022-01-28 01:10:00|22.39|20.26|22.5|20.35|22.5|20.35|22.12|20.01|0
1643332500000|2022-01-28 01:15:00|22.48|20.34|22.22|20.11|22.58|20.43|22.2|20.08|0
1643332800000|2022-01-28 01:20:00|22.21|20.1|22.27|20.15|22.28|20.16|21.94|19.85|0
1643333100000|2022-01-28 01:25:00|22.26|20.14|21.98|19.89|22.27|20.15|21.9|19.81|0
1643333400000|2022-01-28 01:30:00|21.94|19.85|22.62|20.47|22.65|20.49|21.93|19.84|0
1643333700000|2022-01-28 01:35:00|22.6|20.45|22.62|20.46|22.72|20.55|22.43|20.29|0
1643334000000|2022-01-28 01:40:00|22.7|20.54|22.37|20.24|22.83|20.65|22.27|20.15|0
1643334300000|2022-01-28 01:45:00|22.36|20.23|22.87|20.69|22.93|20.75|22.18|20.07|0
1643334600000|2022-01-28 01:50:00|22.82|20.65|22.95|20.76|23|20.81|22.66|20.5|0
1643334900000|2022-01-28 01:55:00|22.89|20.71|22.46|20.32|22.89|20.71|22.36|20.23|0
1643335200000|2022-01-28 02:00:00|22.44|20.3|22.39|20.26|22.65|20.49|22.22|20.11|0
1643335500000|2022-01-28 02:05:00|22.36|20.23|22.4|20.26|22.49|20.35|22.32|20.19|0
1643335800000|2022-01-28 02:10:00|22.38|20.25|22.56|20.41|22.61|20.46|22.21|20.09|0
1643336100000|2022-01-28 02:15:00|22.52|20.38|22.73|20.56|22.73|20.56|22.45|20.31|0
1643336400000|2022-01-28 02:20:00|22.72|20.55|22.27|20.15|22.72|20.55|22.18|20.07|0
1643336700000|2022-01-28 02:25:00|22.25|20.13|21.95|19.86|22.32|20.2|21.82|19.75|0
1643337000000|2022-01-28 02:30:00|21.96|19.83|21.93|19.84|21.98|19.89|21.77|19.69|0
1643337300000|2022-01-28 02:35:00|21.95|19.86|21.76|19.69|22.05|19.95|21.67|19.6|0
1643337600000|2022-01-28 02:40:00|21.78|19.71|21.73|19.66|21.89|19.8|21.73|19.66|0
1643337900000|2022-01-28 02:45:00|21.72|19.65|21.4|19.36|21.77|19.7|21.39|19.35|0
1643338200000|2022-01-28 02:50:00|21.41|19.37|21.33|19.3|21.53|19.48|21.32|19.29|0
1643338500000|2022-01-28 02:55:00|21.32|19.29|20.25|18.32|21.37|19.33|20.15|18.23|0
1643338800000|2022-01-28 03:00:00|20.24|18.31|20.28|18.35|20.33|18.4|20.19|18.27|0
1643339100000|2022-01-28 03:05:00|20.3|18.37|20.3|18.37|20.47|18.52|20.28|18.35|0
1643339400000|2022-01-28 03:10:00|20.28|18.35|20.29|18.36|20.38|18.44|20.12|18.2|0
1643339700000|2022-01-28 03:15:00|20.3|18.37|20.7|18.72|20.77|18.8|20.3|18.37|0
1643340000000|2022-01-28 03:20:00|20.68|18.71|20.74|18.77|20.86|18.87|20.56|18.6|0
1643340300000|2022-01-28 03:25:00|20.76|18.78|20.89|18.9|20.93|18.94|20.73|18.75|0
1643340600000|2022-01-28 03:30:00|20.9|18.91|20.76|18.79|20.91|18.92|20.72|18.75|0
1643340900000|2022-01-28 03:35:00|20.77|18.78|20.77|18.79|20.96|18.96|20.69|18.72|0
1643341200000|2022-01-28 03:40:00|20.74|18.77|21.02|19.02|21.08|19.07|20.74|18.77|0
1643341500000|2022-01-28 03:45:00|21.04|19.04|20.93|18.94|21.13|19.11|20.8|18.82|0
1643341800000|2022-01-28 03:50:00|20.95|18.96|21.08|19.07|21.19|19.17|20.83|18.85|0
1643342100000|2022-01-28 03:55:00|21.1|19.09|21.15|19.14|21.22|19.2|21.02|19.01|0
1643342400000|2022-01-28 04:00:00|21.12|19.11|21.11|19.1|21.19|19.17|20.9|18.91|0
1643342700000|2022-01-28 04:05:00|21.12|19.11|21.15|19.13|21.21|19.19|21.03|19.02|0
1643343000000|2022-01-28 04:10:00|21.19|19.17|21.12|19.11|21.22|19.2|21.09|19.08|0
1643343300000|2022-01-28 04:15:00|21.11|19.1|21.37|19.33|21.44|19.4|21.11|19.1|0
1643343600000|2022-01-28 04:20:00|21.35|19.32|21.39|19.35|21.49|19.44|21.28|19.25|0
1643343900000|2022-01-28 04:25:00|21.37|19.34|21.27|19.25|21.43|19.39|21.19|19.17|0
1643344200000|2022-01-28 04:30:00|21.24|19.24|21.12|19.11|21.33|19.3|21.08|19.07|0
1643344500000|2022-01-28 04:35:00|21.11|19.1|21.2|19.18|21.23|19.21|21.09|19.09|0
1643344800000|2022-01-28 04:40:00|21.19|19.17|21.23|19.21|21.24|19.22|21.09|19.08|0
1643345100000|2022-01-28 04:45:00|21.25|19.22|21.41|19.37|21.41|19.37|21.11|19.1|0
1643345400000|2022-01-28 04:50:00|21.45|19.4|21.61|19.55|21.63|19.57|21.43|19.39|0
1643345700000|2022-01-28 04:55:00|21.63|19.57|21.63|19.57|21.73|19.66|21.59|19.53|0
1643346000000|2022-01-28 05:00:00|21.62|19.68|21.59|19.53|21.76|19.69|21.57|19.51|0
1643346300000|2022-01-28 05:05:00|21.6|19.55|21.67|19.61|21.67|19.61|21.48|19.43|0
1643346600000|2022-01-28 05:10:00|21.72|19.65|21.09|19.08|21.81|19.74|21|19|0
1643346900000|2022-01-28 05:15:00|21.11|19.1|20.91|18.92|21.22|19.2|20.78|18.8|0
1643347200000|2022-01-28 05:20:00|20.96|18.96|20.87|18.88|20.98|18.98|20.75|18.77|0
1643347500000|2022-01-28 05:25:00|20.84|18.86|20.74|18.77|20.9|18.91|20.66|18.69|0
1643347800000|2022-01-28 05:30:00|20.75|18.78|21|19|21|19|20.69|18.72|0
1643348100000|2022-01-28 05:35:00|21.01|19.01|21.06|19.06|21.29|19.26|20.98|18.98|0
1643348400000|2022-01-28 05:40:00|21.05|19.04|20.95|18.95|21.05|19.05|20.91|18.92|0
1643348700000|2022-01-28 05:45:00|20.94|18.98|21.06|19.05|21.16|19.14|20.94|18.98|0
1643349000000|2022-01-28 05:50:00|21.05|19.04|20.88|18.89|21.1|19.09|20.87|18.89|0
1643349300000|2022-01-28 05:55:00|20.87|18.88|20.87|18.88|21|19|20.73|18.75|0
1643349600000|2022-01-28 06:00:00|20.85|18.87|20.89|18.9|21.12|19.11|20.59|18.63|0
1643349900000|2022-01-28 06:05:00|20.88|18.89|21.04|19.04|21.06|19.06|20.88|18.89|0
1643350200000|2022-01-28 06:10:00|21.05|19.05|21.51|19.46|21.58|19.52|21.05|19.05|0
1643350500000|2022-01-28 06:15:00|21.52|19.47|21.67|19.61|21.77|19.7|21.52|19.47|0
1643350800000|2022-01-28 06:20:00|21.66|19.6|21.51|19.46|21.66|19.6|21.51|19.46|0
1643351100000|2022-01-28 06:25:00|21.49|19.44|21.47|19.43|21.58|19.52|21.47|19.43|0
1643351400000|2022-01-28 06:30:00|21.49|19.44|21.61|19.55|21.73|19.66|21.49|19.44|0
1643351700000|2022-01-28 06:35:00|21.63|19.57|21.42|19.38|21.63|19.57|21.39|19.35|0
1643352000000|2022-01-28 06:40:00|21.43|19.39|21.51|19.46|21.52|19.47|21.39|19.35|0
1643352300000|2022-01-28 06:45:00|21.53|19.48|21.48|19.43|21.65|19.58|21.47|19.42|0
1643352600000|2022-01-28 06:50:00|21.47|19.42|21.3|19.27|21.48|19.44|21.28|19.25|0
1643352900000|2022-01-28 06:55:00|21.29|19.26|21.68|19.62|21.73|19.66|21.23|19.21|0
1643353200000|2022-01-28 07:00:00|21.7|19.63|22.16|20.05|22.19|20.08|21.7|19.63|0
1643353500000|2022-01-28 07:05:00|22.2|20.09|21.69|19.63|22.23|20.11|21.64|19.58|0
1643353800000|2022-01-28 07:10:00|21.68|19.62|22.14|20.03|22.26|20.14|21.44|19.4|0
1643354100000|2022-01-28 07:15:00|22.15|20.04|21.33|19.3|22.28|20.16|21.17|19.16|0
1643354400000|2022-01-28 07:20:00|21.29|19.27|21.79|19.72|21.85|19.77|21.28|19.25|0
1643354700000|2022-01-28 07:25:00|21.77|19.69|21.51|19.46|21.86|19.78|21.32|19.29|0
1643355000000|2022-01-28 07:30:00|21.49|19.44|21.77|19.69|21.78|19.7|21.49|19.44|0
1643355300000|2022-01-28 07:35:00|21.76|19.73|21.54|19.48|21.8|19.73|21.54|19.48|0
1643355600000|2022-01-28 07:40:00|21.5|19.45|21.58|19.53|21.68|19.62|21.45|19.4|0
1643355900000|2022-01-28 07:45:00|21.57|19.51|21.34|19.3|21.8|19.72|21.32|19.29|0
1643356200000|2022-01-28 07:50:00|21.35|19.31|20.94|18.94|21.46|19.41|20.88|18.9|0
1643356500000|2022-01-28 07:55:00|20.95|18.96|21.24|19.22|21.34|19.31|20.94|18.94|0
1643356800000|2022-01-28 08:00:00|21.18|19.17|21.62|19.56|21.64|19.58|21.18|19.17|0
1643357100000|2022-01-28 08:05:00|21.63|19.63|21.83|19.83|21.93|19.93|21.49|19.49|0
1643357400000|2022-01-28 08:10:00|21.81|19.81|22.52|20.52|22.52|20.52|21.81|19.81|0
1643357700000|2022-01-28 08:15:00|22.55|20.55|22.97|20.97|22.97|20.97|22.43|20.43|0
1643358000000|2022-01-28 08:20:00|22.94|20.94|23.09|21.09|23.53|21.53|22.94|20.94|0
1643358300000|2022-01-28 08:25:00|23.13|21.13|23.09|21.09|23.31|21.31|22.8|20.8|0
1643358600000|2022-01-28 08:30:00|23.13|21.13|23.14|21.14|23.41|21.41|22.93|20.93|0
1643358900000|2022-01-28 08:35:00|23.08|21.08|22.71|20.71|23.14|21.14|22.71|20.71|0
1643359200000|2022-01-28 08:40:00|22.69|20.69|22.85|20.85|22.85|20.85|22.59|20.59|0
1643359500000|2022-01-28 08:45:00|22.83|20.83|22.6|20.6|22.99|20.99|22.23|20.23|0
1643359800000|2022-01-28 08:50:00|22.65|20.65|22.4|20.4|22.72|20.72|22.34|20.34|0
1643360100000|2022-01-28 08:55:00|22.37|20.37|22.34|20.34|22.83|20.83|22.26|20.26|0
1643360400000|2022-01-28 09:00:00|22.39|20.39|22.79|20.79|22.82|20.82|22.19|20.19|0
1643360700000|2022-01-28 09:05:00|22.8|20.8|22.94|20.94|23.14|21.14|22.73|20.73|0
1643361000000|2022-01-28 09:10:00|22.96|20.96|22.05|20.05|22.98|20.98|21.98|19.98|0
1643361300000|2022-01-28 09:15:00|22.06|20.06|22.33|20.33|22.35|20.35|21.91|19.91|0
1643361600000|2022-01-28 09:20:00|22.34|20.34|22.23|20.23|22.47|20.47|21.95|19.95|0
1643361900000|2022-01-28 09:25:00|22.22|20.22|22.56|20.56|22.56|20.56|22.11|20.11|0
1643362200000|2022-01-28 09:30:00|22.57|20.57|22.7|20.7|22.82|20.82|21.6|19.6|0
1643362500000|2022-01-28 09:35:00|22.72|20.72|22.82|20.82|22.96|20.96|22.62|20.62|0
1643362800000|2022-01-28 09:40:00|22.78|20.78|22.42|20.42|22.93|20.93|22.42|20.42|0
1643363100000|2022-01-28 09:45:00|22.43|20.43|22.87|20.87|22.98|20.98|22.32|20.32|0
1643363400000|2022-01-28 09:50:00|22.83|20.83|22.85|20.85|23.05|21.05|22.74|20.74|0
1643363700000|2022-01-28 09:55:00|22.81|20.81|22.91|20.91|23.13|21.13|22.7|20.7|0
1643364000000|2022-01-28 10:00:00|22.88|20.88|23.12|21.12|23.29|21.29|22.86|20.86|0
1643364300000|2022-01-28 10:05:00|23.13|21.13|23.63|21.63|23.63|21.63|23.11|21.11|0
1643364600000|2022-01-28 10:10:00|23.61|21.61|23.24|21.24|23.61|21.61|23.19|21.19|0
1643364900000|2022-01-28 10:15:00|23.28|21.28|23.72|21.72|23.78|21.78|23.28|21.28|0
1643365200000|2022-01-28 10:20:00|23.73|21.73|23.26|21.26|23.92|21.92|23.25|21.25|0
1643365500000|2022-01-28 10:25:00|23.29|21.29|23.51|21.51|23.51|21.51|23.06|21.06|0
1643365800000|2022-01-28 10:30:00|23.48|21.48|23.73|21.73|23.73|21.73|23.01|21.01|0
1643366100000|2022-01-28 10:35:00|23.69|21.69|24.09|22.09|24.09|22.09|23.69|21.69|0
1643366400000|2022-01-28 10:40:00|24.08|22.08|23.56|21.56|24.08|22.08|23.53|21.53|0
1643366700000|2022-01-28 10:45:00|23.55|21.55|23.54|21.54|23.65|21.65|23.33|21.33|0
1643367000000|2022-01-28 10:50:00|23.55|21.55|23.84|21.84|23.95|21.95|23.55|21.55|0
1643367300000|2022-01-28 10:55:00|23.88|21.88|23.6|21.6|24.1|22.1|23.56|21.56|0
1643367600000|2022-01-28 11:00:00|23.58|21.58|23.74|21.74|23.87|21.87|23.4|21.4|0
1643367900000|2022-01-28 11:05:00|23.75|21.75|23.92|21.92|24.04|22.04|23.6|21.6|0
1643368200000|2022-01-28 11:10:00|23.91|21.91|24.31|22.31|24.31|22.31|23.84|21.84|0
1643368500000|2022-01-28 11:15:00|24.3|22.3|24.83|22.83|24.92|22.92|24.2|22.2|0
1643368800000|2022-01-28 11:20:00|24.78|22.78|24.27|22.27|24.96|22.96|24.23|22.23|0
1643369100000|2022-01-28 11:25:00|24.28|22.28|24.01|22.01|24.46|22.46|24|22|0
1643369400000|2022-01-28 11:30:00|24.06|22.06|24.5|22.5|24.77|22.77|23.89|21.89|0
1643369700000|2022-01-28 11:35:00|24.48|22.48|24.86|22.86|24.86|22.86|24.29|22.29|0
1643370000000|2022-01-28 11:40:00|24.82|22.82|25.14|23.14|25.14|23.14|24.76|22.76|0
1643370300000|2022-01-28 11:45:00|25.16|23.16|24.78|22.78|25.36|23.36|24.68|22.68|0
1643370600000|2022-01-28 11:50:00|24.76|22.76|25.12|23.12|25.3|23.3|24.68|22.68|0
1643370900000|2022-01-28 11:55:00|25.1|23.1|24.71|22.71|25.37|23.37|24.64|22.64|0
1643371200000|2022-01-28 12:00:00|24.62|22.62|24.45|22.45|25.07|23.07|24.36|22.36|0
1643371500000|2022-01-28 12:05:00|24.43|22.43|24.92|22.92|24.92|22.92|24.41|22.41|0
1643371800000|2022-01-28 12:10:00|24.95|22.95|24.74|22.74|25.11|23.11|24.53|22.53|0
1643372100000|2022-01-28 12:15:00|24.82|22.82|25.12|23.12|25.2|23.2|24.63|22.63|0
1643372400000|2022-01-28 12:20:00|25.04|23.04|26.33|24.33|26.37|24.37|24.6|22.6|0
1643372700000|2022-01-28 12:25:00|26.31|24.31|26.13|24.13|26.72|24.72|25.94|23.94|0
1643373000000|2022-01-28 12:30:00|26.15|24.15|26.14|24.14|26.34|24.34|25.85|23.85|0
1643373300000|2022-01-28 12:35:00|26.16|24.16|27.91|25.91|27.91|25.91|26.04|24.04|0
1643373600000|2022-01-28 12:40:00|27.88|25.88|28.14|26.14|28.2|26.2|27.64|25.64|0
1643373900000|2022-01-28 12:45:00|28.16|26.16|28.42|26.42|28.65|26.65|28.03|26.03|0
1643374200000|2022-01-28 12:50:00|28.39|26.39|27.98|25.98|28.54|26.54|27.85|25.85|0
1643374500000|2022-01-28 12:55:00|27.93|25.93|27.75|25.75|28.32|26.32|27.67|25.67|0
1643374800000|2022-01-28 13:00:00|27.71|25.71|27.33|25.33|27.94|25.94|27.32|25.32|0
1643375100000|2022-01-28 13:05:00|27.29|25.29|27.72|25.72|28.02|26.02|27.27|25.27|0
1643375400000|2022-01-28 13:10:00|27.78|25.78|27.09|25.09|27.91|25.91|27.09|25.09|0
1643375700000|2022-01-28 13:15:00|27.07|25.07|26.8|24.8|27.07|25.07|26.6|24.6|0
1643376000000|2022-01-28 13:20:00|26.82|24.82|27.2|25.2|27.34|25.34|26.78|24.78|0
1643376300000|2022-01-28 13:25:00|27.25|25.25|27.25|25.25|27.57|25.57|27.12|25.12|0
1643376600000|2022-01-28 13:30:00|27.23|25.23|25.17|23.17|27.23|25.23|24.71|22.71|0
1643376900000|2022-01-28 13:35:00|25.11|23.11|25.49|23.49|26.24|24.24|24.46|22.46|0
1643377200000|2022-01-28 13:40:00|24.99|22.99|23.09|21.09|24.99|22.99|22.74|20.74|0
1643377500000|2022-01-28 13:45:00|23.08|21.08|23.93|21.93|23.93|21.93|23.01|21.01|0
1643377800000|2022-01-28 13:50:00|23.89|21.89|24.55|22.55|24.86|22.86|23.82|21.82|0
1643378100000|2022-01-28 13:55:00|24.69|22.69|24.38|22.38|25.09|23.09|11.44|10.04|0
1643378400000|2022-01-28 14:00:00|24.31|22.31|24.19|22.19|25.07|23.07|24.19|22.19|0
1643378700000|2022-01-28 14:05:00|24.16|22.16|23.91|21.91|24.43|22.43|23.79|21.79|0
1643379000000|2022-01-28 14:10:00|23.87|21.87|24.25|22.25|24.32|22.32|23.82|21.82|0
1643379300000|2022-01-28 14:15:00|24.22|22.22|23.76|21.76|24.31|22.31|23.72|21.72|0
1643379600000|2022-01-28 14:20:00|23.74|21.74|23.54|21.54|23.74|21.74|23.36|21.36|0
1643379900000|2022-01-28 14:25:00|23.59|21.59|23.03|21.03|23.59|21.59|22.96|20.96|0
1643380200000|2022-01-28 14:30:00|22.94|20.94|25.09|23.09|25.09|23.09|22.72|20.72|0
1643380500000|2022-01-28 14:35:00|25.01|23.01|25.67|23.67|26.12|24.12|24.91|22.91|0
1643380800000|2022-01-28 14:40:00|25.64|23.64|26.01|24.01|26.1|24.1|25.44|23.44|0
1643381100000|2022-01-28 14:45:00|26|24|26.31|24.31|26.83|24.83|24.91|22.91|0
1643381400000|2022-01-28 14:50:00|26.25|24.25|26.12|24.12|26.56|24.56|25.35|23.35|0
1643381700000|2022-01-28 14:55:00|26.1|24.1|26.43|24.43|26.7|24.7|25.86|23.86|0
1643382000000|2022-01-28 15:00:00|26.36|24.36|26.24|24.24|26.88|24.88|26|24|0
1643382300000|2022-01-28 15:05:00|26.22|24.22|25.52|23.52|26.39|24.39|25.47|23.47|0
1643382600000|2022-01-28 15:10:00|25.64|23.64|25.04|23.04|25.64|23.64|24.54|22.54|0
1643382900000|2022-01-28 15:15:00|24.96|22.96|22.69|20.69|25.48|23.48|22.69|20.69|0
1643383200000|2022-01-28 15:20:00|22.72|20.72|23.46|21.46|23.71|21.71|22.58|20.58|0
1643383500000|2022-01-28 15:25:00|23.52|21.52|23.94|21.94|24.22|22.22|23.27|21.27|0
1643383800000|2022-01-28 15:30:00|23.89|21.89|24.58|22.58|24.67|22.67|23.58|21.58|0
1643384100000|2022-01-28 15:35:00|24.55|22.55|23.8|21.8|24.58|22.58|23.24|21.24|0
1643384400000|2022-01-28 15:40:00|23.77|21.77|24.52|22.52|24.86|22.86|23.77|21.77|0
1643384700000|2022-01-28 15:45:00|24.44|22.44|22.98|20.98|24.95|22.95|22.9|20.9|0
1643385000000|2022-01-28 15:50:00|22.97|20.97|22.3|20.3|23.18|21.18|22.3|20.3|0
1643385300000|2022-01-28 15:55:00|22.36|20.36|22.04|20.04|22.98|20.98|21.99|19.99|0
1643385600000|2022-01-28 16:00:00|21.93|19.93|22.91|20.91|22.91|20.91|21.84|19.84|0
1643385900000|2022-01-28 16:05:00|22.75|20.75|22.21|20.21|22.75|20.75|22.12|20.12|0
1643386200000|2022-01-28 16:10:00|22.22|20.22|21.46|19.46|22.26|20.26|21.41|19.41|0
1643386500000|2022-01-28 16:15:00|21.47|19.47|20.49|18.54|22.92|20.92|20.24|18.31|0
1643386800000|2022-01-28 16:20:00|20.45|18.5|20.69|18.72|20.96|18.96|20.24|18.31|0
1643387100000|2022-01-28 16:25:00|20.72|18.74|20.37|18.43|20.72|18.74|19.91|18.01|0
1643387400000|2022-01-28 16:30:00|20.31|18.38|20.42|18.48|20.87|18.88|20.23|18.31|0
1643387700000|2022-01-28 16:35:00|20.4|18.46|20.01|18.11|20.52|18.56|19.62|17.75|0
1643388000000|2022-01-28 16:40:00|20.05|18.14|20.11|18.19|20.29|18.36|19.9|18.01|0
1643388300000|2022-01-28 16:45:00|20.23|18.31|20.21|18.29|20.33|18.39|20.06|18.15|0
1643388600000|2022-01-28 16:50:00|20.24|18.31|19.91|18.02|20.32|18.39|19.89|17.99|0
1643388900000|2022-01-28 16:55:00|19.92|18.07|19.72|17.84|19.97|18.07|19.03|17.22|0
1643389200000|2022-01-28 17:00:00|19.74|17.86|19.53|17.67|20.01|18.1|19.51|17.65|0
1643389500000|2022-01-28 17:05:00|19.54|17.68|19.44|17.59|19.73|17.85|19.35|17.51|0
1643389800000|2022-01-28 17:10:00|19.47|17.62|19.99|18.08|20.23|18.3|19.4|17.55|0
1643390100000|2022-01-28 17:15:00|19.97|18.07|19.5|17.64|20.12|18.2|19.36|17.51|0
1643390400000|2022-01-28 17:20:00|19.53|17.67|20.09|18.17|20.49|18.53|19.53|17.67|0
1643390700000|2022-01-28 17:25:00|19.86|17.97|20.12|18.21|20.36|18.42|19.86|17.97|0
1643391000000|2022-01-28 17:30:00|20.21|18.29|19.59|17.73|20.37|18.43|19.59|17.73|0
1643391300000|2022-01-28 17:35:00|20.03|18.12|20.2|18.28|20.34|18.4|19.67|17.8|0
1643391600000|2022-01-28 17:40:00|20.22|18.3|19.77|17.89|20.25|18.32|19.77|17.89|0
1643391900000|2022-01-28 17:45:00|19.74|17.86|20.12|18.2|20.34|18.4|19.61|17.75|0
1643392200000|2022-01-28 17:50:00|20.14|18.22|20.35|18.41|20.62|18.66|20.12|18.2|0
1643392500000|2022-01-28 17:55:00|20.37|18.43|21.13|19.13|21.19|19.19|20.19|18.27|0
1643392800000|2022-01-28 18:00:00|21.14|19.14|20.63|18.66|21.18|19.18|20.38|18.44|0
1643393100000|2022-01-28 18:05:00|20.76|18.79|19.95|18.05|20.76|18.79|19.88|17.99|0
1643393400000|2022-01-28 18:10:00|19.96|18.06|19.98|18.08|20.08|18.17|19.83|17.94|0
1643393700000|2022-01-28 18:15:00|19.95|18.05|20.09|18.18|20.29|18.36|19.88|17.99|0
1643394000000|2022-01-28 18:20:00|20.18|18.26|20.46|18.52|20.8|18.82|20.13|18.22|0
1643394300000|2022-01-28 18:25:00|20.48|18.53|20.41|18.47|21.04|19.04|20.35|18.41|0
1643394600000|2022-01-28 18:30:00|20.36|18.42|19.98|18.08|20.36|18.42|19.7|17.83|0
1643394900000|2022-01-28 18:35:00|19.99|18.02|19.99|18.09|20.19|18.27|19.59|17.72|0
1643395200000|2022-01-28 18:40:00|19.97|18.07|20.02|18.11|20.3|18.37|19.91|18.01|0
1643395500000|2022-01-28 18:45:00|20.04|18.13|20.08|18.17|20.27|18.34|19.68|17.8|0
1643395800000|2022-01-28 18:50:00|20.07|18.16|19.8|17.92|20.16|18.24|19.59|17.72|0
1643396100000|2022-01-28 18:55:00|19.88|17.99|19.98|18.08|19.98|18.08|19.57|17.7|0
1643396400000|2022-01-28 19:00:00|19.95|18.05|20.31|18.37|20.31|18.37|19.43|17.58|0
1643396700000|2022-01-28 19:05:00|20.34|18.4|20.84|18.86|20.98|18.98|20.32|18.39|0
1643397000000|2022-01-28 19:10:00|20.83|18.85|21.44|19.44|21.45|19.45|20.76|18.79|0
1643397300000|2022-01-28 19:15:00|21.43|19.43|21.45|19.45|21.69|19.69|20.83|18.84|0
1643397600000|2022-01-28 19:20:00|21.44|19.44|22.23|20.23|22.23|20.23|21.44|19.44|0
1643397900000|2022-01-28 19:25:00|22.12|20.12|22.17|20.17|22.22|20.22|21.8|19.8|0
1643398200000|2022-01-28 19:30:00|22.14|20.14|22.17|20.17|22.61|20.61|21.76|19.76|0
1643398500000|2022-01-28 19:35:00|22.19|20.19|21.8|19.8|22.19|20.19|21.76|19.76|0
1643398800000|2022-01-28 19:40:00|21.74|19.74|20.85|18.86|21.74|19.74|20.74|18.77|0
1643399100000|2022-01-28 19:45:00|20.84|18.85|20.42|18.48|21.11|19.11|20.34|18.4|0
1643399400000|2022-01-28 19:50:00|20.4|18.45|20.45|18.5|20.73|18.76|20.12|18.2|0
1643399700000|2022-01-28 19:55:00|20.43|18.48|19.79|17.91|20.45|18.5|19.66|17.78|0
1643400000000|2022-01-28 20:00:00|19.77|17.89|18.33|16.59|20.73|18.76|18.24|16.5|0
1643400300000|2022-01-28 20:05:00|18.4|16.65|18.23|16.49|18.49|16.73|18.12|16.39|0
1643400600000|2022-01-28 20:10:00|18.2|16.46|18.53|16.77|18.83|17.03|18.2|16.46|0
1643400900000|2022-01-28 20:15:00|18.43|16.68|18.24|16.5|18.62|16.85|18.07|16.35|0
1643401200000|2022-01-28 20:20:00|18.23|16.49|17.61|15.94|18.39|16.64|17.57|15.9|0
1643401500000|2022-01-28 20:25:00|17.58|15.91|17.73|16.04|18.08|16.36|17.49|15.83|0
1643401800000|2022-01-28 20:30:00|17.79|16.09|17.21|15.57|18.49|16.73|17.07|15.45|0
1643402100000|2022-01-28 20:35:00|17.25|15.61|17.13|15.5|17.41|15.75|17.07|15.45|0
1643402400000|2022-01-28 20:40:00|17.14|15.51|16.72|15.13|17.16|15.52|16.65|15.07|0
1643402700000|2022-01-28 20:45:00|16.74|15.14|16.2|14.66|16.95|15.34|16.17|14.63|0
1643403000000|2022-01-28 20:50:00|16.17|14.63|15.54|14.06|17.05|15.43|15.5|14.03|0
1643403300000|2022-01-28 20:55:00|15.57|14.09|14.82|13.41|15.66|14.17|14.82|13.41|0
1643403600000|2022-01-28 21:00:00|14.79|13.39|14.91|13.49|15.17|13.72|14.76|13.36|0
1643403900000|2022-01-28 21:05:00|14.87|13.45|14.97|13.54|14.99|13.56|14.78|13.37|0
1643404200000|2022-01-28 21:10:00|14.95|13.53|15.41|13.94|15.43|13.96|14.95|13.53|0
1643616300000|2022-01-31 08:05:00|14.88|13.46|14.74|13.33|14.93|13.51|14.72|13.32|0
1643616600000|2022-01-31 08:10:00|14.71|13.31|14.7|13.3|14.74|13.33|14.51|13.11|0
1643616900000|2022-01-31 08:15:00|14.68|13.28|14.89|13.48|14.89|13.48|14.42|13.02|0
1643617200000|2022-01-31 08:20:00|14.88|13.46|14.78|13.37|15.03|13.6|14.57|13.17|0
1643617500000|2022-01-31 08:25:00|14.8|13.39|14.69|13.29|14.83|13.42|14.57|13.17|0
1643617800000|2022-01-31 08:30:00|14.7|13.3|14.61|13.21|14.76|13.36|14.59|13.19|0
1643618100000|2022-01-31 08:35:00|14.6|13.2|14.44|13.04|14.62|13.22|14.44|13.04|0
1643618400000|2022-01-31 08:40:00|14.45|13.05|14.37|12.97|14.55|13.15|14.37|12.97|0
1643618700000|2022-01-31 08:45:00|14.38|12.98|14.31|12.91|14.43|13.03|14.31|12.91|0
1643619000000|2022-01-31 08:50:00|14.32|12.92|14.16|12.76|14.4|13|14.14|12.74|0
1643619300000|2022-01-31 08:55:00|14.17|12.77|14.15|12.75|14.24|12.84|14.13|12.73|0
1643619600000|2022-01-31 09:00:00|14.14|12.74|14.05|12.65|14.22|12.82|14.02|12.62|0
1643619900000|2022-01-31 09:05:00|14.09|12.69|14.12|12.72|14.24|12.84|14.05|12.65|0
1643620200000|2022-01-31 09:10:00|14.11|12.71|14.02|12.62|14.19|12.79|14.02|12.62|0
1643620500000|2022-01-31 09:15:00|14.04|12.64|14.12|12.72|14.25|12.85|14.02|12.62|0
1643620800000|2022-01-31 09:20:00|14.13|12.73|14.18|12.78|14.25|12.85|14.08|12.68|0
1643621100000|2022-01-31 09:25:00|14.2|12.8|14.16|12.76|14.25|12.85|14.13|12.73|0
1643621400000|2022-01-31 09:30:00|14.15|12.75|14.18|12.78|14.3|12.9|14.11|12.71|0
1643621700000|2022-01-31 09:35:00|14.17|12.77|14.11|12.71|14.18|12.78|14.04|12.64|0
1643622000000|2022-01-31 09:40:00|14.12|12.72|14.27|12.87|14.27|12.87|14.03|12.63|0
1643622300000|2022-01-31 09:45:00|14.26|12.86|14.22|12.82|14.27|12.87|14.11|12.71|0
1643622600000|2022-01-31 09:50:00|14.23|12.83|14.49|13.09|14.56|13.16|14.21|12.81|0
1643622900000|2022-01-31 09:55:00|14.5|13.1|14.34|12.94|14.61|13.21|14.34|12.94|0
1643623200000|2022-01-31 10:00:00|14.33|12.93|14.31|12.91|14.46|13.06|14.29|12.89|0
1643623500000|2022-01-31 10:05:00|14.3|12.9|14.46|13.06|14.53|13.13|14.28|12.88|0
1643623800000|2022-01-31 10:10:00|14.47|13.07|14.52|13.12|14.71|13.31|14.46|13.06|0
1643624100000|2022-01-31 10:15:00|14.53|13.13|14.45|13.05|14.53|13.13|14.36|12.96|0
1643624400000|2022-01-31 10:20:00|14.47|13.07|14.57|13.17|14.71|13.31|14.42|13.02|0
1643624700000|2022-01-31 10:25:00|14.58|13.18|14.59|13.19|14.61|13.21|14.44|13.04|0
1643625000000|2022-01-31 10:30:00|14.61|13.21|14.62|13.22|14.78|13.37|14.55|13.15|0
1643625300000|2022-01-31 10:35:00|14.63|13.23|14.87|13.45|14.88|13.46|14.63|13.23|0
1643625600000|2022-01-31 10:40:00|14.88|13.46|14.67|13.27|14.93|13.51|14.57|13.17|0
1643625900000|2022-01-31 10:45:00|14.68|13.28|15.02|13.59|15.04|13.61|14.54|13.14|0
1643626200000|2022-01-31 10:50:00|15.04|13.61|15.05|13.62|15.14|13.7|14.92|13.5|0
1643626500000|2022-01-31 10:55:00|15.06|13.63|15.01|13.58|15.16|13.72|14.98|13.56|0
1643626800000|2022-01-31 11:00:00|15.09|13.65|15.2|13.76|15.26|13.8|14.88|13.46|0
1643627100000|2022-01-31 11:05:00|15.19|13.74|15.03|13.6|15.24|13.79|14.97|13.54|0
1643627400000|2022-01-31 11:10:00|15.04|13.61|15.32|13.86|15.33|13.87|14.95|13.52|0
1643627700000|2022-01-31 11:15:00|15.3|13.85|15.14|13.7|15.32|13.86|15.09|13.65|0
1643628000000|2022-01-31 11:20:00|15.21|13.76|15.28|13.83|15.29|13.83|15.05|13.62|0
1643628300000|2022-01-31 11:25:00|15.29|13.84|15.34|13.87|15.51|14.03|15.24|13.79|0
1643628600000|2022-01-31 11:30:00|15.35|13.89|15.27|13.81|15.44|13.97|15.25|13.8|0
1643628900000|2022-01-31 11:35:00|15.25|13.8|15.36|13.89|15.38|13.92|15.21|13.76|0
1643629200000|2022-01-31 11:40:00|15.32|13.86|15.46|13.99|15.46|13.99|15.24|13.79|0
1643629500000|2022-01-31 11:45:00|15.45|13.98|15.34|13.88|15.47|14|15.29|13.83|0
1643629800000|2022-01-31 11:50:00|15.36|13.9|15.32|13.86|15.36|13.9|15.18|13.74|0
1643630100000|2022-01-31 11:55:00|15.31|13.85|15.24|13.79|15.33|13.87|15.14|13.69|0
1643630400000|2022-01-31 12:00:00|15.25|13.8|15.57|14.09|15.57|14.09|15.15|13.71|0
1643630700000|2022-01-31 12:05:00|15.61|14.12|15.78|14.28|15.91|14.39|15.53|14.05|0
1643631000000|2022-01-31 12:10:00|15.79|14.29|15.88|14.36|15.88|14.37|15.61|14.12|0
1643631300000|2022-01-31 12:15:00|15.89|14.37|15.86|14.35|15.98|14.46|15.82|14.31|0
1643631600000|2022-01-31 12:20:00|15.8|14.3|16.13|14.6|16.29|14.74|15.8|14.3|0
1643631900000|2022-01-31 12:25:00|16.15|14.61|15.98|14.46|16.15|14.61|15.87|14.36|0
1643632200000|2022-01-31 12:30:00|15.97|14.45|15.76|14.26|16.06|14.53|15.73|14.23|0
1643632500000|2022-01-31 12:35:00|15.74|14.24|15.82|14.31|15.83|14.33|15.65|14.16|0
1643632800000|2022-01-31 12:40:00|15.83|14.32|15.78|14.27|16.01|14.48|15.77|14.27|0
1643633100000|2022-01-31 12:45:00|15.77|14.31|15.6|14.11|15.82|14.31|15.52|14.04|0
1643633400000|2022-01-31 12:50:00|15.64|14.15|15.65|14.16|15.72|14.22|15.5|14.03|0
1643633700000|2022-01-31 12:55:00|15.64|14.15|15.45|13.98|15.69|14.2|15.45|13.98|0
1643634000000|2022-01-31 13:00:00|15.39|13.93|15.71|14.22|15.71|14.22|15.37|13.9|0
1643634300000|2022-01-31 13:05:00|15.73|14.23|15.82|14.31|15.96|14.44|15.71|14.22|0
1643634600000|2022-01-31 13:10:00|15.78|14.27|15.53|14.05|15.78|14.27|15.52|14.04|0
1643634900000|2022-01-31 13:15:00|15.52|14.04|15.74|14.24|15.74|14.24|15.45|13.98|0
1643635200000|2022-01-31 13:20:00|15.73|14.25|15.7|14.21|15.77|14.27|15.59|14.11|0
1643635500000|2022-01-31 13:25:00|15.69|14.19|15.64|14.15|15.79|14.28|15.64|14.15|0
1643635800000|2022-01-31 13:30:00|15.6|14.12|15.16|13.72|15.68|14.19|15.12|13.68|0
1643636100000|2022-01-31 13:35:00|15.18|13.73|14.89|13.47|15.27|13.82|14.73|13.33|0
1643636400000|2022-01-31 13:40:00|14.87|13.46|14.95|13.53|15.02|13.59|14.77|13.36|0
1643636700000|2022-01-31 13:45:00|14.94|13.51|14.95|13.52|15.14|13.7|14.86|13.44|0
1643637000000|2022-01-31 13:50:00|14.93|13.51|14.94|13.52|14.96|13.53|14.79|13.38|0
1643637300000|2022-01-31 13:55:00|14.92|13.5|14.75|13.34|14.98|13.56|14.7|13.3|0
1643637600000|2022-01-31 14:00:00|14.72|13.32|14.69|13.29|14.9|13.48|14.68|13.28|0
1643637900000|2022-01-31 14:05:00|14.68|13.28|14.82|13.41|14.89|13.47|14.63|13.23|0
1643638200000|2022-01-31 14:10:00|14.85|13.43|15.01|13.58|15.01|13.58|14.82|13.41|0
1643638500000|2022-01-31 14:15:00|15.03|13.6|15.08|13.64|15.08|13.64|14.92|13.5|0
1643638800000|2022-01-31 14:20:00|15.09|13.65|15.1|13.66|15.22|13.77|15.02|13.59|0
1643639100000|2022-01-31 14:25:00|15.09|13.65|14.87|13.45|15.1|13.66|14.84|13.43|0
1643639400000|2022-01-31 14:30:00|14.97|13.54|14.69|13.29|15.52|14.04|14.69|13.29|0
1643639700000|2022-01-31 14:35:00|14.62|13.22|14.45|13.05|14.7|13.3|14.39|12.99|0
1643640000000|2022-01-31 14:40:00|14.44|13.04|14.37|12.97|14.46|13.06|14.21|12.81|0
1643640300000|2022-01-31 14:45:00|14.29|12.89|14.61|13.21|14.64|13.24|14.23|12.83|0
1643640600000|2022-01-31 14:50:00|14.59|13.19|13.97|12.57|14.64|13.24|13.92|12.52|0
1643640900000|2022-01-31 14:55:00|13.95|12.55|13.68|12.28|14.04|12.64|13.68|12.28|0
1643641200000|2022-01-31 15:00:00|13.65|12.25|13.18|11.78|13.81|12.41|13.11|11.71|0
1643641500000|2022-01-31 15:05:00|13.22|11.82|12.78|11.38|13.31|11.91|12.78|11.38|0
1643641800000|2022-01-31 15:10:00|12.76|11.36|12.84|11.44|12.98|11.58|12.72|11.32|0
1643642100000|2022-01-31 15:15:00|12.83|11.43|12.9|11.5|12.9|11.5|12.61|11.21|0
1643642400000|2022-01-31 15:20:00|12.85|11.45|12.55|11.15|12.94|11.54|12.4|11|0
1643642700000|2022-01-31 15:25:00|12.54|11.14|12.93|11.53|12.93|11.53|12.49|11.09|0
1643643000000|2022-01-31 15:30:00|12.94|11.54|12.76|11.36|13.05|11.65|12.69|11.29|0
1643643300000|2022-01-31 15:35:00|12.77|11.37|12.33|10.93|13.7|12.3|12.24|10.84|0
1643643600000|2022-01-31 15:40:00|12.37|10.97|12.26|10.86|12.56|11.16|12.26|10.86|0
1643643900000|2022-01-31 15:45:00|12.29|10.89|11.92|10.52|12.61|11.21|11.89|10.49|0
1643644200000|2022-01-31 15:50:00|11.88|10.48|11.59|10.19|11.94|10.54|11.5|10.1|0
1643644500000|2022-01-31 15:55:00|11.57|10.17|11.39|9.99|11.93|10.53|11.39|9.99|0
1643644800000|2022-01-31 16:00:00|11.41|10.01|11.34|9.94|11.41|10.01|11.26|9.86|0
1643645100000|2022-01-31 16:05:00|11.31|9.91|11.52|10.12|11.52|10.12|11.3|9.9|0
1643645400000|2022-01-31 16:10:00|11.54|10.14|11.49|10.09|11.78|10.38|11.45|10.05|0
1643645700000|2022-01-31 16:15:00|11.51|10.11|11.7|10.3|11.75|10.35|11.47|10.07|0
1643646000000|2022-01-31 16:20:00|11.69|10.29|11.65|10.25|11.81|10.41|11.4|10|0
1643646300000|2022-01-31 16:25:00|11.66|10.26|11.64|10.24|11.73|10.33|11.49|10.09|0
1643646600000|2022-01-31 16:30:00|11.65|10.25|11.24|9.84|11.74|10.34|11.18|9.78|0
1643646900000|2022-01-31 16:35:00|11.25|9.85|11.33|9.93|11.4|10|11.18|9.78|0
1643647200000|2022-01-31 16:40:00|11.35|9.95|11.18|9.78|11.39|9.99|11.17|9.77|0
1643647500000|2022-01-31 16:45:00|11.23|9.83|11.01|9.61|11.29|9.89|10.99|9.59|0
1643647800000|2022-01-31 16:50:00|11|9.6|10.66|9.26|11.04|9.64|10.66|9.26|0
1643648100000|2022-01-31 16:55:00|10.67|9.27|10.65|9.25|10.69|9.29|10.63|9.23|0
1643648400000|2022-01-31 17:00:00|10.64|9.24|10.72|9.32|10.81|9.41|10.63|9.23|0
1643648700000|2022-01-31 17:05:00|10.7|9.3|10.9|9.5|10.9|9.5|10.65|9.25|0
1643649000000|2022-01-31 17:10:00|10.88|9.48|10.88|9.48|10.93|9.53|10.75|9.35|0
1643649300000|2022-01-31 17:15:00|10.87|9.47|10.2|8.8|11.25|9.85|10.19|8.79|0
1643649600000|2022-01-31 17:20:00|10.21|8.81|10.48|9.08|10.56|9.16|10.21|8.81|0
1643649900000|2022-01-31 17:25:00|10.49|9.09|10.37|8.97|10.6|9.2|10.34|8.94|0
1643650200000|2022-01-31 17:30:00|10.35|8.95|10.49|9.09|10.53|9.13|10.27|8.87|0
1643650500000|2022-01-31 17:35:00|10.48|9.08|10.32|8.92|10.53|9.13|10.31|8.91|0
1643650800000|2022-01-31 17:40:00|10.36|8.96|10.33|8.93|10.39|8.99|10.24|8.84|0
1643651100000|2022-01-31 17:45:00|10.31|8.91|10.06|8.66|10.31|8.91|10.06|8.66|0
1643651400000|2022-01-31 17:50:00|10.07|8.67|10.03|8.63|10.17|8.77|10.02|8.62|0
1643651700000|2022-01-31 17:55:00|10.02|8.62|9.99|8.59|10.05|8.65|9.93|8.53|0
1643652000000|2022-01-31 18:00:00|10|8.6|10.13|8.73|10.19|8.79|10|8.6|0
1643652300000|2022-01-31 18:05:00|10.12|8.72|10.08|8.68|10.17|8.77|10.04|8.64|0
1643652600000|2022-01-31 18:10:00|10.09|8.69|10.13|8.73|10.24|8.84|10.06|8.66|0
1643652900000|2022-01-31 18:15:00|10.06|8.66|9.99|8.59|10.17|8.77|9.98|8.58|0
1643653200000|2022-01-31 18:20:00|9.97|8.57|9.96|8.56|10.03|8.63|9.92|8.52|0
1643653500000|2022-01-31 18:25:00|9.95|8.55|9.79|8.39|10.11|8.71|9.69|8.29|0
1643653800000|2022-01-31 18:30:00|9.78|8.38|10.58|9.18|10.74|9.34|9.74|8.34|0
1643654100000|2022-01-31 18:35:00|10.55|9.15|10.42|9.02|10.64|9.24|10.31|8.91|0
1643654400000|2022-01-31 18:40:00|10.41|9.01|10.51|9.11|10.51|9.11|10.26|8.86|0
1643654700000|2022-01-31 18:45:00|10.53|9.13|10.39|8.99|10.53|9.13|10.37|8.97|0
1643655000000|2022-01-31 18:50:00|10.4|9|10.44|9.04|10.49|9.09|10.35|8.95|0
1643655300000|2022-01-31 18:55:00|10.43|9.03|10.36|8.96|10.46|9.06|10.35|8.95|0
1643655600000|2022-01-31 19:00:00|10.33|8.93|10.32|8.92|10.39|8.99|10.27|8.87|0
1643655900000|2022-01-31 19:05:00|10.35|8.95|10.13|8.73|10.35|8.95|10.06|8.66|0
1643656200000|2022-01-31 19:10:00|10.14|8.74|9.83|8.43|10.34|8.94|9.83|8.43|0
1643656500000|2022-01-31 19:15:00|9.97|8.57|9.9|8.5|9.99|8.59|9.86|8.46|0
1643656800000|2022-01-31 19:20:00|9.92|8.52|9.84|8.44|9.99|8.59|9.79|8.39|0
1643657100000|2022-01-31 19:25:00|9.89|8.49|9.77|8.37|9.9|8.5|9.77|8.37|0
1643657400000|2022-01-31 19:30:00|9.78|8.38|9.8|8.4|9.88|8.48|9.76|8.36|0
1643657700000|2022-01-31 19:35:00|9.79|8.39|9.83|8.43|9.86|8.46|9.76|8.36|0
1643658000000|2022-01-31 19:40:00|9.81|8.41|9.79|8.39|9.86|8.46|9.79|8.39|0
1643658300000|2022-01-31 19:45:00|9.8|8.4|9.89|8.49|9.93|8.53|9.77|8.37|0
1643658600000|2022-01-31 19:50:00|9.88|8.48|9.92|8.52|9.95|8.55|9.84|8.44|0
1643658900000|2022-01-31 19:55:00|9.91|8.51|9.86|8.46|9.91|8.51|9.79|8.39|0
1643659200000|2022-01-31 20:00:00|9.87|8.47|9.83|8.43|9.9|8.5|9.79|8.39|0
1643659500000|2022-01-31 20:05:00|9.84|8.44|10.16|8.76|10.16|8.76|9.8|8.4|0
1643659800000|2022-01-31 20:10:00|10.13|8.73|10.54|9.14|10.59|9.19|10.09|8.69|0
1643660100000|2022-01-31 20:15:00|10.53|9.13|10.6|9.2|10.7|9.3|10.38|8.98|0
1643660400000|2022-01-31 20:20:00|10.62|9.22|10.07|8.67|10.62|9.22|9.91|8.51|0
1643660700000|2022-01-31 20:25:00|10.08|8.68|10.08|8.68|10.17|8.77|9.95|8.55|0
1643661000000|2022-01-31 20:30:00|10.07|8.67|9.65|8.25|10.24|8.84|9.64|8.24|0
1643661300000|2022-01-31 20:35:00|9.67|8.27|9.52|8.12|10.22|8.82|9.48|8.08|0
1643661600000|2022-01-31 20:40:00|9.53|8.13|9.49|8.09|9.61|8.21|9.42|8.02|0
1643661900000|2022-01-31 20:45:00|9.46|8.06|9.2|7.8|9.53|8.13|9.2|7.8|0
1643662200000|2022-01-31 20:50:00|9.21|7.81|8.87|7.47|9.21|7.81|8.84|7.44|0
1643662500000|2022-01-31 20:55:00|8.86|7.46|8.95|7.55|9.31|7.91|8.83|7.43|0
1643662800000|2022-01-31 21:00:00|9.03|7.63|9.25|7.85|9.32|7.92|9.03|7.63|0
1643663100000|2022-01-31 21:05:00|9.26|7.86|9.13|7.73|9.27|7.87|9.11|7.71|0
1643663400000|2022-01-31 21:10:00|9.12|7.72|9.34|7.94|9.36|7.96|9.1|7.7|0
1643663700000|2022-01-31 21:15:00|9.42|7.82|9.4|7.8|9.44|7.84|9.36|7.76|0
1643664000000|2022-01-31 21:20:00|9.41|7.81|9.39|7.79|9.43|7.83|9.36|7.76|0
1643664300000|2022-01-31 21:25:00|9.38|7.78|9.37|7.77|9.4|7.8|9.35|7.75|0
1643664600000|2022-01-31 21:30:00|9.38|7.78|9.39|7.79|9.4|7.8|9.36|7.76|0
1643664900000|2022-01-31 21:35:00|9.4|7.8|9.41|7.81|9.42|7.82|9.32|7.72|0
1643665200000|2022-01-31 21:40:00|9.42|7.82|9.41|7.81|9.43|7.83|9.38|7.78|0
1643665500000|2022-01-31 21:45:00|9.4|7.8|9.43|7.83|9.44|7.84|9.39|7.79|0
1643665800000|2022-01-31 21:50:00|9.44|7.84|9.46|7.86|9.46|7.86|9.43|7.83|0
1643666100000|2022-01-31 21:55:00|9.45|7.85|9.4|7.8|9.46|7.86|9.4|7.8|0
1643666400000|2022-01-31 22:00:00|9.43|7.83|9.42|7.82|9.43|7.83|9.39|7.79|0
1643666700000|2022-01-31 22:05:00|9.43|7.83|9.43|7.83|9.44|7.84|9.42|7.82|0
1643667000000|2022-01-31 22:10:00|9.44|7.84|9.42|7.82|9.44|7.84|9.41|7.81|0
1643667300000|2022-01-31 22:15:00|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1643667600000|2022-01-31 22:20:00|9.4|7.8|9.4|7.8|9.41|7.81|9.39|7.79|0
1643667900000|2022-01-31 22:25:00|9.41|7.81|9.39|7.79|9.42|7.82|9.39|7.79|0
1643668200000|2022-01-31 22:30:00|9.4|7.8|9.38|7.78|9.4|7.8|9.37|7.77|0
1643668500000|2022-01-31 22:35:00|9.36|7.76|9.32|7.72|9.37|7.77|9.32|7.72|0
1643668800000|2022-01-31 22:40:00|9.31|7.71|9.33|7.73|9.35|7.75|9.31|7.71|0
1643669100000|2022-01-31 22:45:00|9.31|7.71|9.33|7.73|9.33|7.73|9.31|7.71|0
1643669400000|2022-01-31 22:50:00|9.32|7.72|9.34|7.74|9.34|7.74|9.32|7.72|0
1643669700000|2022-01-31 22:55:00|9.35|7.75|9.36|7.76|9.36|7.76|9.34|7.74|0
1643670000000|2022-01-31 23:00:00|9.34|7.74|9.35|7.75|9.36|7.76|9.24|7.64|0
1643670300000|2022-01-31 23:05:00|9.36|7.76|9.24|7.64|9.4|7.8|9.23|7.63|0
1643670600000|2022-01-31 23:10:00|9.23|7.63|9.39|7.79|9.4|7.8|9.22|7.62|0
1643670900000|2022-01-31 23:15:00|9.38|7.78|9.37|7.77|9.38|7.78|9.31|7.71|0
1643671200000|2022-01-31 23:20:00|9.36|7.76|9.31|7.71|9.36|7.76|9.27|7.67|0
1643671500000|2022-01-31 23:25:00|9.3|7.7|9.37|7.77|9.39|7.79|9.25|7.65|0
1643671800000|2022-01-31 23:30:00|9.36|7.76|9.41|7.81|9.46|7.86|9.32|7.72|0
1643672100000|2022-01-31 23:35:00|9.43|7.83|9.34|7.74|9.43|7.83|9.33|7.73|0
1643672400000|2022-01-31 23:40:00|9.32|7.72|9.31|7.71|9.39|7.79|9.31|7.71|0
1643672700000|2022-01-31 23:45:00|9.32|7.72|9.32|7.72|9.34|7.74|9.31|7.71|0
1643673000000|2022-01-31 23:50:00|9.33|7.73|9.32|7.72|9.34|7.74|9.28|7.68|0
1643673300000|2022-01-31 23:55:00|9.31|7.71|9.31|7.71|9.35|7.75|9.3|7.7|0
1643673600000|2022-02-01 00:00:00|9.33|7.73|9.33|7.73|9.33|7.73|9.29|7.69|0
1643673900000|2022-02-01 00:05:00|9.32|7.72|9.35|7.75|9.36|7.76|9.29|7.69|0
1643674200000|2022-02-01 00:10:00|9.34|7.74|9.33|7.73|9.37|7.77|9.31|7.71|0
1643674500000|2022-02-01 00:15:00|9.35|7.75|9.33|7.73|9.35|7.75|9.28|7.68|0
1643674800000|2022-02-01 00:20:00|9.32|7.72|9.29|7.69|9.35|7.75|9.29|7.69|0
1643675100000|2022-02-01 00:25:00|9.3|7.7|9.3|7.7|9.31|7.71|9.28|7.68|0
1643675400000|2022-02-01 00:30:00|9.29|7.69|9.31|7.71|9.34|7.74|9.29|7.69|0
1643675700000|2022-02-01 00:35:00|9.3|7.7|9.31|7.71|9.33|7.73|9.28|7.68|0
1643676000000|2022-02-01 00:40:00|9.32|7.72|9.32|7.72|9.33|7.73|9.3|7.7|0
1643676300000|2022-02-01 00:45:00|9.31|7.71|9.24|7.64|9.31|7.71|9.22|7.62|0
1643676600000|2022-02-01 00:50:00|9.23|7.63|9.28|7.68|9.28|7.68|9.2|7.6|0
1643676900000|2022-02-01 00:55:00|9.26|7.66|9.25|7.65|9.27|7.67|9.24|7.64|0
1643677200000|2022-02-01 01:00:00|9.26|7.66|9.28|7.68|9.33|7.73|9.24|7.64|0
1643677500000|2022-02-01 01:05:00|9.3|7.7|9.34|7.74|9.34|7.74|9.27|7.67|0
1643677800000|2022-02-01 01:10:00|9.33|7.73|9.29|7.69|9.34|7.74|9.28|7.68|0
1643678100000|2022-02-01 01:15:00|9.3|7.7|9.28|7.68|9.3|7.7|9.26|7.66|0
1643678400000|2022-02-01 01:20:00|9.29|7.69|9.37|7.77|9.4|7.8|9.27|7.67|0
1643678700000|2022-02-01 01:25:00|9.38|7.78|9.41|7.81|9.48|7.88|9.37|7.77|0
1643679000000|2022-02-01 01:30:00|9.4|7.8|9.42|7.82|9.5|7.9|9.4|7.8|0
1643679300000|2022-02-01 01:35:00|9.4|7.8|9.41|7.81|9.45|7.85|9.39|7.79|0
1643679600000|2022-02-01 01:40:00|9.42|7.82|9.48|7.88|9.48|7.88|9.39|7.79|0
1643679900000|2022-02-01 01:45:00|9.47|7.87|9.53|7.93|9.6|8|9.46|7.86|0
1643680200000|2022-02-01 01:50:00|9.54|7.94|9.71|8.11|9.71|8.11|9.53|7.93|0
1643680500000|2022-02-01 01:55:00|9.72|8.12|9.65|8.05|9.72|8.12|9.65|8.05|0
1643680800000|2022-02-01 02:00:00|9.66|8.06|9.67|8.07|9.68|8.08|9.6|8|0
1643681100000|2022-02-01 02:05:00|9.66|8.06|9.68|8.08|9.74|8.14|9.65|8.05|0
1643681400000|2022-02-01 02:10:00|9.67|8.07|9.61|8.01|9.67|8.07|9.61|8.01|0
1643681700000|2022-02-01 02:15:00|9.6|8|9.57|7.97|9.6|8|9.54|7.94|0
1643682000000|2022-02-01 02:20:00|9.58|7.98|9.55|7.95|9.6|8|9.55|7.95|0
1643682300000|2022-02-01 02:25:00|9.54|7.94|9.54|7.94|9.55|7.95|9.51|7.91|0
1643682600000|2022-02-01 02:30:00|9.55|7.95|9.58|7.98|9.61|8.01|9.53|7.93|0
1643682900000|2022-02-01 02:35:00|9.59|7.99|9.51|7.91|9.67|8.07|9.51|7.91|0
1643683200000|2022-02-01 02:40:00|9.52|7.92|9.55|7.95|9.59|7.99|9.5|7.9|0
1643683500000|2022-02-01 02:45:00|9.56|7.96|9.52|7.92|9.59|7.99|9.52|7.92|0
1643683800000|2022-02-01 02:50:00|9.53|7.93|9.59|7.99|9.6|8|9.53|7.93|0
1643684100000|2022-02-01 02:55:00|9.6|8|9.56|7.96|9.61|8.01|9.56|7.96|0
1643684400000|2022-02-01 03:00:00|9.55|7.95|9.58|7.98|9.6|8|9.54|7.94|0
1643684700000|2022-02-01 03:05:00|9.59|7.99|9.58|7.98|9.59|7.99|9.53|7.93|0
1643685000000|2022-02-01 03:10:00|9.57|7.97|9.56|7.96|9.59|7.99|9.53|7.93|0
1643685300000|2022-02-01 03:15:00|9.55|7.95|9.52|7.92|9.57|7.97|9.52|7.92|0
1643685600000|2022-02-01 03:20:00|9.42|7.82|9.36|7.76|9.47|7.87|9.35|7.75|0
1643685900000|2022-02-01 03:25:00|9.37|7.77|9.43|7.83|9.47|7.87|9.31|7.71|0
1643686200000|2022-02-01 03:30:00|9.42|7.82|9.44|7.84|9.47|7.87|9.38|7.78|0
1643686500000|2022-02-01 03:35:00|9.45|7.85|9.42|7.82|9.52|7.92|9.4|7.8|0
1643686800000|2022-02-01 03:40:00|9.43|7.83|9.42|7.82|9.46|7.86|9.41|7.81|0
1643687100000|2022-02-01 03:45:00|9.43|7.83|9.41|7.81|9.43|7.83|9.39|7.79|0
1643687400000|2022-02-01 03:50:00|9.4|7.8|9.32|7.72|9.41|7.81|9.31|7.71|0
1643687700000|2022-02-01 03:55:00|9.31|7.71|9.29|7.69|9.33|7.73|9.27|7.67|0
1643688000000|2022-02-01 04:00:00|9.28|7.68|9.31|7.71|9.32|7.72|9.27|7.67|0
1643688300000|2022-02-01 04:05:00|9.32|7.72|9.37|7.77|9.38|7.78|9.29|7.69|0
1643688600000|2022-02-01 04:10:00|9.38|7.78|9.36|7.76|9.39|7.79|9.32|7.72|0
1643688900000|2022-02-01 04:15:00|9.35|7.75|9.29|7.69|9.36|7.76|9.28|7.68|0
1643689200000|2022-02-01 04:20:00|9.3|7.7|9.25|7.65|9.3|7.7|9.24|7.64|0
1643689500000|2022-02-01 04:25:00|9.24|7.64|9.26|7.66|9.29|7.69|9.24|7.64|0
1643689800000|2022-02-01 04:30:00|9.27|7.67|9.3|7.7|9.3|7.7|9.24|7.64|0
1643690100000|2022-02-01 04:35:00|9.31|7.71|9.29|7.69|9.31|7.71|9.27|7.67|0
1643690400000|2022-02-01 04:40:00|9.3|7.7|9.3|7.7|9.33|7.73|9.29|7.69|0
1643690700000|2022-02-01 04:45:00|9.31|7.71|9.35|7.75|9.35|7.75|9.3|7.7|0
1643691000000|2022-02-01 04:50:00|9.34|7.74|9.29|7.69|9.36|7.76|9.28|7.68|0
1643691300000|2022-02-01 04:55:00|9.28|7.68|7.25|5.65|9.51|7.91|6.03|4.43|0
1643691600000|2022-02-01 05:00:00|7.26|5.66|7.24|5.64|7.27|5.67|7.21|5.61|0
1643691900000|2022-02-01 05:05:00|7.25|5.65|7.21|5.61|7.35|5.75|7.15|5.55|0
1643692200000|2022-02-01 05:10:00|7.2|5.6|7.16|5.56|7.21|5.61|7.15|5.55|0
1643692500000|2022-02-01 05:15:00|7.15|5.55|7.18|5.58|7.18|5.58|7.15|5.55|0
1643692800000|2022-02-01 05:20:00|7.17|5.57|7.16|5.56|7.17|5.57|7.14|5.54|0
1643693100000|2022-02-01 05:25:00|7.15|5.55|7.17|5.57|7.17|5.57|7.15|5.55|0
1643693400000|2022-02-01 05:30:00|7.16|5.56|7.14|5.54|7.18|5.58|7.13|5.53|0
1643693700000|2022-02-01 05:35:00|7.13|5.53|7.14|5.54|7.16|5.56|7.13|5.53|0
1643694000000|2022-02-01 05:40:00|7.15|5.55|7.15|5.55|7.16|5.56|7.14|5.54|0
1643694300000|2022-02-01 05:45:00|7.16|5.56|7.15|5.55|7.16|5.56|7.13|5.53|0
1643694600000|2022-02-01 05:50:00|7.14|5.54|7.11|5.51|7.14|5.54|7.1|5.5|0
1643694900000|2022-02-01 05:55:00|7.12|5.52|7.08|5.48|7.12|5.52|7.06|5.46|0
1643695200000|2022-02-01 06:00:00|7.11|5.51|7.06|5.46|7.11|5.51|7.01|5.41|0
1643695500000|2022-02-01 06:05:00|7.07|5.47|7.07|5.47|7.08|5.48|7.05|5.45|0
1643695800000|2022-02-01 06:10:00|7.08|5.48|7.14|5.54|7.16|5.56|7.07|5.47|0
1643696100000|2022-02-01 06:15:00|7.13|5.53|7.16|5.56|7.19|5.59|7.13|5.53|0
1643696400000|2022-02-01 06:20:00|7.17|5.57|7.16|5.56|7.18|5.58|7.14|5.54|0
1643696700000|2022-02-01 06:25:00|7.15|5.55|7.17|5.57|7.17|5.57|7.13|5.53|0
1643697000000|2022-02-01 06:30:00|7.16|5.56|7.18|5.58|7.2|5.6|7.15|5.55|0
1643697300000|2022-02-01 06:35:00|7.17|5.57|7.12|5.52|7.19|5.59|7.12|5.52|0
1643697600000|2022-02-01 06:40:00|7.11|5.51|7.12|5.52|7.14|5.54|7.11|5.51|0
1643697900000|2022-02-01 06:45:00|7.11|5.51|7.13|5.53|7.14|5.54|7.11|5.51|0
1643698200000|2022-02-01 06:50:00|7.14|5.54|7.09|5.49|7.14|5.54|7.08|5.48|0
1643698500000|2022-02-01 06:55:00|7.08|5.48|7.08|5.48|7.12|5.52|7.07|5.47|0
1643698800000|2022-02-01 07:00:00|7.06|5.46|7.03|5.43|7.11|5.51|6.98|5.38|0
1643699100000|2022-02-01 07:05:00|7.02|5.42|6.95|5.35|7.03|5.43|6.95|5.35|0
1643699400000|2022-02-01 07:10:00|6.94|5.34|6.83|5.23|6.95|5.35|6.8|5.2|0
1643699700000|2022-02-01 07:15:00|6.84|5.24|6.81|5.21|6.85|5.25|6.79|5.19|0
1643700000000|2022-02-01 07:20:00|6.82|5.22|6.8|5.2|6.85|5.25|6.79|5.19|0
1643700300000|2022-02-01 07:25:00|6.81|5.21|6.82|5.22|6.83|5.23|6.78|5.18|0
1643700600000|2022-02-01 07:30:00|6.8|5.2|6.83|5.23|6.85|5.25|6.8|5.2|0
1643700900000|2022-02-01 07:35:00|6.84|5.24|6.83|5.23|6.85|5.25|6.82|5.22|0
1643701200000|2022-02-01 07:40:00|6.82|5.22|6.85|5.25|6.86|5.26|6.81|5.21|0
1643701500000|2022-02-01 07:45:00|6.84|5.24|6.81|5.21|6.91|5.31|6.78|5.18|0
1643701800000|2022-02-01 07:50:00|6.8|5.2|6.96|5.36|6.98|5.38|6.8|5.2|0
1643702100000|2022-02-01 07:55:00|6.95|5.35|6.92|5.32|6.96|5.36|6.91|5.31|0
1643702400000|2022-02-01 08:00:00|6.94|5.34|6.82|5.22|6.99|5.39|6.81|5.21|0
1643702700000|2022-02-01 08:05:00|6.72|5.32|6.55|5.15|6.75|5.35|6.54|5.14|0
1643703000000|2022-02-01 08:10:00|6.54|5.14|6.53|5.13|6.62|5.22|6.34|4.94|0
1643703300000|2022-02-01 08:15:00|6.52|5.12|6.54|5.14|6.64|5.24|6.51|5.11|0
1643703600000|2022-02-01 08:20:00|6.53|5.13|6.52|5.12|6.53|5.13|6.43|5.03|0
1643703900000|2022-02-01 08:25:00|6.51|5.11|6.52|5.12|6.58|5.18|6.47|5.07|0
1643704200000|2022-02-01 08:30:00|6.51|5.11|6.52|5.12|6.56|5.16|6.46|5.06|0
1643704500000|2022-02-01 08:35:00|6.51|5.11|6.58|5.18|6.59|5.19|6.5|5.1|0
1643704800000|2022-02-01 08:40:00|6.59|5.19|6.51|5.11|6.62|5.22|6.47|5.07|0
1643705100000|2022-02-01 08:45:00|6.52|5.12|6.55|5.15|6.57|5.17|6.5|5.1|0
1643705400000|2022-02-01 08:50:00|6.54|5.14|6.61|5.21|6.64|5.24|6.53|5.13|0
1643705700000|2022-02-01 08:55:00|6.58|5.18|6.54|5.14|6.63|5.23|6.52|5.12|0
1643706000000|2022-02-01 09:00:00|6.56|5.16|6.59|5.19|6.64|5.24|6.51|5.11|0
1643706300000|2022-02-01 09:05:00|6.58|5.18|6.66|5.26|6.68|5.28|6.58|5.18|0
1643706600000|2022-02-01 09:10:00|6.65|5.25|6.68|5.28|6.69|5.29|6.58|5.18|0
1643706900000|2022-02-01 09:15:00|6.69|5.29|6.69|5.29|6.71|5.31|6.63|5.23|0
1643707200000|2022-02-01 09:20:00|6.68|5.28|6.8|5.4|6.83|5.43|6.66|5.26|0
1643707500000|2022-02-01 09:25:00|6.82|5.42|7.03|5.63|7.03|5.63|6.77|5.37|0
1643707800000|2022-02-01 09:30:00|7.06|5.66|7.03|5.63|7.06|5.66|6.97|5.57|0
1643708100000|2022-02-01 09:35:00|7.02|5.62|6.97|5.57|7.03|5.63|6.89|5.49|0
1643708400000|2022-02-01 09:40:00|6.99|5.59|7.02|5.62|7.12|5.72|6.94|5.54|0
1643708700000|2022-02-01 09:45:00|7.01|5.61|7.15|5.75|7.19|5.79|6.97|5.57|0
1643709000000|2022-02-01 09:50:00|7.14|5.74|7.09|5.69|7.21|5.81|7.05|5.65|0
1643709300000|2022-02-01 09:55:00|7.1|5.7|6.97|5.57|7.1|5.7|6.92|5.52|0
1643709600000|2022-02-01 10:00:00|6.98|5.58|6.85|5.45|7.01|5.61|6.85|5.45|0
1643709900000|2022-02-01 10:05:00|6.84|5.44|6.83|5.43|6.87|5.47|6.8|5.4|0
1643710200000|2022-02-01 10:10:00|6.84|5.44|6.88|5.48|6.93|5.53|6.81|5.41|0
1643710500000|2022-02-01 10:15:00|6.87|5.47|6.93|5.53|6.96|5.56|6.83|5.43|0
1643710800000|2022-02-01 10:20:00|6.92|5.52|6.96|5.56|6.99|5.59|6.91|5.51|0
1643711100000|2022-02-01 10:25:00|6.95|5.55|6.91|5.51|6.95|5.55|6.88|5.48|0
1643711400000|2022-02-01 10:30:00|6.92|5.52|6.87|5.47|6.99|5.59|6.85|5.45|0
1643711700000|2022-02-01 10:35:00|6.86|5.46|6.77|5.37|6.89|5.49|6.77|5.37|0
1643712000000|2022-02-01 10:40:00|6.79|5.39|6.89|5.49|6.89|5.49|6.77|5.37|0
1643712300000|2022-02-01 10:45:00|6.88|5.48|6.93|5.53|6.93|5.53|6.86|5.46|0
1643712600000|2022-02-01 10:50:00|6.92|5.52|7|5.6|7.01|5.61|6.88|5.48|0
1643712900000|2022-02-01 10:55:00|7.01|5.61|6.98|5.58|7.06|5.66|6.93|5.53|0
1643713200000|2022-02-01 11:00:00|6.99|5.59|6.84|5.44|7.01|5.61|6.81|5.41|0
1643713500000|2022-02-01 11:05:00|6.83|5.43|6.71|5.31|6.83|5.43|6.7|5.3|0
1643713800000|2022-02-01 11:10:00|6.72|5.32|6.79|5.39|6.8|5.4|6.69|5.29|0
1643714100000|2022-02-01 11:15:00|6.78|5.38|6.89|5.49|6.89|5.49|6.73|5.33|0
1643714400000|2022-02-01 11:20:00|6.87|5.47|6.85|5.45|6.89|5.49|6.83|5.43|0
1643714700000|2022-02-01 11:25:00|6.86|5.46|6.9|5.5|6.96|5.56|6.85|5.45|0
1643715000000|2022-02-01 11:30:00|6.89|5.49|6.82|5.42|6.91|5.51|6.82|5.42|0
1643715300000|2022-02-01 11:35:00|6.83|5.43|6.88|5.48|6.88|5.48|6.79|5.39|0
1643715600000|2022-02-01 11:40:00|6.87|5.47|6.94|5.54|6.95|5.55|6.82|5.42|0
1643715900000|2022-02-01 11:45:00|6.93|5.53|6.88|5.48|6.96|5.56|6.87|5.47|0
1643716200000|2022-02-01 11:50:00|6.86|5.46|6.9|5.5|6.91|5.51|6.84|5.44|0
1643716500000|2022-02-01 11:55:00|6.88|5.48|6.93|5.53|6.94|5.54|6.86|5.46|0
1643716800000|2022-02-01 12:00:00|6.94|5.54|6.93|5.53|6.96|5.56|6.88|5.48|0
1643717100000|2022-02-01 12:05:00|6.92|5.52|6.89|5.49|6.96|5.56|6.86|5.46|0
1643717400000|2022-02-01 12:10:00|6.9|5.5|6.9|5.5|6.92|5.52|6.83|5.43|0
1643717700000|2022-02-01 12:15:00|6.89|5.49|6.91|5.51|6.95|5.55|6.85|5.45|0
1643718000000|2022-02-01 12:20:00|6.89|5.49|6.84|5.44|6.89|5.49|6.81|5.41|0
1643718300000|2022-02-01 12:25:00|6.85|5.45|6.77|5.37|6.87|5.47|6.77|5.37|0
1643718600000|2022-02-01 12:30:00|6.76|5.36|6.7|5.3|6.79|5.39|6.69|5.29|0
1643718900000|2022-02-01 12:35:00|6.68|5.28|6.7|5.3|6.74|5.34|6.67|5.27|0
1643719200000|2022-02-01 12:40:00|6.68|5.28|6.68|5.28|6.73|5.33|6.67|5.27|0
1643719500000|2022-02-01 12:45:00|6.69|5.29|6.67|5.27|6.75|5.35|6.66|5.26|0
1643719800000|2022-02-01 12:50:00|6.68|5.28|6.69|5.29|6.7|5.3|6.66|5.26|0
1643720100000|2022-02-01 12:55:00|6.68|5.28|6.71|5.31|6.73|5.33|6.63|5.23|0
1643720400000|2022-02-01 13:00:00|6.7|5.3|6.64|5.24|6.73|5.33|6.64|5.24|0
1643720700000|2022-02-01 13:05:00|6.63|5.23|6.62|5.22|6.68|5.28|6.6|5.2|0
1643721000000|2022-02-01 13:10:00|6.61|5.21|6.56|5.16|6.63|5.23|6.54|5.14|0
1643721300000|2022-02-01 13:15:00|6.57|5.17|6.54|5.14|6.57|5.17|6.53|5.13|0
1643721600000|2022-02-01 13:20:00|6.55|5.15|6.5|5.1|6.55|5.15|6.47|5.07|0
1643721900000|2022-02-01 13:25:00|6.49|5.09|6.53|5.13|6.56|5.16|6.48|5.08|0
1643722200000|2022-02-01 13:30:00|6.52|5.12|6.65|5.25|6.66|5.26|6.51|5.11|0
1643722500000|2022-02-01 13:35:00|6.64|5.24|6.58|5.18|6.68|5.28|6.57|5.17|0
1643722800000|2022-02-01 13:40:00|6.59|5.19|6.54|5.14|6.59|5.19|6.48|5.08|0
1643723100000|2022-02-01 13:45:00|6.52|5.12|6.53|5.13|6.57|5.17|6.5|5.1|0
1643723400000|2022-02-01 13:50:00|6.52|5.12|6.5|5.1|6.53|5.13|6.47|5.07|0
1643723700000|2022-02-01 13:55:00|6.51|5.11|6.45|5.05|6.53|5.13|6.44|5.04|0
1643724000000|2022-02-01 14:00:00|6.44|5.04|6.37|4.97|6.48|5.08|6.36|4.96|0
1643724300000|2022-02-01 14:05:00|6.39|4.99|6.38|4.98|6.4|5|6.36|4.96|0
1643724600000|2022-02-01 14:10:00|6.37|4.97|6.4|5|6.41|5.01|6.35|4.95|0
1643724900000|2022-02-01 14:15:00|6.39|4.99|6.42|5.02|6.45|5.05|6.39|4.99|0
1643725200000|2022-02-01 14:20:00|6.41|5.01|6.38|4.98|6.43|5.03|6.37|4.97|0
1643725500000|2022-02-01 14:25:00|6.37|4.97|6.29|4.89|6.37|4.97|6.29|4.89|0
1643725800000|2022-02-01 14:30:00|6.3|4.9|6.34|4.94|6.59|5.19|6.27|4.87|0
1643726100000|2022-02-01 14:35:00|6.33|4.93|6.35|4.95|6.45|5.05|6.23|4.83|0
1643726400000|2022-02-01 14:40:00|6.36|4.96|6.68|5.28|6.76|5.36|6.29|4.89|0
1643726700000|2022-02-01 14:45:00|6.69|5.29|6.59|5.19|6.8|5.4|6.55|5.15|0
1643727000000|2022-02-01 14:50:00|6.55|5.15|6.59|5.19|6.59|5.19|6.45|5.05|0
1643727300000|2022-02-01 14:55:00|6.61|5.21|6.53|5.13|6.69|5.29|6.49|5.09|0
1643727600000|2022-02-01 15:00:00|6.5|5.1|7.08|5.68|7.08|5.68|6.5|5.1|0
1643727900000|2022-02-01 15:05:00|7.06|5.66|7.29|5.89|7.56|6.16|6.75|5.35|0
1643728200000|2022-02-01 15:10:00|7.26|5.86|6.99|5.59|7.33|5.93|6.99|5.59|0
1643728500000|2022-02-01 15:15:00|7|5.6|7.16|5.76|7.21|5.81|6.98|5.58|0
1643728800000|2022-02-01 15:20:00|7.21|5.81|6.53|5.13|7.21|5.81|6.31|4.91|0
1643729100000|2022-02-01 15:25:00|6.54|5.14|6.75|5.35|6.75|5.35|6.43|5.03|0
1643729400000|2022-02-01 15:30:00|6.74|5.34|6.75|5.35|6.8|5.4|6.51|5.11|0
1643729700000|2022-02-01 15:35:00|6.72|5.32|6.71|5.31|6.84|5.44|6.58|5.18|0
1643730000000|2022-02-01 15:40:00|6.7|5.3|6.83|5.43|6.94|5.54|6.56|5.16|0
1643730300000|2022-02-01 15:45:00|6.86|5.46|6.86|5.46|6.96|5.56|6.82|5.42|0
1643730600000|2022-02-01 15:50:00|6.85|5.45|6.64|5.24|6.89|5.49|6.61|5.21|0
1643730900000|2022-02-01 15:55:00|6.63|5.23|6.43|5.03|6.63|5.23|6.42|5.02|0
1643731200000|2022-02-01 16:00:00|6.42|5.02|6.32|4.92|6.42|5.02|6.17|4.77|0
1643731500000|2022-02-01 16:05:00|6.31|4.91|6.15|4.75|6.36|4.96|6.15|4.75|0
1643731800000|2022-02-01 16:10:00|6.16|4.76|6.07|4.67|6.22|4.82|6.05|4.65|0
1643732100000|2022-02-01 16:15:00|6.05|4.65|6.14|4.74|6.17|4.77|6.05|4.65|0
1643732400000|2022-02-01 16:20:00|6.13|4.73|6.23|4.83|6.3|4.9|6.11|4.71|0
1643732700000|2022-02-01 16:25:00|6.22|4.82|6.18|4.78|6.28|4.88|6.12|4.72|0
1643733000000|2022-02-01 16:30:00|6.19|4.79|6.09|4.69|6.38|4.98|6.09|4.69|0
1643733300000|2022-02-01 16:35:00|6.1|4.7|6.16|4.76|6.21|4.81|6.05|4.65|0
1643733600000|2022-02-01 16:40:00|6.15|4.75|6.12|4.72|6.17|4.77|6.05|4.65|0
1643733900000|2022-02-01 16:45:00|6.11|4.71|6.06|4.66|6.12|4.72|5.97|4.57|0
1643734200000|2022-02-01 16:50:00|6.05|4.65|6.05|4.65|6.11|4.71|6.01|4.61|0
1643734500000|2022-02-01 16:55:00|6.02|4.62|5.98|4.58|6.06|4.66|5.91|4.51|0
1643734800000|2022-02-01 17:00:00|5.97|4.57|5.89|4.49|6.05|4.65|5.77|4.37|0
1643735100000|2022-02-01 17:05:00|5.87|4.47|5.9|4.5|5.93|4.53|5.83|4.43|0
1643735400000|2022-02-01 17:10:00|5.88|4.48|5.98|4.58|6.04|4.64|5.88|4.48|0
1643735700000|2022-02-01 17:15:00|5.97|4.57|5.9|4.5|5.98|4.58|5.88|4.48|0
1643736000000|2022-02-01 17:20:00|5.89|4.49|5.9|4.5|5.99|4.59|5.86|4.46|0
1643736300000|2022-02-01 17:25:00|5.92|4.52|5.94|4.54|6.06|4.66|5.88|4.48|0
1643736600000|2022-02-01 17:30:00|5.95|4.55|6.17|4.77|6.19|4.79|5.93|4.53|0
1643736900000|2022-02-01 17:35:00|6.15|4.75|6.07|4.67|6.16|4.76|6.02|4.62|0
1643737200000|2022-02-01 17:40:00|6.05|4.65|6.06|4.66|6.11|4.71|5.97|4.57|0
1643737500000|2022-02-01 17:45:00|6.05|4.65|6.1|4.7|6.15|4.75|6.02|4.62|0
1643737800000|2022-02-01 17:50:00|6.09|4.69|6.03|4.63|6.1|4.7|6.02|4.62|0
1643738100000|2022-02-01 17:55:00|6.02|4.62|5.86|4.46|6.02|4.62|5.85|4.45|0
1643738400000|2022-02-01 18:00:00|5.87|4.47|6|4.6|6|4.6|5.85|4.45|0
1643738700000|2022-02-01 18:05:00|5.98|4.58|6.03|4.63|6.05|4.65|5.97|4.57|0
1643739000000|2022-02-01 18:10:00|6.04|4.64|6.01|4.61|6.04|4.64|5.96|4.56|0
1643739300000|2022-02-01 18:15:00|6.02|4.62|5.98|4.58|6.04|4.64|5.95|4.55|0
1643739600000|2022-02-01 18:20:00|5.97|4.57|5.95|4.55|5.99|4.59|5.95|4.55|0
1643739900000|2022-02-01 18:25:00|5.96|4.56|5.87|4.47|5.97|4.57|5.86|4.46|0
1643740200000|2022-02-01 18:30:00|5.88|4.48|5.93|4.53|5.94|4.54|5.87|4.47|0
1643740500000|2022-02-01 18:35:00|5.92|4.52|5.88|4.48|6.02|4.62|5.86|4.46|0
1643740800000|2022-02-01 18:40:00|5.87|4.47|5.82|4.42|5.88|4.48|5.81|4.41|0
1643741100000|2022-02-01 18:45:00|5.83|4.43|5.83|4.43|5.86|4.46|5.79|4.39|0
1643741400000|2022-02-01 18:50:00|5.82|4.42|5.62|4.22|5.89|4.49|5.59|4.19|0
1643741700000|2022-02-01 18:55:00|5.63|4.23|5.62|4.22|5.74|4.34|5.62|4.22|0
1643742000000|2022-02-01 19:00:00|5.63|4.23|5.61|4.21|5.67|4.27|5.56|4.16|0
1643742300000|2022-02-01 19:05:00|5.62|4.22|5.61|4.21|5.64|4.24|5.59|4.19|0
1643742600000|2022-02-01 19:10:00|5.6|4.2|5.66|4.26|5.73|4.33|5.54|4.14|0
1643742900000|2022-02-01 19:15:00|5.65|4.25|5.69|4.29|5.7|4.3|5.61|4.21|0
1643743200000|2022-02-01 19:20:00|5.71|4.31|5.73|4.33|5.82|4.42|5.71|4.31|0
1643743500000|2022-02-01 19:25:00|5.74|4.34|5.69|4.29|5.79|4.39|5.68|4.28|0
1643743800000|2022-02-01 19:30:00|5.64|4.24|5.64|4.24|5.68|4.28|5.61|4.21|0
1643744100000|2022-02-01 19:35:00|5.63|4.23|5.67|4.27|5.75|4.35|5.62|4.22|0
1643744400000|2022-02-01 19:40:00|5.66|4.26|5.64|4.24|5.71|4.31|5.63|4.23|0
1643744700000|2022-02-01 19:45:00|5.63|4.23|5.65|4.25|5.67|4.27|5.58|4.18|0
1643745000000|2022-02-01 19:50:00|5.64|4.24|5.65|4.25|5.73|4.33|5.63|4.23|0
1643745300000|2022-02-01 19:55:00|5.64|4.24|5.61|4.21|5.69|4.29|5.59|4.19|0
1643745600000|2022-02-01 20:00:00|5.62|4.22|5.37|3.97|5.65|4.25|5.36|3.96|0
1643745900000|2022-02-01 20:05:00|5.39|3.99|5.17|3.77|5.56|4.16|5.07|3.67|0
1643746200000|2022-02-01 20:10:00|5.18|3.78|5.13|3.73|5.21|3.81|5.1|3.7|0
1643746500000|2022-02-01 20:15:00|5.14|3.74|5.13|3.73|5.18|3.78|5.11|3.71|0
1643746800000|2022-02-01 20:20:00|5.12|3.72|5.03|3.63|5.12|3.72|5.03|3.63|0
1643747100000|2022-02-01 20:25:00|5.04|3.64|4.99|3.59|5.1|3.7|4.97|3.57|0
1643747400000|2022-02-01 20:30:00|4.98|3.58|4.93|3.53|4.98|3.58|4.89|3.49|0
1643747700000|2022-02-01 20:35:00|4.94|3.54|5.07|3.67|5.08|3.68|4.91|3.51|0
1643748000000|2022-02-01 20:40:00|5.05|3.65|4.94|3.54|5.07|3.67|4.91|3.51|0
1643748300000|2022-02-01 20:45:00|4.92|3.52|4.81|3.41|4.95|3.55|4.81|3.41|0
1643748600000|2022-02-01 20:50:00|4.79|3.39|4.57|3.17|4.93|3.53|4.56|3.16|0
1643748900000|2022-02-01 20:55:00|4.58|3.18|4.67|3.27|4.67|3.27|4.56|3.16|0
1643749200000|2022-02-01 21:00:00|4.69|3.29|4.56|3.16|4.69|3.29|4.53|3.13|0
1643749500000|2022-02-01 21:05:00|4.55|3.15|4.53|3.13|4.57|3.17|4.49|3.09|0
1643749800000|2022-02-01 21:10:00|4.52|3.12|4.32|2.92|4.52|3.12|4.29|2.89|0
1643750100000|2022-02-01 21:15:00|4.37|2.77|4.36|2.76|4.38|2.78|4.35|2.75|0
1643750400000|2022-02-01 21:20:00|4.35|2.75|4.31|2.71|4.36|2.76|4.31|2.71|0
1643750700000|2022-02-01 21:25:00|4.32|2.72|4.26|2.66|4.32|2.72|4.26|2.66|0
1643751000000|2022-02-01 21:30:00|4.27|2.67|4.22|2.62|4.27|2.67|4.21|2.61|0
1643751300000|2022-02-01 21:35:00|4.21|2.61|4.21|2.61|4.22|2.62|4.18|2.58|0
1643751600000|2022-02-01 21:40:00|4.2|2.6|4.25|2.65|4.25|2.65|4.2|2.6|0
1643751900000|2022-02-01 21:45:00|4.24|2.64|4.26|2.66|4.26|2.66|4.24|2.64|0
1643752200000|2022-02-01 21:50:00|4.25|2.65|4.21|2.61|4.25|2.65|4.19|2.59|0
1643752500000|2022-02-01 21:55:00|4.2|2.6|4.26|2.66|4.26|2.66|4.2|2.6|0
1643752800000|2022-02-01 22:00:00|4.27|2.67|4.31|2.71|4.31|2.71|4.27|2.67|0
1643753100000|2022-02-01 22:05:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1643753400000|2022-02-01 22:10:00|4.3|2.7|4.29|2.69|4.3|2.7|4.28|2.68|0
1643753700000|2022-02-01 22:15:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1643754000000|2022-02-01 22:20:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1643754300000|2022-02-01 22:25:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1643754600000|2022-02-01 22:30:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1643754900000|2022-02-01 22:35:00|4.32|2.72|4.3|2.7|4.32|2.72|4.3|2.7|0
1643755200000|2022-02-01 22:40:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1643755500000|2022-02-01 22:45:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1643755800000|2022-02-01 22:50:00|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1643756100000|2022-02-01 22:55:00|4.26|2.66|4.23|2.63|4.26|2.66|4.22|2.62|0
1643756400000|2022-02-01 23:00:00|4.21|2.61|4.26|2.66|4.28|2.68|4.21|2.61|0
1643756700000|2022-02-01 23:05:00|4.27|2.67|4.26|2.66|4.28|2.68|4.22|2.62|0
1643757000000|2022-02-01 23:10:00|4.25|2.65|4.26|2.66|4.29|2.69|4.23|2.63|0
1643757300000|2022-02-01 23:15:00|4.24|2.64|4.24|2.64|4.26|2.66|4.24|2.64|0
1643757600000|2022-02-01 23:20:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1643757900000|2022-02-01 23:25:00|4.24|2.64|4.21|2.61|4.24|2.64|4.2|2.6|0
1643758200000|2022-02-01 23:30:00|4.22|2.62|4.24|2.64|4.26|2.66|4.21|2.61|0
1643758500000|2022-02-01 23:35:00|4.25|2.65|4.22|2.62|4.25|2.65|4.21|2.61|0
1643758800000|2022-02-01 23:40:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1643759100000|2022-02-01 23:45:00|4.21|2.61|4.22|2.62|4.23|2.63|4.21|2.61|0
1643759400000|2022-02-01 23:50:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1643759700000|2022-02-01 23:55:00|4.22|2.62|4.21|2.61|4.23|2.63|4.21|2.61|0
1643760000000|2022-02-02 00:00:00|4.22|2.62|4.17|2.57|4.22|2.62|4.16|2.56|0
1643760300000|2022-02-02 00:05:00|4.18|2.58|4.16|2.56|4.18|2.58|4.16|2.56|0
1643760600000|2022-02-02 00:10:00|4.17|2.57|4.18|2.58|4.19|2.59|4.16|2.56|0
1643760900000|2022-02-02 00:15:00|4.19|2.59|4.14|2.54|4.19|2.59|4.13|2.53|0
1643761200000|2022-02-02 00:20:00|4.15|2.55|4.15|2.55|4.15|2.55|4.13|2.53|0
1643761500000|2022-02-02 00:25:00|4.14|2.54|4.13|2.53|4.16|2.56|4.13|2.53|0
1643761800000|2022-02-02 00:30:00|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1643762100000|2022-02-02 00:35:00|4.14|2.54|4.15|2.55|4.15|2.55|4.13|2.53|0
1643762400000|2022-02-02 00:40:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1643762700000|2022-02-02 00:45:00|4.14|2.54|4.14|2.54|4.15|2.55|4.13|2.53|0
1643763000000|2022-02-02 00:50:00|4.13|2.53|4.13|2.53|4.14|2.54|4.12|2.52|0
1643763300000|2022-02-02 00:55:00|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1643763600000|2022-02-02 01:00:00|4.12|2.52|4.14|2.54|4.17|2.57|4.12|2.52|0
1643763900000|2022-02-02 01:05:00|4.13|2.53|4.11|2.51|4.13|2.53|4.1|2.5|0
1643764200000|2022-02-02 01:10:00|4.12|2.52|4.1|2.5|4.12|2.52|4.1|2.5|0
1643764500000|2022-02-02 01:15:00|4.11|2.51|4.13|2.53|4.16|2.56|4.11|2.51|0
1643764800000|2022-02-02 01:20:00|4.12|2.52|4.13|2.53|4.14|2.54|4.1|2.5|0
1643765100000|2022-02-02 01:25:00|4.14|2.54|4.13|2.53|4.14|2.54|4.12|2.52|0
1643765400000|2022-02-02 01:30:00|4.14|2.54|4.12|2.52|4.14|2.54|4.11|2.51|0
1643765700000|2022-02-02 01:35:00|4.11|2.51|4.12|2.52|4.14|2.54|4.11|2.51|0
1643766000000|2022-02-02 01:40:00|4.13|2.53|4.11|2.51|4.14|2.54|4.11|2.51|0
1643766300000|2022-02-02 01:45:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1643766600000|2022-02-02 01:50:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1643766900000|2022-02-02 01:55:00|4.12|2.52|4.12|2.52|4.13|2.53|4.11|2.51|0
1643767200000|2022-02-02 02:00:00|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1643767500000|2022-02-02 02:05:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1643767800000|2022-02-02 02:10:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1643768100000|2022-02-02 02:15:00|4.1|2.5|4.11|2.51|4.12|2.52|4.1|2.5|0
1643768400000|2022-02-02 02:20:00|4.12|2.52|4.15|2.55|4.15|2.55|4.11|2.51|0
1643768700000|2022-02-02 02:25:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1643769000000|2022-02-02 02:30:00|4.14|2.54|4.14|2.54|4.15|2.55|4.13|2.53|0
1643769300000|2022-02-02 02:35:00|4.15|2.55|4.15|2.55|4.15|2.55|4.14|2.54|0
1643769600000|2022-02-02 02:40:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1643769900000|2022-02-02 02:45:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1643770200000|2022-02-02 02:50:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1643770500000|2022-02-02 02:55:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1643770800000|2022-02-02 03:00:00|4.14|2.54|4.13|2.53|4.15|2.55|4.13|2.53|0
1643771100000|2022-02-02 03:05:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1643771400000|2022-02-02 03:10:00|4.14|2.54|4.13|2.53|4.14|2.54|4.12|2.52|0
1643771700000|2022-02-02 03:15:00|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1643772000000|2022-02-02 03:20:00|4.14|2.54|4.11|2.51|4.14|2.54|4.11|2.51|0
1643772300000|2022-02-02 03:25:00|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1643772600000|2022-02-02 03:30:00|4.11|2.51|4.1|2.5|4.12|2.52|4.1|2.5|0
1643772900000|2022-02-02 03:35:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1643773200000|2022-02-02 03:40:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1643773500000|2022-02-02 03:45:00|4.11|2.51|4.11|2.51|4.12|2.52|4.1|2.5|0
1643774100000|2022-02-02 03:55:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1643774400000|2022-02-02 04:00:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1643774700000|2022-02-02 04:05:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1643775000000|2022-02-02 04:10:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1643775300000|2022-02-02 04:15:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1643775600000|2022-02-02 04:20:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1643776500000|2022-02-02 04:35:00|4.07|2.47|4.08|2.48|4.08|2.48|4.06|2.46|0
1643776800000|2022-02-02 04:40:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1643777100000|2022-02-02 04:45:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1643777400000|2022-02-02 04:50:00|4.07|2.47|4.06|2.46|4.08|2.48|4.06|2.46|0
1643777700000|2022-02-02 04:55:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1643778000000|2022-02-02 05:00:00|4.07|2.47|4.04|2.44|4.07|2.47|4.04|2.44|0
1643778300000|2022-02-02 05:05:00|4.05|2.45|4.04|2.44|4.05|2.45|4.03|2.43|0
1643778600000|2022-02-02 05:10:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1643778900000|2022-02-02 05:15:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1643779200000|2022-02-02 05:20:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1643779500000|2022-02-02 05:25:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1643779800000|2022-02-02 05:30:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1643780100000|2022-02-02 05:35:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1643780400000|2022-02-02 05:40:00|4.03|2.43|4.01|2.41|4.03|2.43|3.94|2.34|0
1643780700000|2022-02-02 05:45:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1643781000000|2022-02-02 05:50:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1643781300000|2022-02-02 05:55:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1643781600000|2022-02-02 06:00:00|3.98|2.38|3.96|2.36|3.98|2.38|3.96|2.36|0
1643781900000|2022-02-02 06:05:00|3.95|2.35|3.96|2.36|3.96|2.36|3.94|2.34|0
1643782200000|2022-02-02 06:10:00|3.95|2.35|3.94|2.34|3.96|2.36|3.94|2.34|0
1643782500000|2022-02-02 06:15:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1643782800000|2022-02-02 06:20:00|3.94|2.34|3.93|2.33|3.95|2.35|3.93|2.33|0
1643783100000|2022-02-02 06:25:00|3.94|2.34|3.92|2.32|3.94|2.34|3.92|2.32|0
1643783400000|2022-02-02 06:30:00|3.91|2.31|3.93|2.33|3.93|2.33|3.89|2.29|0
1643783700000|2022-02-02 06:35:00|3.94|2.34|3.95|2.35|3.96|2.36|3.94|2.34|0
1643784000000|2022-02-02 06:40:00|3.94|2.34|4|2.4|4|2.4|3.94|2.34|0
1643784300000|2022-02-02 06:45:00|4.01|2.41|4.01|2.41|4.01|2.41|4|2.4|0
1643784600000|2022-02-02 06:50:00|4|2.4|4.01|2.41|4.01|2.41|3.99|2.39|0
1643784900000|2022-02-02 06:55:00|4.02|2.42|3.99|2.39|4.03|2.43|3.99|2.39|0
1643785200000|2022-02-02 07:00:00|4|2.4|4.02|2.42|4.03|2.43|4|2.4|0
1643785500000|2022-02-02 07:05:00|4.03|2.43|4.01|2.41|4.03|2.43|3.99|2.39|0
1643785800000|2022-02-02 07:10:00|4.02|2.42|3.99|2.39|4.03|2.43|3.99|2.39|0
1643786100000|2022-02-02 07:15:00|4|2.4|3.97|2.37|4|2.4|3.97|2.37|0
1643786400000|2022-02-02 07:20:00|3.98|2.38|3.98|2.38|3.99|2.39|3.97|2.37|0
1643786700000|2022-02-02 07:25:00|3.97|2.37|3.95|2.35|3.99|2.39|3.94|2.34|0
1643787000000|2022-02-02 07:30:00|3.96|2.36|3.95|2.35|3.96|2.36|3.92|2.32|0
1643787300000|2022-02-02 07:35:00|3.96|2.36|4.52|2.92|4.52|2.92|3.96|2.36|0
1643787600000|2022-02-02 07:40:00|4.51|2.91|4.46|2.86|4.52|2.92|4.46|2.86|0
1643787900000|2022-02-02 07:45:00|4.47|2.87|4.53|2.93|4.54|2.94|4.47|2.87|0
1643788200000|2022-02-02 07:50:00|4.52|2.92|4.53|2.93|4.54|2.94|4.52|2.92|0
1643788500000|2022-02-02 07:55:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1643788800000|2022-02-02 08:00:00|4.52|2.92|4.86|3.26|4.88|3.28|4.52|2.92|0
1643789100000|2022-02-02 08:05:00|4.77|3.37|4.71|3.31|4.78|3.38|4.69|3.29|0
1643789400000|2022-02-02 08:10:00|4.72|3.32|4.71|3.31|4.75|3.35|4.69|3.29|0
1643789700000|2022-02-02 08:15:00|4.72|3.32|4.77|3.37|4.78|3.38|4.71|3.31|0
1643790000000|2022-02-02 08:20:00|4.76|3.36|4.72|3.32|4.77|3.37|4.68|3.28|0
1643790300000|2022-02-02 08:25:00|4.71|3.31|4.74|3.34|4.74|3.34|4.68|3.28|0
1643790600000|2022-02-02 08:30:00|4.75|3.35|4.76|3.36|4.76|3.36|4.71|3.31|0
1643790900000|2022-02-02 08:35:00|4.77|3.37|4.79|3.39|4.79|3.39|4.72|3.32|0
1643791200000|2022-02-02 08:40:00|4.78|3.38|4.78|3.38|4.8|3.4|4.76|3.36|0
1643791500000|2022-02-02 08:45:00|4.77|3.37|4.82|3.42|4.82|3.42|4.76|3.36|0
1643791800000|2022-02-02 08:50:00|4.83|3.43|4.78|3.38|4.85|3.45|4.74|3.34|0
1643792100000|2022-02-02 08:55:00|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1643792400000|2022-02-02 09:00:00|4.78|3.38|4.7|3.3|4.8|3.4|4.69|3.29|0
1643792700000|2022-02-02 09:05:00|4.69|3.29|4.66|3.26|4.7|3.3|4.63|3.23|0
1643793000000|2022-02-02 09:10:00|4.65|3.25|4.58|3.18|4.67|3.27|4.57|3.17|0
1643793300000|2022-02-02 09:15:00|4.57|3.17|4.62|3.22|4.62|3.22|4.56|3.16|0
1643793600000|2022-02-02 09:20:00|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1643793900000|2022-02-02 09:25:00|4.57|3.17|4.63|3.23|4.64|3.24|4.57|3.17|0
1643794200000|2022-02-02 09:30:00|4.62|3.22|4.62|3.22|4.63|3.23|4.59|3.19|0
1643794500000|2022-02-02 09:35:00|4.63|3.23|4.59|3.19|4.65|3.25|4.58|3.18|0
1643794800000|2022-02-02 09:40:00|4.58|3.18|4.52|3.12|4.59|3.19|4.52|3.12|0
1643795100000|2022-02-02 09:45:00|4.53|3.13|4.48|3.08|4.55|3.15|4.48|3.08|0
1643795400000|2022-02-02 09:50:00|4.49|3.09|4.45|3.05|4.49|3.09|4.45|3.05|0
1643795700000|2022-02-02 09:55:00|4.46|3.06|4.45|3.05|4.46|3.06|4.43|3.03|0
1643796000000|2022-02-02 10:00:00|4.46|3.06|4.47|3.07|4.49|3.09|4.46|3.06|0
1643796300000|2022-02-02 10:05:00|4.45|3.05|4.51|3.11|4.52|3.12|4.45|3.05|0
1643796600000|2022-02-02 10:10:00|4.52|3.12|4.48|3.08|4.52|3.12|4.48|3.08|0
1643796900000|2022-02-02 10:15:00|4.47|3.07|4.49|3.09|4.5|3.1|4.46|3.06|0
1643797200000|2022-02-02 10:20:00|4.5|3.1|4.49|3.09|4.52|3.12|4.48|3.08|0
1643797500000|2022-02-02 10:25:00|4.5|3.1|4.49|3.09|4.51|3.11|4.48|3.08|0
1643797800000|2022-02-02 10:30:00|4.5|3.1|4.47|3.07|4.5|3.1|4.46|3.06|0
1643798100000|2022-02-02 10:35:00|4.48|3.08|4.46|3.06|4.5|3.1|4.45|3.05|0
1643798400000|2022-02-02 10:40:00|4.47|3.07|4.49|3.09|4.5|3.1|4.45|3.05|0
1643798700000|2022-02-02 10:45:00|4.5|3.1|4.52|3.12|4.53|3.13|4.49|3.09|0
1643799000000|2022-02-02 10:50:00|4.51|3.11|4.51|3.11|4.52|3.12|4.49|3.09|0
1643799300000|2022-02-02 10:55:00|4.52|3.12|4.52|3.12|4.54|3.14|4.51|3.11|0
1643799600000|2022-02-02 11:00:00|4.51|3.11|4.55|3.15|4.56|3.16|4.51|3.11|0
1643799900000|2022-02-02 11:05:00|4.56|3.16|4.56|3.16|4.59|3.19|4.55|3.15|0
1643800200000|2022-02-02 11:10:00|4.57|3.17|4.58|3.18|4.6|3.2|4.56|3.16|0
1643800500000|2022-02-02 11:15:00|4.57|3.17|4.58|3.18|4.6|3.2|4.57|3.17|0
1643800800000|2022-02-02 11:20:00|4.59|3.19|4.55|3.15|4.59|3.19|4.53|3.13|0
1643801100000|2022-02-02 11:25:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1643801400000|2022-02-02 11:30:00|4.56|3.16|4.53|3.13|4.56|3.16|4.53|3.13|0
1643801700000|2022-02-02 11:35:00|4.54|3.14|4.54|3.14|4.54|3.14|4.52|3.12|0
1643802000000|2022-02-02 11:40:00|4.53|3.13|4.54|3.14|4.56|3.16|4.51|3.11|0
1643802300000|2022-02-02 11:45:00|4.53|3.13|4.51|3.11|4.53|3.13|4.5|3.1|0
1643802600000|2022-02-02 11:50:00|4.52|3.12|4.48|3.08|4.52|3.12|4.48|3.08|0
1643802900000|2022-02-02 11:55:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1643803200000|2022-02-02 12:00:00|4.5|3.1|4.51|3.11|4.53|3.13|4.5|3.1|0
1643803500000|2022-02-02 12:05:00|4.5|3.1|4.48|3.08|4.53|3.13|4.48|3.08|0
1643803800000|2022-02-02 12:10:00|4.47|3.07|4.44|3.04|4.47|3.07|4.4|3|0
1643804100000|2022-02-02 12:15:00|4.43|3.03|4.41|3.01|4.43|3.03|4.39|2.99|0
1643804400000|2022-02-02 12:20:00|4.4|3|4.42|3.02|4.43|3.03|4.4|3|0
1643804700000|2022-02-02 12:25:00|4.41|3.01|4.42|3.02|4.43|3.03|4.4|3|0
1643805000000|2022-02-02 12:30:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1643805300000|2022-02-02 12:35:00|4.43|3.03|4.46|3.06|4.46|3.06|4.42|3.02|0
1643805600000|2022-02-02 12:40:00|4.47|3.07|4.43|3.03|4.48|3.08|4.43|3.03|0
1643805900000|2022-02-02 12:45:00|4.44|3.04|4.41|3.01|4.44|3.04|4.4|3|0
1643806200000|2022-02-02 12:50:00|4.4|3|4.55|3.15|4.58|3.18|4.39|2.99|0
1643806500000|2022-02-02 12:55:00|4.56|3.16|4.51|3.11|4.56|3.16|4.49|3.09|0
1643806800000|2022-02-02 13:00:00|4.53|3.13|4.55|3.15|4.58|3.18|4.51|3.11|0
1643807100000|2022-02-02 13:05:00|4.54|3.14|4.56|3.16|4.57|3.17|4.53|3.13|0
1643807400000|2022-02-02 13:10:00|4.55|3.15|4.43|3.03|4.59|3.19|4.42|3.02|0
1643807700000|2022-02-02 13:15:00|4.44|3.04|4.47|3.07|4.47|3.07|4.42|3.02|0
1643808000000|2022-02-02 13:20:00|4.48|3.08|4.53|3.13|4.53|3.13|4.47|3.07|0
1643808300000|2022-02-02 13:25:00|4.52|3.12|4.52|3.12|4.55|3.15|4.51|3.11|0
1643808600000|2022-02-02 13:30:00|4.5|3.1|4.5|3.1|4.53|3.13|4.5|3.1|0
1643808900000|2022-02-02 13:35:00|4.51|3.11|4.51|3.11|4.52|3.12|4.46|3.06|0
1643809200000|2022-02-02 13:40:00|4.5|3.1|4.52|3.12|4.52|3.12|4.47|3.07|0
1643809500000|2022-02-02 13:45:00|4.51|3.11|4.48|3.08|4.52|3.12|4.47|3.07|0
1643809800000|2022-02-02 13:50:00|4.49|3.09|4.58|3.18|4.59|3.19|4.49|3.09|0
1643810100000|2022-02-02 13:55:00|4.59|3.19|4.61|3.21|4.63|3.23|4.58|3.18|0
1643810400000|2022-02-02 14:00:00|4.62|3.22|4.6|3.2|4.64|3.24|4.59|3.19|0
1643810700000|2022-02-02 14:05:00|4.59|3.19|4.6|3.2|4.62|3.22|4.58|3.18|0
1643811000000|2022-02-02 14:10:00|4.59|3.19|4.74|3.34|4.74|3.34|4.48|3.08|0
1643811300000|2022-02-02 14:15:00|4.73|3.33|4.75|3.35|4.79|3.39|4.69|3.29|0
1643811600000|2022-02-02 14:20:00|4.77|3.37|4.72|3.32|4.78|3.38|4.72|3.32|0
1643811900000|2022-02-02 14:25:00|4.71|3.31|4.77|3.37|4.78|3.38|4.69|3.29|0
1643812200000|2022-02-02 14:30:00|4.76|3.36|4.77|3.37|4.84|3.44|4.75|3.35|0
1643812500000|2022-02-02 14:35:00|4.76|3.36|4.65|3.25|4.77|3.37|4.6|3.2|0
1643812800000|2022-02-02 14:40:00|4.66|3.26|4.85|3.45|4.93|3.53|4.62|3.22|0
1643813100000|2022-02-02 14:45:00|4.83|3.43|5|3.6|5|3.6|4.81|3.41|0
1643813400000|2022-02-02 14:50:00|4.78|3.38|5.46|4.06|5.57|4.17|4.77|3.37|0
1643813700000|2022-02-02 14:55:00|5.45|4.05|5.48|4.08|5.59|4.19|5.4|4|0
1643814000000|2022-02-02 15:00:00|5.47|4.07|5.31|3.91|5.47|4.07|5.03|3.63|0
1643814300000|2022-02-02 15:05:00|5.32|3.92|5.36|3.96|5.41|4.01|5.3|3.9|0
1643814600000|2022-02-02 15:10:00|5.38|3.98|5.44|4.24|5.53|4.24|5.29|3.89|0
1643814900000|2022-02-02 15:15:00|5.42|4.22|5.88|4.68|5.89|4.69|5.29|4.09|0
1643815200000|2022-02-02 15:20:00|5.87|4.67|5.68|4.48|6|4.8|5.57|4.37|0
1643815500000|2022-02-02 15:25:00|5.67|4.47|5.71|4.51|5.76|4.56|5.61|4.41|0
1643815800000|2022-02-02 15:30:00|5.7|4.5|5.76|4.56|5.77|4.57|5.61|4.41|0
1643816100000|2022-02-02 15:35:00|5.75|4.55|5.72|4.52|6|4.8|5.7|4.5|0
1643816400000|2022-02-02 15:40:00|5.71|4.51|5.46|4.26|5.83|4.63|5.44|4.24|0
1643816700000|2022-02-02 15:45:00|5.47|4.27|5.43|4.23|5.54|4.34|5.36|4.16|0
1643817000000|2022-02-02 15:50:00|5.42|4.22|5.58|4.38|5.67|4.47|5.41|4.21|0
1643817300000|2022-02-02 15:55:00|5.59|4.39|5.48|4.28|5.6|4.4|5.48|4.28|0
1643817600000|2022-02-02 16:00:00|5.5|4.3|5.62|4.42|5.67|4.47|5.46|4.26|0
1643817900000|2022-02-02 16:05:00|5.63|4.43|5.76|4.56|5.78|4.58|5.58|4.38|0
1643818200000|2022-02-02 16:10:00|5.77|4.57|5.89|4.69|5.89|4.69|5.69|4.49|0
1643818500000|2022-02-02 16:15:00|5.88|4.68|5.79|4.59|5.93|4.73|5.75|4.55|0
1643818800000|2022-02-02 16:20:00|5.78|4.58|5.71|4.51|5.78|4.58|5.65|4.45|0
1643819100000|2022-02-02 16:25:00|5.69|4.49|5.66|4.46|5.71|4.51|5.6|4.4|0
1643819400000|2022-02-02 16:30:00|5.69|4.49|5.74|4.54|5.79|4.59|5.67|4.47|0
1643819700000|2022-02-02 16:35:00|5.77|4.57|5.86|4.66|5.9|4.7|5.7|4.5|0
1643820000000|2022-02-02 16:40:00|5.84|4.64|5.73|4.53|5.86|4.66|5.69|4.49|0
1643820300000|2022-02-02 16:45:00|5.74|4.54|5.7|4.5|5.79|4.59|5.59|4.39|0
1643820600000|2022-02-02 16:50:00|5.69|4.49|5.61|4.41|5.71|4.51|5.57|4.37|0
1643820900000|2022-02-02 16:55:00|5.62|4.42|5.55|4.35|5.65|4.45|5.55|4.35|0
1643821200000|2022-02-02 17:00:00|5.57|4.37|5.59|4.39|5.64|4.44|5.54|4.34|0
1643821500000|2022-02-02 17:05:00|5.57|4.37|5.36|4.16|5.57|4.37|5.35|4.15|0
1643821800000|2022-02-02 17:10:00|5.37|4.17|5.36|4.16|5.42|4.22|5.34|4.14|0
1643822100000|2022-02-02 17:15:00|5.35|4.15|5.46|4.26|5.51|4.31|5.29|4.09|0
1643822400000|2022-02-02 17:20:00|5.45|4.25|5.45|4.25|5.47|4.27|5.4|4.2|0
1643822700000|2022-02-02 17:25:00|5.47|4.27|5.46|4.26|5.48|4.28|5.41|4.21|0
1643823000000|2022-02-02 17:30:00|5.47|4.27|5.43|4.23|5.54|4.34|5.42|4.22|0
1643823300000|2022-02-02 17:35:00|5.44|4.24|5.35|4.15|5.46|4.26|5.35|4.15|0
1643823600000|2022-02-02 17:40:00|5.36|4.16|5.33|4.13|5.39|4.19|5.33|4.13|0
1643823900000|2022-02-02 17:45:00|5.32|4.12|5.24|4.04|5.33|4.13|5.18|3.98|0
1643824200000|2022-02-02 17:50:00|5.23|4.03|5.22|4.02|5.27|4.07|5.22|4.02|0
1643824500000|2022-02-02 17:55:00|5.23|4.03|5.12|3.92|5.25|4.05|5.12|3.92|0
1643824800000|2022-02-02 18:00:00|5.13|3.93|5.2|4|5.2|4|5.12|3.92|0
1643825100000|2022-02-02 18:05:00|5.19|3.99|5.25|4.05|5.25|4.05|5.17|3.97|0
1643825400000|2022-02-02 18:10:00|5.24|4.04|5.17|3.97|5.31|4.11|5.16|3.96|0
1643825700000|2022-02-02 18:15:00|5.16|3.96|5.18|3.98|5.21|4.01|5.1|3.9|0
1643826000000|2022-02-02 18:20:00|5.17|3.97|5.24|4.04|5.26|4.06|5.15|3.95|0
1643826300000|2022-02-02 18:25:00|5.23|4.03|5.27|4.07|5.35|4.15|5.21|4.01|0
1643826600000|2022-02-02 18:30:00|5.28|4.08|5.2|4|5.28|4.08|5.19|3.99|0
1643826900000|2022-02-02 18:35:00|5.18|3.98|5.11|3.91|5.2|4|5.11|3.91|0
1643827200000|2022-02-02 18:40:00|5.12|3.92|5.12|3.92|5.17|3.97|5.07|3.87|0
1643827500000|2022-02-02 18:45:00|5.13|3.93|5.21|4.01|5.21|4.01|5.09|3.89|0
1643827800000|2022-02-02 18:50:00|5.2|4|5.18|3.98|5.24|4.04|5.16|3.96|0
1643828100000|2022-02-02 18:55:00|5.16|3.96|5.14|3.94|5.19|3.99|5.12|3.92|0
1643828400000|2022-02-02 19:00:00|5.15|3.95|5.05|3.85|5.16|3.96|5.04|3.84|0
1643828700000|2022-02-02 19:05:00|5.04|3.84|5.1|3.9|5.14|3.94|5.04|3.84|0
1643829000000|2022-02-02 19:10:00|5.08|3.88|5.18|3.98|5.19|3.99|5.05|3.85|0
1643829300000|2022-02-02 19:15:00|5.16|3.96|5.12|3.92|5.25|4.05|5.09|3.89|0
1643829600000|2022-02-02 19:20:00|5.13|3.93|5.22|4.02|5.23|4.03|5.12|3.92|0
1643829900000|2022-02-02 19:25:00|5.21|4.01|4.77|3.57|5.37|4.17|4.69|3.49|0
1643830200000|2022-02-02 19:30:00|4.76|3.56|4.63|3.43|4.78|3.58|4.62|3.42|0
1643830500000|2022-02-02 19:35:00|4.64|3.44|4.68|3.48|4.73|3.53|4.62|3.42|0
1643830800000|2022-02-02 19:40:00|4.67|3.47|4.6|3.4|4.67|3.47|4.56|3.36|0
1643831100000|2022-02-02 19:45:00|4.59|3.39|4.55|3.35|4.64|3.44|4.53|3.33|0
1643831400000|2022-02-02 19:50:00|4.54|3.34|4.54|3.34|4.59|3.39|4.51|3.31|0
1643831700000|2022-02-02 19:55:00|4.55|3.35|4.63|3.43|4.64|3.44|4.55|3.35|0
1643832000000|2022-02-02 20:00:00|4.62|3.42|4.57|3.37|4.7|3.5|4.53|3.33|0
1643832300000|2022-02-02 20:05:00|4.58|3.38|4.62|3.42|4.64|3.44|4.56|3.36|0
1643832600000|2022-02-02 20:10:00|4.63|3.43|4.62|3.42|4.66|3.46|4.58|3.38|0
1643832900000|2022-02-02 20:15:00|4.59|3.39|4.47|3.27|4.63|3.43|4.46|3.26|0
1643833200000|2022-02-02 20:20:00|4.46|3.26|4.51|3.31|4.53|3.33|4.46|3.26|0
1643833500000|2022-02-02 20:25:00|4.5|3.3|4.56|3.36|4.62|3.42|4.46|3.26|0
1643833800000|2022-02-02 20:30:00|4.57|3.37|4.5|3.3|4.61|3.41|4.5|3.3|0
1643834100000|2022-02-02 20:35:00|4.49|3.29|4.56|3.36|4.59|3.39|4.48|3.28|0
1643834400000|2022-02-02 20:40:00|4.55|3.35|4.51|3.31|4.57|3.37|4.51|3.31|0
1643834700000|2022-02-02 20:45:00|4.49|3.29|4.48|3.28|4.53|3.33|4.45|3.25|0
1643835000000|2022-02-02 20:50:00|4.47|3.27|4.5|3.3|4.64|3.44|4.47|3.27|0
1643835300000|2022-02-02 20:55:00|4.51|3.31|4.59|3.39|4.59|3.39|4.44|3.24|0
1643835600000|2022-02-02 21:00:00|4.6|3.4|4.66|3.46|4.66|3.46|4.54|3.34|0
1643835900000|2022-02-02 21:05:00|4.65|3.45|5.07|3.87|5.09|3.89|4.63|3.43|0
1643836200000|2022-02-02 21:10:00|5.12|3.92|5.18|3.98|5.26|4.06|5.1|3.9|0
1643836500000|2022-02-02 21:15:00|5.16|3.96|5.2|4|5.22|4.02|5.1|3.9|0
1643836800000|2022-02-02 21:20:00|5.21|4.01|5.22|4.02|5.29|4.09|5.2|4|0
1643837100000|2022-02-02 21:25:00|5.23|4.03|5.19|3.99|5.24|4.04|5.18|3.98|0
1643837400000|2022-02-02 21:30:00|5.18|3.98|5.18|3.98|5.22|4.02|5.14|3.94|0
1643837700000|2022-02-02 21:35:00|5.17|3.97|5.18|3.98|5.19|3.99|5.12|3.92|0
1643838000000|2022-02-02 21:40:00|5.17|3.97|5.14|3.94|5.19|3.99|5.14|3.94|0
1643838300000|2022-02-02 21:45:00|5.15|3.95|5.19|3.99|5.2|4|5.14|3.94|0
1643838600000|2022-02-02 21:50:00|5.18|3.98|5.15|3.95|5.2|4|5.13|3.93|0
1643838900000|2022-02-02 21:55:00|5.16|3.96|5.11|3.91|5.16|3.96|5.11|3.91|0
1643839200000|2022-02-02 22:00:00|5.12|3.92|5.16|3.96|5.16|3.96|4.99|3.79|0
1643839500000|2022-02-02 22:05:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1643839800000|2022-02-02 22:10:00|5.14|3.94|5.31|4.11|5.31|4.11|5.14|3.94|0
1643840100000|2022-02-02 22:15:00|5.32|4.12|5.35|4.15|5.35|4.15|5.32|4.12|0
1643840400000|2022-02-02 22:20:00|5.34|4.14|5.35|4.15|5.35|4.15|5.34|4.14|0
1643840700000|2022-02-02 22:25:00|5.34|4.14|5.32|4.12|5.35|4.15|5.31|4.11|0
1643841000000|2022-02-02 22:30:00|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1643841300000|2022-02-02 22:35:00|5.33|4.13|5.34|4.14|5.34|4.14|5.33|4.13|0
1643841900000|2022-02-02 22:45:00|5.33|4.13|5.35|4.15|5.35|4.15|5.33|4.13|0
1643842200000|2022-02-02 22:50:00|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1643842500000|2022-02-02 22:55:00|5.38|4.18|5.36|4.16|5.38|4.18|5.35|4.15|0
1643842800000|2022-02-02 23:00:00|5.35|4.15|5.35|4.15|5.36|4.16|5.29|4.09|0
1643843100000|2022-02-02 23:05:00|5.33|4.13|5.4|4.2|5.4|4.2|5.33|4.13|0
1643843400000|2022-02-02 23:10:00|5.39|4.19|5.42|4.22|5.42|4.22|5.39|4.19|0
1643843700000|2022-02-02 23:15:00|5.41|4.21|5.43|4.23|5.43|4.23|5.37|4.17|0
1643844000000|2022-02-02 23:20:00|5.44|4.24|5.41|4.21|5.44|4.24|5.4|4.2|0
1643844300000|2022-02-02 23:25:00|5.42|4.22|5.43|4.23|5.44|4.24|5.42|4.22|0
1643844600000|2022-02-02 23:30:00|5.44|4.24|5.48|4.28|5.5|4.3|5.44|4.24|0
1643844900000|2022-02-02 23:35:00|5.47|4.27|5.56|4.36|5.56|4.36|5.46|4.26|0
1643845200000|2022-02-02 23:40:00|5.55|4.35|5.61|4.41|5.62|4.42|5.55|4.35|0
1643845500000|2022-02-02 23:45:00|5.62|4.42|5.64|4.44|5.64|4.44|5.59|4.39|0
1643845800000|2022-02-02 23:50:00|5.65|4.45|5.61|4.41|5.65|4.45|5.6|4.4|0
1643846100000|2022-02-02 23:55:00|5.62|4.42|5.63|4.43|5.65|4.45|5.59|4.39|0
1643846400000|2022-02-03 00:00:00|5.62|4.42|5.55|4.35|5.62|4.42|5.54|4.34|0
1643846700000|2022-02-03 00:05:00|5.56|4.36|5.63|4.43|5.64|4.44|5.55|4.35|0
1643847000000|2022-02-03 00:10:00|5.62|4.42|5.56|4.36|5.63|4.43|5.55|4.35|0
1643847300000|2022-02-03 00:15:00|5.55|4.35|5.53|4.33|5.56|4.36|5.47|4.27|0
1643847600000|2022-02-03 00:20:00|5.54|4.34|5.5|4.3|5.54|4.34|5.5|4.3|0
1643847900000|2022-02-03 00:25:00|5.51|4.31|5.53|4.33|5.56|4.36|5.51|4.31|0
1643848200000|2022-02-03 00:30:00|5.54|4.34|5.57|4.37|5.57|4.37|5.5|4.3|0
1643848500000|2022-02-03 00:35:00|5.58|4.38|5.58|4.38|5.6|4.4|5.51|4.31|0
1643848800000|2022-02-03 00:40:00|5.57|4.37|5.55|4.35|5.58|4.38|5.53|4.33|0
1643849100000|2022-02-03 00:45:00|5.54|4.34|5.56|4.36|5.58|4.38|5.52|4.32|0
1643849400000|2022-02-03 00:50:00|5.57|4.37|5.55|4.35|5.57|4.37|5.53|4.33|0
1643849700000|2022-02-03 00:55:00|5.54|4.34|5.59|4.39|5.6|4.4|5.53|4.33|0
1643850000000|2022-02-03 01:00:00|5.6|4.4|5.54|4.34|5.6|4.4|5.52|4.32|0
1643850300000|2022-02-03 01:05:00|5.53|4.33|5.63|4.43|5.63|4.43|5.52|4.32|0
1643850600000|2022-02-03 01:10:00|5.62|4.42|5.59|4.39|5.62|4.42|5.55|4.35|0
1643850900000|2022-02-03 01:15:00|5.58|4.38|5.64|4.44|5.64|4.44|5.57|4.37|0
1643851200000|2022-02-03 01:20:00|5.63|4.43|5.61|4.41|5.64|4.44|5.58|4.38|0
1643851500000|2022-02-03 01:25:00|5.59|4.39|6.02|4.82|6.02|4.82|5.59|4.39|0
1643851800000|2022-02-03 01:30:00|6.03|4.83|6.02|4.82|6.03|4.83|6.01|4.81|0
1643852100000|2022-02-03 01:35:00|6.01|4.81|5.96|4.76|6.02|4.82|5.96|4.76|0
1643852400000|2022-02-03 01:40:00|5.97|4.77|5.95|4.75|5.99|4.79|5.95|4.75|0
1643852700000|2022-02-03 01:45:00|5.96|4.76|6.02|4.82|6.03|4.83|5.95|4.75|0
1643853000000|2022-02-03 01:50:00|6.01|4.81|6.03|4.83|6.03|4.83|6|4.8|0
1643853300000|2022-02-03 01:55:00|6.02|4.82|6.05|4.85|6.07|4.87|6.02|4.82|0
1643853600000|2022-02-03 02:00:00|6.06|4.86|6.07|4.87|6.08|4.88|6.05|4.85|0
1643853900000|2022-02-03 02:05:00|6.08|4.88|6.06|4.86|6.11|4.91|6.06|4.86|0
1643854200000|2022-02-03 02:10:00|6.05|4.85|6.06|4.86|6.07|4.87|6.03|4.83|0
1643854500000|2022-02-03 02:15:00|6.05|4.85|6.06|4.86|6.07|4.87|6.04|4.84|0
1643854800000|2022-02-03 02:20:00|6.07|4.87|6.06|4.86|6.08|4.88|6.05|4.85|0
1643855100000|2022-02-03 02:25:00|6.05|4.85|6.03|4.83|6.06|4.86|6.02|4.82|0
1643855400000|2022-02-03 02:30:00|6.04|4.84|6.04|4.84|6.04|4.84|6.03|4.83|0
1643855700000|2022-02-03 02:35:00|6.05|4.85|6.03|4.83|6.05|4.85|6.03|4.83|0
1643856000000|2022-02-03 02:40:00|6.02|4.82|6|4.8|6.03|4.83|6|4.8|0
1643856300000|2022-02-03 02:45:00|5.99|4.79|5.96|4.76|5.99|4.79|5.95|4.75|0
1643856600000|2022-02-03 02:50:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1643856900000|2022-02-03 02:55:00|5.97|4.77|5.97|4.77|5.97|4.77|5.95|4.75|0
1643857200000|2022-02-03 03:00:00|5.96|4.76|5.96|4.76|5.97|4.77|5.95|4.75|0
1643857500000|2022-02-03 03:05:00|5.95|4.75|5.89|4.69|5.95|4.75|5.89|4.69|0
1643857800000|2022-02-03 03:10:00|5.88|4.68|5.92|4.72|5.92|4.72|5.88|4.68|0
1643858100000|2022-02-03 03:15:00|5.91|4.71|5.92|4.72|5.93|4.73|5.91|4.71|0
1643858400000|2022-02-03 03:20:00|5.91|4.71|5.92|4.72|5.93|4.73|5.91|4.71|0
1643858700000|2022-02-03 03:25:00|5.93|4.73|5.92|4.72|5.93|4.73|5.9|4.7|0
1643859000000|2022-02-03 03:30:00|5.93|4.73|5.95|4.75|5.96|4.76|5.92|4.72|0
1643859300000|2022-02-03 03:35:00|5.96|4.76|5.94|4.74|5.96|4.76|5.94|4.74|0
1643859600000|2022-02-03 03:40:00|5.93|4.73|5.97|4.77|5.97|4.77|5.93|4.73|0
1643859900000|2022-02-03 03:45:00|5.96|4.76|5.95|4.75|5.97|4.77|5.95|4.75|0
1643860200000|2022-02-03 03:50:00|5.96|4.76|5.92|4.72|5.97|4.77|5.92|4.72|0
1643860500000|2022-02-03 03:55:00|5.91|4.71|5.87|4.67|5.94|4.74|5.86|4.66|0
1643860800000|2022-02-03 04:00:00|5.88|4.68|5.88|4.68|5.89|4.69|5.86|4.66|0
1643861400000|2022-02-03 04:10:00|5.87|4.67|5.87|4.67|5.87|4.67|5.87|4.67|0
1643861700000|2022-02-03 04:15:00|5.88|4.68|5.87|4.67|5.88|4.68|5.86|4.66|0
1643862000000|2022-02-03 04:20:00|5.88|4.68|5.88|4.68|5.88|4.68|5.87|4.67|0
1643862300000|2022-02-03 04:25:00|5.87|4.67|5.89|4.69|5.89|4.69|5.87|4.67|0
1643862600000|2022-02-03 04:30:00|5.88|4.68|5.88|4.68|5.89|4.69|5.88|4.68|0
1643862900000|2022-02-03 04:35:00|5.89|4.69|5.87|4.67|5.89|4.69|5.87|4.67|0
1643863200000|2022-02-03 04:40:00|5.88|4.68|5.85|4.65|5.88|4.68|5.84|4.64|0
1643863500000|2022-02-03 04:45:00|5.84|4.64|5.86|4.66|5.86|4.66|5.84|4.64|0
1643863800000|2022-02-03 04:50:00|5.85|4.65|5.85|4.65|5.86|4.66|5.84|4.64|0
1643864100000|2022-02-03 04:55:00|5.86|4.66|5.86|4.66|5.86|4.66|5.85|4.65|0
1643864700000|2022-02-03 05:05:00|5.85|4.65|5.85|4.65|5.85|4.65|5.85|4.65|0
1643865000000|2022-02-03 05:10:00|5.84|4.64|5.85|4.65|5.86|4.66|5.82|4.62|0
1643865300000|2022-02-03 05:15:00|5.84|4.64|5.84|4.64|5.85|4.65|5.84|4.64|0
1643865600000|2022-02-03 05:20:00|5.83|4.63|5.82|4.62|5.84|4.64|5.82|4.62|0
1643865900000|2022-02-03 05:25:00|5.83|4.63|5.84|4.64|5.84|4.64|5.82|4.62|0
1643866200000|2022-02-03 05:30:00|5.83|4.63|5.84|4.64|5.84|4.64|5.83|4.63|0
1643866500000|2022-02-03 05:35:00|5.83|4.63|5.66|4.46|5.84|4.64|5.66|4.46|0
1643866800000|2022-02-03 05:40:00|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1643867100000|2022-02-03 05:45:00|5.66|4.46|5.67|4.47|5.67|4.47|5.66|4.46|0
1643867400000|2022-02-03 05:50:00|5.68|4.48|5.67|4.47|5.68|4.48|5.67|4.47|0
1643867700000|2022-02-03 05:55:00|5.68|4.48|5.69|4.49|5.71|4.51|5.68|4.48|0
1643868000000|2022-02-03 06:00:00|5.68|4.48|5.71|4.51|5.72|4.52|5.68|4.48|0
1643868300000|2022-02-03 06:05:00|5.7|4.5|5.7|4.5|5.73|4.53|5.7|4.5|0
1643868600000|2022-02-03 06:10:00|5.69|4.49|5.69|4.49|5.7|4.5|5.69|4.49|0
1643868900000|2022-02-03 06:15:00|5.7|4.5|5.71|4.51|5.71|4.51|5.69|4.49|0
1643869200000|2022-02-03 06:20:00|5.72|4.52|5.72|4.52|5.73|4.53|5.71|4.51|0
1643869500000|2022-02-03 06:25:00|5.73|4.53|5.73|4.53|5.74|4.54|5.72|4.52|0
1643869800000|2022-02-03 06:30:00|5.74|4.54|5.71|4.51|5.74|4.54|5.69|4.49|0
1643870100000|2022-02-03 06:35:00|5.73|4.53|5.74|4.54|5.75|4.55|5.72|4.52|0
1643870400000|2022-02-03 06:40:00|5.73|4.53|5.73|4.53|5.73|4.53|5.71|4.51|0
1643870700000|2022-02-03 06:45:00|5.72|4.52|5.74|4.54|5.75|4.55|5.72|4.52|0
1643871000000|2022-02-03 06:50:00|5.73|4.53|5.71|4.51|5.74|4.54|5.7|4.5|0
1643871300000|2022-02-03 06:55:00|5.7|4.5|5.73|4.53|5.73|4.53|5.69|4.49|0
1643871600000|2022-02-03 07:00:00|5.72|4.52|5.67|4.47|5.75|4.55|5.67|4.47|0
1643871900000|2022-02-03 07:05:00|5.66|4.46|5.68|4.48|5.68|4.48|5.65|4.45|0
1643872200000|2022-02-03 07:10:00|5.67|4.47|5.63|4.43|5.67|4.47|5.61|4.41|0
1643872500000|2022-02-03 07:15:00|5.62|4.42|5.63|4.43|5.63|4.43|5.6|4.4|0
1643872800000|2022-02-03 07:20:00|5.62|4.42|5.68|4.48|5.68|4.48|5.62|4.42|0
1643873100000|2022-02-03 07:25:00|5.67|4.47|5.68|4.48|5.69|4.49|5.65|4.45|0
1643873400000|2022-02-03 07:30:00|5.67|4.47|5.66|4.46|5.69|4.49|5.65|4.45|0
1643873700000|2022-02-03 07:35:00|5.65|4.45|5.63|4.43|5.66|4.46|5.62|4.42|0
1643874000000|2022-02-03 07:40:00|5.65|4.45|5.6|4.4|5.66|4.46|5.6|4.4|0
1643874300000|2022-02-03 07:45:00|5.58|4.38|5.58|4.38|5.59|4.39|5.56|4.36|0
1643874600000|2022-02-03 07:50:00|5.57|4.37|5.55|4.35|5.6|4.4|5.55|4.35|0
1643874900000|2022-02-03 07:55:00|5.53|4.33|5.52|4.32|5.53|4.33|5.51|4.31|0
1643875200000|2022-02-03 08:00:00|5.53|4.33|5.52|4.32|5.58|4.38|5.48|4.28|0
1643875500000|2022-02-03 08:05:00|5.51|4.31|5.58|4.38|5.59|4.39|5.49|4.29|0
1643875800000|2022-02-03 08:10:00|5.59|4.39|5.58|4.38|5.61|4.41|5.55|4.35|0
1643876100000|2022-02-03 08:15:00|5.59|4.39|5.56|4.36|5.6|4.4|5.47|4.27|0
1643876400000|2022-02-03 08:20:00|5.57|4.37|5.6|4.4|5.64|4.44|5.56|4.36|0
1643876700000|2022-02-03 08:25:00|5.59|4.39|5.62|4.42|5.64|4.44|5.55|4.35|0
1643877000000|2022-02-03 08:30:00|5.63|4.43|5.59|4.39|5.63|4.43|5.56|4.36|0
1643877300000|2022-02-03 08:35:00|5.6|4.4|5.59|4.39|5.63|4.43|5.58|4.38|0
1643877600000|2022-02-03 08:40:00|5.6|4.4|5.6|4.4|5.62|4.42|5.56|4.36|0
1643877900000|2022-02-03 08:45:00|5.61|4.41|5.58|4.38|5.61|4.41|5.54|4.34|0
1643878200000|2022-02-03 08:50:00|5.57|4.37|5.57|4.37|5.58|4.38|5.55|4.35|0
1643878500000|2022-02-03 08:55:00|5.56|4.36|5.54|4.34|5.58|4.38|5.53|4.33|0
1643878800000|2022-02-03 09:00:00|5.55|4.35|5.6|4.4|5.62|4.42|5.52|4.32|0
1643879100000|2022-02-03 09:05:00|5.61|4.41|5.62|4.42|5.64|4.44|5.6|4.4|0
1643879400000|2022-02-03 09:10:00|5.61|4.41|5.58|4.38|5.64|4.44|5.57|4.37|0
1643879700000|2022-02-03 09:15:00|5.59|4.39|5.54|4.34|5.6|4.4|5.53|4.33|0
1643880000000|2022-02-03 09:20:00|5.53|4.33|5.55|4.35|5.59|4.39|5.53|4.33|0
1643880300000|2022-02-03 09:25:00|5.54|4.34|5.62|4.42|5.62|4.42|5.54|4.34|0
1643880600000|2022-02-03 09:30:00|5.61|4.41|5.62|4.42|5.62|4.42|5.59|4.39|0
1643880900000|2022-02-03 09:35:00|5.63|4.43|5.66|4.46|5.68|4.48|5.63|4.43|0
1643881200000|2022-02-03 09:40:00|5.67|4.47|5.75|4.55|5.79|4.59|5.67|4.47|0
1643881500000|2022-02-03 09:45:00|5.74|4.54|5.7|4.5|5.74|4.54|5.67|4.47|0
1643881800000|2022-02-03 09:50:00|5.68|4.48|5.77|4.57|5.77|4.57|5.67|4.47|0
1643882100000|2022-02-03 09:55:00|5.78|4.58|5.82|4.62|5.85|4.65|5.77|4.57|0
1643882400000|2022-02-03 10:00:00|5.81|4.61|5.78|4.58|5.85|4.65|5.78|4.58|0
1643882700000|2022-02-03 10:05:00|5.79|4.59|5.74|4.54|5.8|4.6|5.72|4.52|0
1643883000000|2022-02-03 10:10:00|5.73|4.53|5.75|4.55|5.76|4.56|5.69|4.49|0
1643883300000|2022-02-03 10:15:00|5.74|4.54|5.7|4.5|5.74|4.54|5.69|4.49|0
1643883600000|2022-02-03 10:20:00|5.69|4.49|5.78|4.58|5.78|4.58|5.68|4.48|0
1643883900000|2022-02-03 10:25:00|5.79|4.59|5.76|4.56|5.79|4.59|5.72|4.52|0
1643884200000|2022-02-03 10:30:00|5.77|4.57|5.74|4.54|5.77|4.57|5.73|4.53|0
1643884500000|2022-02-03 10:35:00|5.73|4.53|5.77|4.57|5.8|4.6|5.73|4.53|0
1643884800000|2022-02-03 10:40:00|5.78|4.58|5.76|4.56|5.79|4.59|5.75|4.55|0
1643885100000|2022-02-03 10:45:00|5.75|4.55|5.79|4.59|5.79|4.59|5.74|4.54|0
1643885400000|2022-02-03 10:50:00|5.78|4.58|5.82|4.62|5.83|4.63|5.78|4.58|0
1643885700000|2022-02-03 10:55:00|5.83|4.63|5.82|4.62|5.87|4.67|5.81|4.61|0
1643886000000|2022-02-03 11:00:00|5.81|4.61|5.81|4.61|5.87|4.67|5.77|4.57|0
1643886300000|2022-02-03 11:05:00|5.8|4.6|5.73|4.53|5.81|4.61|5.7|4.5|0
1643886600000|2022-02-03 11:10:00|5.72|4.52|5.81|4.61|5.81|4.61|5.72|4.52|0
1643886900000|2022-02-03 11:15:00|5.82|4.62|6.25|5.05|6.27|5.07|5.48|4.28|0
1643887200000|2022-02-03 11:20:00|6.24|5.04|6.28|5.08|6.29|5.09|6.24|5.04|0
1643887500000|2022-02-03 11:25:00|6.29|5.09|6.25|5.05|6.31|5.11|6.23|5.03|0
1643887800000|2022-02-03 11:30:00|6.24|5.04|6.28|5.08|6.3|5.1|6.24|5.04|0
1643888100000|2022-02-03 11:35:00|6.29|5.09|6.28|5.08|6.3|5.1|6.25|5.05|0
1643888400000|2022-02-03 11:40:00|6.27|5.07|6.2|5|6.28|5.08|6.2|5|0
1643888700000|2022-02-03 11:45:00|6.19|4.99|6.17|4.97|6.22|5.02|6.17|4.97|0
1643889000000|2022-02-03 11:50:00|6.18|4.98|6.14|4.94|6.19|4.99|6.13|4.93|0
1643889300000|2022-02-03 11:55:00|6.15|4.95|6.09|4.89|6.15|4.95|6.08|4.88|0
1643889600000|2022-02-03 12:00:00|6.1|4.9|6.22|5.02|6.22|5.02|6.08|4.88|0
1643889900000|2022-02-03 12:05:00|6.23|5.03|6.16|4.96|6.23|5.03|6.16|4.96|0
1643890200000|2022-02-03 12:10:00|6.17|4.97|6.1|4.9|6.17|4.97|6.09|4.89|0
1643890500000|2022-02-03 12:15:00|6.11|4.91|6.1|4.9|6.21|5.01|6.09|4.89|0
1643890800000|2022-02-03 12:20:00|6.11|4.91|6.14|4.94|6.15|4.95|6.09|4.89|0
1643891100000|2022-02-03 12:25:00|6.15|4.95|6.29|5.09|6.29|5.09|6.12|4.92|0
1643891400000|2022-02-03 12:30:00|6.31|5.11|6.31|5.11|6.37|5.17|6.29|5.09|0
1643891700000|2022-02-03 12:35:00|6.32|5.12|6.12|4.92|6.33|5.13|6.11|4.91|0
1643892000000|2022-02-03 12:40:00|6.13|4.93|6.19|4.99|6.2|5|6.1|4.9|0
1643892300000|2022-02-03 12:45:00|6.18|4.98|6.19|4.99|6.21|5.01|6.13|4.93|0
1643892600000|2022-02-03 12:50:00|6.2|5|6.11|4.91|6.2|5|6.07|4.87|0
1643892900000|2022-02-03 12:55:00|6.13|4.93|6.17|4.97|6.2|5|6.13|4.93|0
1643893200000|2022-02-03 13:00:00|6.19|4.99|6.22|5.02|6.31|5.11|6.18|4.98|0
1643893500000|2022-02-03 13:05:00|6.21|5.01|6.09|4.89|6.28|5.08|6.08|4.88|0
1643893800000|2022-02-03 13:10:00|6.1|4.9|6.16|4.96|6.19|4.99|6.08|4.88|0
1643894100000|2022-02-03 13:15:00|6.15|4.95|6.08|4.88|6.16|4.96|6.07|4.87|0
1643894400000|2022-02-03 13:20:00|6.1|4.9|6.11|4.91|6.15|4.95|6.07|4.87|0
1643894700000|2022-02-03 13:25:00|6.12|4.92|6.15|4.95|6.15|4.95|6.07|4.87|0
1643895000000|2022-02-03 13:30:00|6.13|4.93|6.12|4.92|6.15|4.95|6.05|4.85|0
1643895300000|2022-02-03 13:35:00|6.11|4.91|6.18|4.98|6.22|5.02|6.09|4.89|0
1643895600000|2022-02-03 13:40:00|6.19|4.99|6.37|5.17|6.38|5.18|6.14|4.94|0
1643895900000|2022-02-03 13:45:00|6.36|5.16|6.47|5.27|6.48|5.28|6.32|5.12|0
1643896200000|2022-02-03 13:50:00|6.48|5.28|6.51|5.31|6.54|5.34|6.45|5.25|0
1643896500000|2022-02-03 13:55:00|6.5|5.3|6.63|5.43|6.63|5.43|6.33|5.13|0
1643896800000|2022-02-03 14:00:00|6.64|5.44|6.87|5.67|6.91|5.71|6.64|5.44|0
1643897100000|2022-02-03 14:05:00|6.86|5.66|6.79|5.59|6.89|5.69|6.76|5.56|0
1643897400000|2022-02-03 14:10:00|6.78|5.58|6.81|5.61|6.84|5.64|6.76|5.56|0
1643897700000|2022-02-03 14:15:00|6.82|5.62|6.86|5.66|6.86|5.66|6.79|5.59|0
1643898000000|2022-02-03 14:20:00|6.85|5.65|6.83|5.63|6.89|5.69|6.79|5.59|0
1643898300000|2022-02-03 14:25:00|6.82|5.62|6.83|5.63|6.91|5.71|6.78|5.58|0
1643898600000|2022-02-03 14:30:00|6.84|5.64|6.97|5.77|7.07|5.87|6.73|5.53|0
1643898900000|2022-02-03 14:35:00|6.94|5.74|6.08|4.88|6.98|5.78|6.08|4.88|0
1643899200000|2022-02-03 14:40:00|6.1|4.9|6.53|5.33|6.63|5.43|6.06|4.86|0
1643899500000|2022-02-03 14:45:00|6.54|5.34|6.96|5.76|6.96|5.76|6.54|5.34|0
1643899800000|2022-02-03 14:50:00|7|5.8|6.94|5.74|7.1|5.9|6.71|5.51|0
1643900100000|2022-02-03 14:55:00|6.95|5.75|6.93|5.73|6.99|5.79|6.8|5.6|0
1643900400000|2022-02-03 15:00:00|6.92|5.72|6.54|5.34|6.98|5.78|6.42|5.22|0
1643900700000|2022-02-03 15:05:00|6.53|5.33|6.49|5.29|6.65|5.45|6.34|5.14|0
1643901000000|2022-02-03 15:10:00|6.42|5.22|6.31|5.11|6.54|5.34|6.3|5.1|0
1643901300000|2022-02-03 15:15:00|6.33|5.13|6.42|5.22|6.53|5.33|6.16|4.96|0
1643901600000|2022-02-03 15:20:00|6.4|5.2|6.42|5.22|6.43|5.23|6.24|5.04|0
1643901900000|2022-02-03 15:25:00|6.4|5.2|6.24|5.04|6.42|5.22|6.24|5.04|0
1643902200000|2022-02-03 15:30:00|6.25|5.05|6.29|5.09|6.36|5.16|6.15|4.95|0
1643902500000|2022-02-03 15:35:00|6.28|5.08|6.08|4.88|6.36|5.16|5.85|4.65|0
1643902800000|2022-02-03 15:40:00|6.1|4.9|6.1|4.9|6.12|4.92|5.99|4.79|0
1643903100000|2022-02-03 15:45:00|6.07|4.87|6.27|5.07|6.29|5.09|6.05|4.85|0
1643903400000|2022-02-03 15:50:00|6.26|5.06|6.13|4.93|6.26|5.06|6.12|4.92|0
1643903700000|2022-02-03 15:55:00|6.12|4.92|6.02|4.82|6.21|5.01|6.01|4.81|0
1643904000000|2022-02-03 16:00:00|6.01|4.81|6.06|4.86|6.17|4.97|6|4.8|0
1643904300000|2022-02-03 16:05:00|6.04|4.84|5.94|4.74|6.06|4.86|5.88|4.68|0
1643904600000|2022-02-03 16:10:00|5.96|4.76|5.73|4.53|6.01|4.81|5.7|4.5|0
1643904900000|2022-02-03 16:15:00|5.72|4.52|5.49|4.29|5.8|4.6|5.48|4.28|0
1643905200000|2022-02-03 16:20:00|5.48|4.28|5.69|4.49|5.71|4.51|5.48|4.28|0
1643905500000|2022-02-03 16:25:00|5.68|4.48|5.73|4.53|5.8|4.6|5.63|4.43|0
1643905800000|2022-02-03 16:30:00|5.71|4.51|5.8|4.6|5.82|4.62|5.68|4.48|0
1643906100000|2022-02-03 16:35:00|5.78|4.58|5.97|4.77|5.98|4.78|5.59|4.39|0
1643906400000|2022-02-03 16:40:00|5.96|4.76|5.95|4.75|6.03|4.83|5.93|4.73|0
1643906700000|2022-02-03 16:45:00|5.94|4.74|6.17|4.97|6.17|4.97|5.91|4.71|0
1643907000000|2022-02-03 16:50:00|6.16|4.96|6.11|4.91|6.22|5.02|6.02|4.82|0
1643907300000|2022-02-03 16:55:00|6.08|4.88|6.35|5.15|6.35|5.15|6.05|4.85|0
1643907600000|2022-02-03 17:00:00|6.19|4.99|6.52|5.32|6.54|5.34|6.14|4.94|0
1643907900000|2022-02-03 17:05:00|6.51|5.31|6.42|5.22|6.53|5.33|6.41|5.21|0
1643908200000|2022-02-03 17:10:00|6.44|5.24|6.33|5.13|6.49|5.29|6.32|5.12|0
1643908500000|2022-02-03 17:15:00|6.34|5.14|6.57|5.37|6.57|5.37|6.33|5.13|0
1643908800000|2022-02-03 17:20:00|6.6|5.4|6.39|5.19|6.6|5.4|6.37|5.17|0
1643909100000|2022-02-03 17:25:00|6.38|5.18|6.38|5.18|6.42|5.22|6.32|5.12|0
1643909400000|2022-02-03 17:30:00|6.4|5.2|6.42|5.22|6.51|5.31|6.33|5.13|0
1643909700000|2022-02-03 17:35:00|6.41|5.21|6.33|5.13|6.42|5.22|6.27|5.07|0
1643910000000|2022-02-03 17:40:00|6.32|5.12|6.45|5.25|6.45|5.25|6.28|5.08|0
1643910300000|2022-02-03 17:45:00|6.48|5.28|6.54|5.34|6.6|5.4|6.41|5.21|0
1643910600000|2022-02-03 17:50:00|6.53|5.33|6.52|5.32|6.54|5.34|6.45|5.25|0
1643910900000|2022-02-03 17:55:00|6.5|5.3|6.42|5.22|6.56|5.36|6.4|5.2|0
1643911200000|2022-02-03 18:00:00|6.43|5.23|6.55|5.35|6.58|5.38|6.43|5.23|0
1643911500000|2022-02-03 18:05:00|6.56|5.36|6.59|5.39|6.6|5.4|6.45|5.25|0
1643911800000|2022-02-03 18:10:00|6.63|5.43|6.99|5.79|7.05|5.85|6.45|5.25|0
1643912100000|2022-02-03 18:15:00|6.98|5.78|6.95|5.75|6.99|5.79|6.88|5.68|0
1643912400000|2022-02-03 18:20:00|6.96|5.76|6.8|5.6|6.97|5.77|6.76|5.56|0
1643912700000|2022-02-03 18:25:00|6.79|5.59|6.86|5.66|6.89|5.69|6.78|5.58|0
1643913000000|2022-02-03 18:30:00|6.85|5.65|6.76|5.56|6.87|5.67|6.69|5.49|0
1643913300000|2022-02-03 18:35:00|6.77|5.57|6.59|5.39|6.79|5.59|6.49|5.29|0
1643913600000|2022-02-03 18:40:00|6.58|5.38|6.78|5.58|6.8|5.6|6.54|5.34|0
1643913900000|2022-02-03 18:45:00|6.76|5.56|6.71|5.51|6.78|5.58|6.68|5.48|0
1643914200000|2022-02-03 18:50:00|6.72|5.52|6.79|5.59|6.83|5.63|6.7|5.5|0
1643914500000|2022-02-03 18:55:00|6.8|5.6|6.78|5.58|6.84|5.64|6.74|5.54|0
1643914800000|2022-02-03 19:00:00|6.76|5.56|6.69|5.49|6.83|5.63|6.65|5.45|0
1643915100000|2022-02-03 19:05:00|6.68|5.48|6.59|5.39|6.72|5.52|6.54|5.34|0
1643915400000|2022-02-03 19:10:00|6.56|5.36|6.68|5.48|6.69|5.49|6.56|5.36|0
1643915700000|2022-02-03 19:15:00|6.66|5.46|6.62|5.42|6.67|5.47|6.59|5.39|0
1643916000000|2022-02-03 19:20:00|6.63|5.43|6.66|5.46|6.68|5.48|6.58|5.38|0
1643916300000|2022-02-03 19:25:00|6.67|5.47|6.79|5.59|6.85|5.65|6.64|5.44|0
1643916600000|2022-02-03 19:30:00|6.78|5.58|6.92|5.72|6.98|5.78|6.78|5.58|0
1643916900000|2022-02-03 19:35:00|6.89|5.69|7.09|5.89|7.12|5.92|6.88|5.68|0
1643917200000|2022-02-03 19:40:00|7.1|5.9|7.32|6.12|7.33|6.13|7.1|5.9|0
1643917500000|2022-02-03 19:45:00|7.3|6.1|7.46|6.26|7.61|6.41|7|5.8|0
1643917800000|2022-02-03 19:50:00|7.45|6.25|7.63|6.43|7.65|6.45|7.41|6.21|0
1643918100000|2022-02-03 19:55:00|7.62|6.42|7.57|6.37|7.64|6.44|7.5|6.3|0
1643918400000|2022-02-03 20:00:00|7.56|6.36|7.71|6.51|7.75|6.55|7.48|6.28|0
1643918700000|2022-02-03 20:05:00|7.7|6.5|7.69|6.49|7.72|6.52|7.58|6.38|0
1643919000000|2022-02-03 20:10:00|7.7|6.5|7.53|6.33|7.72|6.52|7.52|6.32|0
1643919300000|2022-02-03 20:15:00|7.5|6.3|7.06|5.86|7.5|6.3|7.06|5.86|0
1643919600000|2022-02-03 20:20:00|7.07|5.87|7.07|5.87|7.08|5.88|6.93|5.73|0
1643919900000|2022-02-03 20:25:00|7.08|5.88|7.11|5.91|7.2|6|7.07|5.87|0
1643920200000|2022-02-03 20:30:00|7.13|5.93|7.44|6.24|7.44|6.24|7.13|5.93|0
1643920500000|2022-02-03 20:35:00|7.47|6.27|7.47|6.27|7.54|6.34|7.37|6.17|0
1643920800000|2022-02-03 20:40:00|7.46|6.26|7.43|6.23|7.51|6.31|7.32|6.12|0
1643921100000|2022-02-03 20:45:00|7.47|6.27|7.61|6.41|7.66|6.46|7.47|6.27|0
1643921400000|2022-02-03 20:50:00|7.66|6.46|8.48|7.28|8.52|7.32|7.45|6.25|0
1643921700000|2022-02-03 20:55:00|8.43|7.23|8.34|7.14|8.43|7.23|8.02|6.82|0
1643922000000|2022-02-03 21:00:00|8.3|7.1|7.05|5.85|8.3|7.1|7|5.8|0
1643922300000|2022-02-03 21:05:00|7.04|5.84|7.19|5.99|7.26|6.06|6.99|5.79|0
1643922600000|2022-02-03 21:10:00|7.17|5.97|7.08|5.88|7.26|6.06|7.07|5.87|0
1643922900000|2022-02-03 21:15:00|7.1|5.9|6.66|5.46|7.13|5.93|6.64|5.44|0
1643923200000|2022-02-03 21:20:00|6.67|5.47|6.73|5.53|6.74|5.54|6.64|5.44|0
1643923500000|2022-02-03 21:25:00|6.74|5.54|6.7|5.5|6.79|5.59|6.68|5.48|0
1643923800000|2022-02-03 21:30:00|6.68|5.48|6.7|5.5|6.71|5.51|6.63|5.43|0
1643924100000|2022-02-03 21:35:00|6.71|5.51|6.63|5.43|6.72|5.52|6.63|5.43|0
1643924400000|2022-02-03 21:40:00|6.62|5.42|6.59|5.39|6.66|5.46|6.57|5.37|0
1643924700000|2022-02-03 21:45:00|6.6|5.4|6.63|5.43|6.64|5.44|6.59|5.39|0
1643925000000|2022-02-03 21:50:00|6.64|5.44|6.5|5.3|6.67|5.47|6.5|5.3|0
1643925300000|2022-02-03 21:55:00|6.51|5.31|6.52|5.32|6.54|5.34|6.45|5.25|0
1643925600000|2022-02-03 22:00:00|6.5|5.3|6.54|5.34|6.56|5.36|6.5|5.3|0
1643925900000|2022-02-03 22:05:00|6.55|5.35|6.6|5.4|6.6|5.4|6.55|5.35|0
1643926200000|2022-02-03 22:10:00|6.61|5.41|6.62|5.42|6.64|5.44|6.61|5.41|0
1643926500000|2022-02-03 22:15:00|6.61|5.41|6.67|5.47|6.67|5.47|6.61|5.41|0
1643926800000|2022-02-03 22:20:00|6.66|5.46|6.69|5.49|6.69|5.49|6.66|5.46|0
1643927100000|2022-02-03 22:25:00|6.68|5.48|6.75|5.55|6.75|5.55|6.68|5.48|0
1643927400000|2022-02-03 22:30:00|6.74|5.54|6.68|5.48|6.74|5.54|6.68|5.48|0
1643927700000|2022-02-03 22:35:00|6.69|5.49|6.72|5.52|6.72|5.52|6.61|5.41|0
1643928000000|2022-02-03 22:40:00|6.71|5.51|6.65|5.45|6.71|5.51|6.61|5.41|0
1643928300000|2022-02-03 22:45:00|6.67|5.47|6.7|5.5|6.71|5.51|6.64|5.44|0
1643928600000|2022-02-03 22:50:00|6.69|5.49|6.63|5.43|6.7|5.5|6.63|5.43|0
1643928900000|2022-02-03 22:55:00|6.64|5.44|6.59|5.39|6.64|5.44|6.59|5.39|0
1643929200000|2022-02-03 23:00:00|6.6|5.4|6.63|5.43|6.73|5.53|6.6|5.4|0
1643929500000|2022-02-03 23:05:00|6.62|5.42|6.59|5.39|6.62|5.42|6.55|5.35|0
1643929800000|2022-02-03 23:10:00|6.58|5.38|6.58|5.38|6.6|5.4|6.51|5.31|0
1643930100000|2022-02-03 23:15:00|6.56|5.36|6.48|5.28|6.56|5.36|6.47|5.27|0
1643930400000|2022-02-03 23:20:00|6.47|5.27|6.5|5.3|6.52|5.32|6.45|5.25|0
1643930700000|2022-02-03 23:25:00|6.49|5.29|6.56|5.36|6.57|5.37|6.49|5.29|0
1643931000000|2022-02-03 23:30:00|6.55|5.35|6.49|5.29|6.55|5.35|6.49|5.29|0
1643931300000|2022-02-03 23:35:00|6.5|5.3|6.49|5.29|6.55|5.35|6.48|5.28|0
1643931600000|2022-02-03 23:40:00|6.48|5.28|6.51|5.31|6.55|5.35|6.47|5.27|0
1643931900000|2022-02-03 23:45:00|6.5|5.3|6.48|5.28|6.5|5.3|6.44|5.24|0
1643932200000|2022-02-03 23:50:00|6.49|5.29|6.55|5.35|6.56|5.36|6.48|5.28|0
1643932500000|2022-02-03 23:55:00|6.54|5.34|6.56|5.36|6.59|5.39|6.54|5.34|0
1643932800000|2022-02-04 00:00:00|6.54|5.34|6.49|5.29|6.6|5.4|6.49|5.29|0
1643933100000|2022-02-04 00:05:00|6.47|5.27|6.46|5.26|6.54|5.34|6.45|5.25|0
1643933400000|2022-02-04 00:10:00|6.45|5.25|6.48|5.28|6.49|5.29|6.44|5.24|0
1643933700000|2022-02-04 00:15:00|6.47|5.27|6.5|5.3|6.52|5.32|6.46|5.26|0
1643934000000|2022-02-04 00:20:00|6.51|5.31|6.5|5.3|6.52|5.32|6.47|5.27|0
1643934300000|2022-02-04 00:25:00|6.51|5.31|6.53|5.33|6.55|5.35|6.47|5.27|0
1643934600000|2022-02-04 00:30:00|6.52|5.32|6.62|5.42|6.63|5.43|6.52|5.32|0
1643934900000|2022-02-04 00:35:00|6.61|5.41|6.63|5.43|6.63|5.43|6.57|5.37|0
1643935200000|2022-02-04 00:40:00|6.62|5.42|6.61|5.41|6.64|5.44|6.59|5.39|0
1643935500000|2022-02-04 00:45:00|6.6|5.4|6.57|5.37|6.6|5.4|6.54|5.34|0
1643935800000|2022-02-04 00:50:00|6.58|5.38|6.56|5.36|6.59|5.39|6.54|5.34|0
1643936100000|2022-02-04 00:55:00|6.58|5.38|6.56|5.36|6.58|5.38|6.54|5.34|0
1643936400000|2022-02-04 01:00:00|6.57|5.37|6.58|5.38|6.66|5.46|6.54|5.34|0
1643936700000|2022-02-04 01:05:00|6.59|5.39|6.65|5.45|6.67|5.47|6.59|5.39|0
1643937000000|2022-02-04 01:10:00|6.66|5.46|6.68|5.48|6.71|5.51|6.65|5.45|0
1643937300000|2022-02-04 01:15:00|6.67|5.47|6.74|5.54|6.75|5.55|6.64|5.44|0
1643937600000|2022-02-04 01:20:00|6.75|5.55|6.47|5.27|6.75|5.55|6.45|5.25|0
1643937900000|2022-02-04 01:25:00|6.46|5.26|6.43|5.23|6.51|5.31|6.41|5.21|0
1643938200000|2022-02-04 01:30:00|6.42|5.22|6.49|5.29|6.49|5.29|6.4|5.2|0
1643938500000|2022-02-04 01:35:00|6.48|5.28|6.55|5.35|6.55|5.35|6.46|5.26|0
1643938800000|2022-02-04 01:40:00|6.57|5.37|6.56|5.36|6.57|5.37|6.52|5.32|0
1643939100000|2022-02-04 01:45:00|6.55|5.35|6.57|5.37|6.65|5.45|6.55|5.35|0
1643939400000|2022-02-04 01:50:00|6.56|5.36|6.54|5.34|6.58|5.38|6.54|5.34|0
1643939700000|2022-02-04 01:55:00|6.55|5.35|6.58|5.38|6.59|5.39|6.53|5.33|0
1643940000000|2022-02-04 02:00:00|6.57|5.37|6.54|5.34|6.57|5.37|6.54|5.34|0
1643940300000|2022-02-04 02:05:00|6.53|5.33|6.47|5.27|6.54|5.34|6.47|5.27|0
1643940600000|2022-02-04 02:10:00|6.46|5.26|6.44|5.24|6.46|5.26|6.4|5.2|0
1643940900000|2022-02-04 02:15:00|6.45|5.25|6.37|5.17|6.45|5.25|6.37|5.17|0
1643941200000|2022-02-04 02:20:00|6.36|5.16|6.41|5.21|6.41|5.21|6.35|5.15|0
1643941500000|2022-02-04 02:25:00|6.42|5.22|6.37|5.17|6.42|5.22|6.37|5.17|0
1643941800000|2022-02-04 02:30:00|6.36|5.16|6.32|5.12|6.39|5.19|6.32|5.12|0
1643942100000|2022-02-04 02:35:00|6.33|5.13|6.35|5.15|6.37|5.17|6.33|5.13|0
1643942400000|2022-02-04 02:40:00|6.36|5.16|6.38|5.18|6.38|5.18|6.34|5.14|0
1643942700000|2022-02-04 02:45:00|6.39|5.19|6.38|5.18|6.39|5.19|6.38|5.18|0
1643943000000|2022-02-04 02:50:00|6.37|5.17|6.36|5.16|6.4|5.2|6.34|5.14|0
1643943300000|2022-02-04 02:55:00|6.38|5.18|6.4|5.2|6.4|5.2|6.37|5.17|0
1643943600000|2022-02-04 03:00:00|6.39|5.19|6.4|5.2|6.43|5.23|6.39|5.19|0
1643943900000|2022-02-04 03:05:00|6.39|5.19|6.35|5.15|6.39|5.19|6.34|5.14|0
1643944200000|2022-02-04 03:10:00|6.34|5.14|6.28|5.08|6.35|5.15|6.28|5.08|0
1643944500000|2022-02-04 03:15:00|6.3|5.1|6.3|5.1|6.31|5.11|6.28|5.08|0
1643944800000|2022-02-04 03:20:00|6.29|5.09|6.29|5.09|6.31|5.11|6.28|5.08|0
1643945100000|2022-02-04 03:25:00|6.3|5.1|6.32|5.12|6.33|5.13|6.29|5.09|0
1643945400000|2022-02-04 03:30:00|6.3|5.1|6.36|5.16|6.38|5.18|6.3|5.1|0
1643945700000|2022-02-04 03:35:00|6.35|5.15|6.32|5.12|6.36|5.16|6.31|5.11|0
1643946000000|2022-02-04 03:40:00|6.33|5.13|6.33|5.13|6.33|5.13|6.31|5.11|0
1643946300000|2022-02-04 03:45:00|6.32|5.12|6.32|5.12|6.33|5.13|6.3|5.1|0
1643946600000|2022-02-04 03:50:00|6.33|5.13|6.31|5.11|6.33|5.13|6.29|5.09|0
1643946900000|2022-02-04 03:55:00|6.3|5.1|6.3|5.1|6.31|5.11|6.29|5.09|0
1643947200000|2022-02-04 04:00:00|6.29|5.09|6.2|5|6.29|5.09|6.2|5|0
1643947500000|2022-02-04 04:05:00|6.21|5.01|6.22|5.02|6.22|5.02|6.2|5|0
1643947800000|2022-02-04 04:10:00|6.21|5.01|6.2|5|6.22|5.02|6.19|4.99|0
1643948100000|2022-02-04 04:15:00|6.19|4.99|6.19|4.99|6.2|5|6.17|4.97|0
1643948400000|2022-02-04 04:20:00|6.18|4.98|6.17|4.97|6.18|4.98|6.14|4.94|0
1643948700000|2022-02-04 04:25:00|6.16|4.96|6.16|4.96|6.17|4.97|6.14|4.94|0
1643949000000|2022-02-04 04:30:00|6.15|4.95|6.12|4.92|6.15|4.95|6.12|4.92|0
1643949300000|2022-02-04 04:35:00|6.11|4.91|6.12|4.92|6.13|4.93|6.09|4.89|0
1643949600000|2022-02-04 04:40:00|6.11|4.91|6.11|4.91|6.11|4.91|6.09|4.89|0
1643949900000|2022-02-04 04:45:00|6.12|4.92|6.1|4.9|6.12|4.92|6.09|4.89|0
1643950200000|2022-02-04 04:50:00|6.11|4.91|6.12|4.92|6.13|4.93|6.11|4.91|0
1643950500000|2022-02-04 04:55:00|6.11|4.91|6.08|4.88|6.13|4.93|6.08|4.88|0
1643950800000|2022-02-04 05:00:00|6.07|4.87|6.04|4.84|6.07|4.87|6.03|4.83|0
1643951100000|2022-02-04 05:05:00|6.03|4.83|6.05|4.85|6.06|4.86|6.01|4.81|0
1643951400000|2022-02-04 05:10:00|6.06|4.86|6.05|4.85|6.06|4.86|6.03|4.83|0
1643951700000|2022-02-04 05:15:00|6.06|4.86|6.01|4.81|6.06|4.86|5.97|4.77|0
1643952000000|2022-02-04 05:20:00|5.99|4.79|5.99|4.79|6.01|4.81|5.98|4.78|0
1643952300000|2022-02-04 05:25:00|5.98|4.78|6.02|4.82|6.04|4.84|5.97|4.77|0
1643952600000|2022-02-04 05:30:00|6.01|4.81|6.02|4.82|6.04|4.84|6|4.8|0
1643952900000|2022-02-04 05:35:00|6.03|4.83|6.01|4.81|6.05|4.85|6.01|4.81|0
1643953200000|2022-02-04 05:40:00|6|4.8|6.02|4.82|6.04|4.84|6|4.8|0
1643953500000|2022-02-04 05:45:00|6.03|4.83|6.02|4.82|6.04|4.84|6.02|4.82|0
1643953800000|2022-02-04 05:50:00|6.01|4.81|5.99|4.79|6.01|4.81|5.98|4.78|0
1643954100000|2022-02-04 05:55:00|5.98|4.78|5.96|4.76|5.98|4.78|5.94|4.74|0
1643954400000|2022-02-04 06:00:00|5.95|4.75|5.95|4.75|5.99|4.79|5.94|4.74|0
1643954700000|2022-02-04 06:05:00|5.94|4.74|5.93|4.73|5.95|4.75|5.93|4.73|0
1643955000000|2022-02-04 06:10:00|5.94|4.74|5.96|4.76|5.97|4.77|5.92|4.72|0
1643955300000|2022-02-04 06:15:00|5.95|4.75|5.94|4.74|5.97|4.77|5.94|4.74|0
1643955600000|2022-02-04 06:20:00|5.93|4.73|5.99|4.79|5.99|4.79|5.92|4.72|0
1643955900000|2022-02-04 06:25:00|5.98|4.78|5.99|4.79|6.01|4.81|5.96|4.76|0
1643956200000|2022-02-04 06:30:00|5.98|4.78|6|4.8|6|4.8|5.94|4.74|0
1643956500000|2022-02-04 06:35:00|6.01|4.81|5.98|4.78|6.01|4.81|5.96|4.76|0
1643956800000|2022-02-04 06:40:00|5.99|4.79|5.93|4.73|5.99|4.79|5.92|4.72|0
1643957100000|2022-02-04 06:45:00|5.92|4.72|5.93|4.73|5.94|4.74|5.91|4.71|0
1643957400000|2022-02-04 06:50:00|5.94|4.74|5.91|4.71|5.96|4.76|5.9|4.7|0
1643957700000|2022-02-04 06:55:00|5.9|4.7|5.93|4.73|5.94|4.74|5.9|4.7|0
1643958000000|2022-02-04 07:00:00|5.92|4.72|5.95|4.75|5.96|4.76|5.91|4.71|0
1643958300000|2022-02-04 07:05:00|5.94|4.74|5.89|4.69|5.96|4.76|5.88|4.68|0
1643958600000|2022-02-04 07:10:00|5.9|4.7|6|4.8|6|4.8|5.89|4.69|0
1643958900000|2022-02-04 07:15:00|5.99|4.79|6.06|4.86|6.07|4.87|5.97|4.77|0
1643959200000|2022-02-04 07:20:00|6.05|4.85|6.06|4.86|6.09|4.89|6.05|4.85|0
1643959500000|2022-02-04 07:25:00|6.05|4.85|6.16|4.96|6.17|4.97|6.02|4.82|0
1643959800000|2022-02-04 07:30:00|6.15|4.95|6.1|4.9|6.16|4.96|6.09|4.89|0
1643960100000|2022-02-04 07:35:00|6.11|4.91|6.04|4.84|6.33|5.13|5.81|4.61|0
1643960400000|2022-02-04 07:40:00|6.05|4.85|6.15|4.95|6.15|4.95|6.02|4.82|0
1643960700000|2022-02-04 07:45:00|6.14|4.94|6.09|4.89|6.15|4.95|6.07|4.87|0
1643961000000|2022-02-04 07:50:00|6.1|4.9|6.13|4.93|6.14|4.94|6.05|4.85|0
1643961300000|2022-02-04 07:55:00|6.12|4.92|6.1|4.9|6.17|4.97|6.07|4.87|0
1643961600000|2022-02-04 08:00:00|6.13|4.93|6.04|4.84|6.13|4.93|6.01|4.81|0
1643961900000|2022-02-04 08:05:00|6.03|4.83|6.03|4.83|6.09|4.89|5.96|4.76|0
1643962200000|2022-02-04 08:10:00|6.02|4.82|6.06|4.86|6.06|4.86|5.99|4.79|0
1643962500000|2022-02-04 08:15:00|6.05|4.85|6|4.8|6.07|4.87|5.93|4.73|0
1643962800000|2022-02-04 08:20:00|5.99|4.79|6.09|4.89|6.1|4.9|5.98|4.78|0
1643963100000|2022-02-04 08:25:00|6.1|4.9|6.22|5.02|6.23|5.03|6.09|4.89|0
1643963400000|2022-02-04 08:30:00|6.2|5|6.22|5.02|6.26|5.06|6.18|4.98|0
1643963700000|2022-02-04 08:35:00|6.23|5.03|6.25|5.05|6.28|5.08|6.21|5.01|0
1643964000000|2022-02-04 08:40:00|6.26|5.06|6.27|5.07|6.35|5.15|6.24|5.04|0
1643964300000|2022-02-04 08:45:00|6.26|5.06|6.36|5.16|6.37|5.17|6.25|5.05|0
1643964600000|2022-02-04 08:50:00|6.35|5.15|6.34|5.14|6.41|5.21|6.33|5.13|0
1643964900000|2022-02-04 08:55:00|6.33|5.13|6.27|5.07|6.33|5.13|6.24|5.04|0
1643965200000|2022-02-04 09:00:00|6.28|5.08|6.3|5.1|6.32|5.12|6.19|4.99|0
1643965500000|2022-02-04 09:05:00|6.29|5.09|6.36|5.16|6.36|5.16|6.27|5.07|0
1643965800000|2022-02-04 09:10:00|6.35|5.15|6.32|5.12|6.64|5.44|6.12|4.92|0
1643966100000|2022-02-04 09:15:00|6.3|5.1|6.52|5.32|6.55|5.35|6.26|5.06|0
1643966400000|2022-02-04 09:20:00|6.53|5.33|6.59|5.39|6.63|5.43|6.53|5.33|0
1643966700000|2022-02-04 09:25:00|6.58|5.38|6.53|5.33|6.66|5.46|6.48|5.28|0
1643967000000|2022-02-04 09:30:00|6.52|5.32|6.45|5.25|6.54|5.34|6.45|5.25|0
1643967300000|2022-02-04 09:35:00|6.43|5.23|6.44|5.24|6.47|5.27|6.39|5.19|0
1643967600000|2022-02-04 09:40:00|6.46|5.26|6.49|5.29|6.56|5.36|6.44|5.24|0
1643967900000|2022-02-04 09:45:00|6.48|5.28|6.48|5.28|6.48|5.28|6.43|5.23|0
1643968200000|2022-02-04 09:50:00|6.49|5.29|6.49|5.29|6.56|5.36|6.47|5.27|0
1643968500000|2022-02-04 09:55:00|6.5|5.3|6.6|5.4|6.61|5.41|6.5|5.3|0
1643968800000|2022-02-04 10:00:00|6.61|5.41|6.65|5.45|6.68|5.48|6.59|5.39|0
1643969100000|2022-02-04 10:05:00|6.66|5.46|6.76|5.56|6.79|5.59|6.65|5.45|0
1643969400000|2022-02-04 10:10:00|6.77|5.57|6.82|5.62|6.86|5.66|6.74|5.54|0
1643969700000|2022-02-04 10:15:00|6.83|5.63|6.9|5.7|6.92|5.72|6.82|5.62|0
1643970000000|2022-02-04 10:20:00|6.91|5.71|7.38|6.18|7.52|6.32|6.7|5.5|0
1643970300000|2022-02-04 10:25:00|7.37|6.17|7.36|6.16|7.37|6.17|7.26|6.06|0
1643970600000|2022-02-04 10:30:00|7.37|6.17|7.5|6.3|7.6|6.4|7.37|6.17|0
1643970900000|2022-02-04 10:35:00|7.48|6.28|7.52|6.32|7.55|6.35|7.43|6.23|0
1643971200000|2022-02-04 10:40:00|7.51|6.31|7.52|6.32|7.57|6.37|7.46|6.26|0
1643971500000|2022-02-04 10:45:00|7.53|6.33|7.6|6.4|7.65|6.45|7.48|6.28|0
1643971800000|2022-02-04 10:50:00|7.57|6.37|7.57|6.37|7.58|6.38|7.43|6.23|0
1643972100000|2022-02-04 10:55:00|7.53|6.33|7.47|6.27|7.68|6.48|7.45|6.25|0
1643972400000|2022-02-04 11:00:00|7.48|6.28|7.62|6.42|7.66|6.46|7.47|6.27|0
1643972700000|2022-02-04 11:05:00|7.66|6.46|7.8|6.6|7.84|6.64|7.59|6.39|0
1643973000000|2022-02-04 11:10:00|7.82|6.62|8.14|6.94|8.18|6.98|7.82|6.62|0
1643973300000|2022-02-04 11:15:00|8.16|6.96|8|6.8|8.24|7.04|7.92|6.72|0
1643973600000|2022-02-04 11:20:00|8.02|6.82|8.06|6.86|8.28|7.08|8|6.8|0
1643973900000|2022-02-04 11:25:00|8.05|6.85|8.16|6.96|8.24|7.04|7.93|6.73|0
1643974200000|2022-02-04 11:30:00|8.18|6.98|8.16|6.96|8.22|7.02|8.09|6.89|0
1643974500000|2022-02-04 11:35:00|8.17|6.97|8.02|6.82|8.24|7.04|7.99|6.79|0
1643974800000|2022-02-04 11:40:00|8.03|6.83|8.16|6.96|8.17|6.97|8.03|6.83|0
1643975100000|2022-02-04 11:45:00|8.17|6.97|8.31|7.11|8.35|7.15|8.17|6.97|0
1643975400000|2022-02-04 11:50:00|8.32|7.12|8.33|7.13|8.42|7.22|8.31|7.11|0
1643975700000|2022-02-04 11:55:00|8.32|7.12|8.52|7.32|8.52|7.32|8.3|7.1|0
1643976000000|2022-02-04 12:00:00|8.51|7.31|8.28|7.08|8.51|7.31|8.26|7.06|0
1643976300000|2022-02-04 12:05:00|8.27|7.07|8.25|7.05|8.37|7.17|8.23|7.03|0
1643976600000|2022-02-04 12:10:00|8.26|7.06|8.35|7.15|8.43|7.23|8.24|7.04|0
1643976900000|2022-02-04 12:15:00|8.34|7.14|8.26|7.06|8.41|7.21|8.25|7.05|0
1643977200000|2022-02-04 12:20:00|8.25|7.05|8.19|6.99|8.31|7.11|8.13|6.93|0
1643977500000|2022-02-04 12:25:00|8.18|6.98|8.06|6.86|8.19|6.99|8.06|6.86|0
1643977800000|2022-02-04 12:30:00|8.07|6.87|8.13|6.93|8.18|6.98|8.07|6.87|0
1643978100000|2022-02-04 12:35:00|8.12|6.92|8.04|6.84|8.12|6.92|8.03|6.83|0
1643978400000|2022-02-04 12:40:00|8.05|6.85|8.05|6.85|8.13|6.93|8.03|6.83|0
1643978700000|2022-02-04 12:45:00|8.04|6.84|7.81|6.61|8.05|6.85|7.79|6.59|0
1643979000000|2022-02-04 12:50:00|7.8|6.6|7.76|6.56|7.84|6.64|7.72|6.52|0
1643979300000|2022-02-04 12:55:00|7.75|6.55|7.75|6.55|7.78|6.58|7.67|6.47|0
1643979600000|2022-02-04 13:00:00|7.76|6.56|7.69|6.49|7.87|6.67|7.6|6.4|0
1643979900000|2022-02-04 13:05:00|7.67|6.47|7.68|6.48|7.73|6.53|7.64|6.44|0
1643980200000|2022-02-04 13:10:00|7.67|6.47|7.82|6.62|7.82|6.62|7.6|6.4|0
1643980500000|2022-02-04 13:15:00|7.81|6.61|7.44|6.24|7.81|6.61|7.22|6.02|0
1643980800000|2022-02-04 13:20:00|7.45|6.25|7.35|6.15|7.47|6.27|7.33|6.13|0
1643981100000|2022-02-04 13:25:00|7.37|6.17|7.37|6.17|7.39|6.19|7.23|6.03|0
1643981400000|2022-02-04 13:30:00|7.46|6.26|8.12|6.92|8.22|7.02|7.42|6.22|0
1643981700000|2022-02-04 13:35:00|8.15|6.95|8.01|6.81|8.77|7.57|7.99|6.79|0
1643982000000|2022-02-04 13:40:00|8.06|6.86|8.25|7.05|8.3|7.1|7.98|6.78|0
1643982300000|2022-02-04 13:45:00|8.23|7.03|8.09|6.89|8.24|7.04|7.98|6.78|0
1643982600000|2022-02-04 13:50:00|8.12|6.92|8.15|6.95|8.26|7.06|8.01|6.81|0
1643982900000|2022-02-04 13:55:00|8.17|6.97|8.35|7.15|8.36|7.16|8.11|6.91|0
1643983200000|2022-02-04 14:00:00|8.36|7.16|8.57|7.37|8.63|7.43|8.33|7.13|0
1643983500000|2022-02-04 14:05:00|8.58|7.38|8.33|7.13|8.59|7.39|8.29|7.09|0
1643983800000|2022-02-04 14:10:00|8.35|7.15|8.02|6.82|8.38|7.18|8.02|6.82|0
1643984100000|2022-02-04 14:15:00|8.01|6.81|7.91|6.71|8.05|6.85|7.82|6.62|0
1643984400000|2022-02-04 14:20:00|7.89|6.69|7.85|6.65|7.89|6.69|7.81|6.61|0
1643984700000|2022-02-04 14:25:00|7.83|6.63|7.76|6.56|7.83|6.63|7.63|6.43|0
1643985000000|2022-02-04 14:30:00|7.72|6.52|7.91|6.71|8.02|6.82|7.56|6.36|0
1643985300000|2022-02-04 14:35:00|7.9|6.7|7.87|6.67|8.05|6.85|7.76|6.56|0
1643985600000|2022-02-04 14:40:00|7.85|6.65|6.83|5.63|7.86|6.66|6.74|5.54|0
1643985900000|2022-02-04 14:45:00|6.84|5.64|7.15|5.95|7.26|6.06|6.72|5.52|0
1643986200000|2022-02-04 14:50:00|7.18|5.98|7.43|6.23|7.49|6.29|7.1|5.9|0
1643986500000|2022-02-04 14:55:00|7.39|6.19|7.19|5.99|7.41|6.21|7.1|5.9|0
1643986800000|2022-02-04 15:00:00|7.12|5.92|7.07|5.87|7.26|6.06|6.95|5.75|0
1643987100000|2022-02-04 15:05:00|7.06|5.86|7.17|5.97|7.17|5.97|6.96|5.76|0
1643987400000|2022-02-04 15:10:00|7.19|5.99|6.98|5.78|7.38|6.18|6.95|5.75|0
1643987700000|2022-02-04 15:15:00|7|5.8|6.85|5.65|7|5.8|6.74|5.54|0
1643988000000|2022-02-04 15:20:00|6.84|5.64|6.98|5.78|7|5.8|6.8|5.6|0
1643988300000|2022-02-04 15:25:00|6.99|5.79|7.45|6.25|7.45|6.25|6.88|5.68|0
1643988600000|2022-02-04 15:30:00|7.46|6.26|7.52|6.32|7.56|6.36|7.31|6.11|0
1643988900000|2022-02-04 15:35:00|7.53|6.33|7.85|6.65|8|6.8|7.5|6.3|0
1643989200000|2022-02-04 15:40:00|7.81|6.61|7.9|6.7|7.95|6.75|7.73|6.53|0
1643989500000|2022-02-04 15:45:00|7.92|6.72|8.54|7.34|8.92|7.72|7.92|6.72|0
1643989800000|2022-02-04 15:50:00|8.53|7.33|8.4|7.2|8.63|7.43|8.38|7.18|0
1643990100000|2022-02-04 15:55:00|8.39|7.19|8.5|7.3|8.55|7.35|8.3|7.1|0
1643990400000|2022-02-04 16:00:00|8.53|7.33|8.39|7.19|8.63|7.43|8.34|7.14|0
1643990700000|2022-02-04 16:05:00|8.38|7.18|8.51|7.31|8.55|7.35|8.34|7.14|0
1643991000000|2022-02-04 16:10:00|8.48|7.28|8.7|7.5|8.74|7.54|8.48|7.28|0
1643991300000|2022-02-04 16:15:00|8.72|7.52|8.5|7.3|8.78|7.58|8.47|7.27|0
1643991600000|2022-02-04 16:20:00|8.54|7.34|8.45|7.25|8.64|7.44|8.4|7.2|0
1643991900000|2022-02-04 16:25:00|8.44|7.24|8.18|6.98|8.44|7.24|8.04|6.84|0
1643992200000|2022-02-04 16:30:00|8.17|6.97|7.63|6.43|8.19|6.99|7.59|6.39|0
1643992500000|2022-02-04 16:35:00|7.6|6.4|7.56|6.36|7.63|6.43|7.45|6.25|0
1643992800000|2022-02-04 16:40:00|7.55|6.35|7.51|6.31|7.6|6.4|7.45|6.25|0
1643993100000|2022-02-04 16:45:00|7.49|6.29|7.29|6.09|7.83|6.63|7.12|5.92|0
1643993400000|2022-02-04 16:50:00|7.27|6.07|7.29|6.09|7.36|6.16|7.25|6.05|0
1643993700000|2022-02-04 16:55:00|7.28|6.08|6.91|5.71|7.28|6.08|6.8|5.6|0
1643994000000|2022-02-04 17:00:00|6.87|5.67|6.89|5.69|7.01|5.81|6.85|5.65|0
1643994300000|2022-02-04 17:05:00|6.88|5.68|6.85|5.65|7.01|5.81|6.82|5.62|0
1643994600000|2022-02-04 17:10:00|6.84|5.64|6.77|5.57|7.01|5.81|6.7|5.5|0
1643994900000|2022-02-04 17:15:00|6.78|5.58|6.77|5.57|6.84|5.64|6.68|5.48|0
1643995200000|2022-02-04 17:20:00|6.76|5.56|6.78|5.58|6.84|5.64|6.73|5.53|0
1643995500000|2022-02-04 17:25:00|6.76|5.56|6.74|5.54|6.8|5.6|6.66|5.46|0
1643995800000|2022-02-04 17:30:00|6.73|5.53|6.77|5.57|6.88|5.68|6.61|5.41|0
1643996100000|2022-02-04 17:35:00|6.78|5.58|6.54|5.34|6.82|5.62|6.54|5.34|0
1643996400000|2022-02-04 17:40:00|6.52|5.32|6.47|5.27|6.59|5.39|6.44|5.24|0
1643996700000|2022-02-04 17:45:00|6.48|5.28|6.44|5.24|6.55|5.35|6.44|5.24|0
1643997000000|2022-02-04 17:50:00|6.45|5.25|6.38|5.18|6.5|5.3|6.31|5.11|0
1643997300000|2022-02-04 17:55:00|6.37|5.17|6.28|5.08|6.42|5.22|6.26|5.06|0
1643997600000|2022-02-04 18:00:00|6.27|5.07|5.98|4.78|6.27|5.07|5.97|4.77|0
1643997900000|2022-02-04 18:05:00|5.97|4.77|5.63|4.43|6.25|5.05|5.62|4.42|0
1643998200000|2022-02-04 18:10:00|5.64|4.44|5.66|4.46|5.7|4.5|5.58|4.38|0
1643998500000|2022-02-04 18:15:00|5.65|4.45|5.71|4.51|5.75|4.55|5.63|4.43|0
1643998800000|2022-02-04 18:20:00|5.7|4.5|5.54|4.34|5.72|4.52|5.54|4.34|0
1643999100000|2022-02-04 18:25:00|5.55|4.35|5.67|4.47|5.72|4.52|5.55|4.35|0
1643999400000|2022-02-04 18:30:00|5.66|4.46|5.58|4.38|5.7|4.5|5.58|4.38|0
1643999700000|2022-02-04 18:35:00|5.59|4.39|5.64|4.44|5.7|4.5|5.58|4.38|0
1644000000000|2022-02-04 18:40:00|5.63|4.43|5.47|4.27|5.64|4.44|5.43|4.23|0
1644000300000|2022-02-04 18:45:00|5.46|4.26|6.14|4.94|6.33|5.13|5.46|4.26|0
1644000600000|2022-02-04 18:50:00|6.13|4.93|6.06|4.86|6.13|4.93|6.05|4.85|0
1644000900000|2022-02-04 18:55:00|6.07|4.87|6.07|4.87|6.15|4.95|6.05|4.85|0
1644001200000|2022-02-04 19:00:00|6.05|4.85|6.14|4.94|6.14|4.94|6.02|4.82|0
1644001500000|2022-02-04 19:05:00|6.13|4.93|6.12|4.92|6.18|4.98|6.1|4.9|0
1644001800000|2022-02-04 19:10:00|6.11|4.91|6.21|5.01|6.31|5.11|6.09|4.89|0
1644002100000|2022-02-04 19:15:00|6.22|5.02|6.35|5.15|6.35|5.15|6.19|4.99|0
1644002400000|2022-02-04 19:20:00|6.36|5.16|6.26|5.06|6.36|5.16|6.2|5|0
1644002700000|2022-02-04 19:25:00|6.25|5.05|6.2|5|6.27|5.07|6.14|4.94|0
1644003000000|2022-02-04 19:30:00|6.22|5.02|6.09|4.89|6.23|5.03|6.03|4.83|0
1644003300000|2022-02-04 19:35:00|6.08|4.88|6|4.8|6.09|4.89|5.95|4.75|0
1644003600000|2022-02-04 19:40:00|6.01|4.81|6.12|4.92|6.14|4.94|5.96|4.76|0
1644003900000|2022-02-04 19:45:00|6.11|4.91|6.13|4.93|6.19|4.99|6.09|4.89|0
1644004200000|2022-02-04 19:50:00|6.11|4.91|5.85|4.65|6.13|4.93|5.84|4.64|0
1644004500000|2022-02-04 19:55:00|5.84|4.64|5.78|4.58|5.86|4.66|5.78|4.58|0
1644004800000|2022-02-04 20:00:00|5.79|4.59|5.52|4.32|6|4.8|5.52|4.32|0
1644005100000|2022-02-04 20:05:00|5.53|4.33|5.47|4.27|5.57|4.37|5.46|4.26|0
1644005400000|2022-02-04 20:10:00|5.48|4.28|5.35|4.15|5.49|4.29|5.31|4.11|0
1644005700000|2022-02-04 20:15:00|5.34|4.14|5.52|4.32|5.52|4.32|5.33|4.13|0
1644006000000|2022-02-04 20:20:00|5.51|4.31|5.42|4.22|5.51|4.31|5.41|4.21|0
1644006300000|2022-02-04 20:25:00|5.41|4.21|5.48|4.28|5.52|4.32|5.37|4.17|0
1644006600000|2022-02-04 20:30:00|5.46|4.26|5.21|4.01|5.49|4.29|5.19|3.99|0
1644006900000|2022-02-04 20:35:00|5.22|4.02|5.35|4.15|5.35|4.15|5.22|4.02|0
1644007200000|2022-02-04 20:40:00|5.34|4.14|5.55|4.35|5.56|4.36|5.34|4.14|0
1644007500000|2022-02-04 20:45:00|5.54|4.34|5.89|4.69|6|4.8|5.54|4.34|0
1644007800000|2022-02-04 20:50:00|5.91|4.71|5.95|4.75|6.07|4.87|5.79|4.59|0
1644008100000|2022-02-04 20:55:00|5.97|4.77|6.29|5.09|6.29|5.09|5.97|4.77|0
1644008400000|2022-02-04 21:00:00|6.32|5.12|6.41|5.21|6.42|5.22|5.86|4.66|0
1644008700000|2022-02-04 21:05:00|6.4|5.2|6.63|5.43|6.65|5.45|6.37|5.17|0
1644009000000|2022-02-04 21:10:00|6.62|5.42|6.55|5.35|6.68|5.48|6.55|5.35|0
1644221100000|2022-02-07 08:05:00|5.94|4.74|6.05|4.85|6.1|4.9|5.91|4.71|0
1644221400000|2022-02-07 08:10:00|6.04|4.84|6.1|4.9|6.1|4.9|5.93|4.73|0
1644221700000|2022-02-07 08:15:00|6.09|4.89|6.34|5.14|6.35|5.15|6.09|4.89|0
1644222000000|2022-02-07 08:20:00|6.36|5.16|6.47|5.27|6.47|5.27|6.3|5.1|0
1644222300000|2022-02-07 08:25:00|6.46|5.26|6.76|5.56|6.8|5.6|6.26|5.06|0
1644222600000|2022-02-07 08:30:00|6.77|5.57|6.77|5.57|6.82|5.62|6.7|5.5|0
1644222900000|2022-02-07 08:35:00|6.78|5.58|6.64|5.44|6.82|5.62|6.6|5.4|0
1644223200000|2022-02-07 08:40:00|6.65|5.45|6.64|5.44|6.65|5.45|6.59|5.39|0
1644223500000|2022-02-07 08:45:00|6.65|5.45|6.54|5.34|6.65|5.45|6.52|5.32|0
1644223800000|2022-02-07 08:50:00|6.53|5.33|6.42|5.22|6.55|5.35|6.42|5.22|0
1644224100000|2022-02-07 08:55:00|6.41|5.21|6.48|5.28|6.5|5.3|6.41|5.21|0
1644224400000|2022-02-07 09:00:00|6.47|5.27|6.39|5.19|6.52|5.32|6.32|5.12|0
1644224700000|2022-02-07 09:05:00|6.41|5.21|6.44|5.24|6.44|5.24|6.35|5.15|0
1644225000000|2022-02-07 09:10:00|6.45|5.25|6.47|5.27|6.58|5.38|6.42|5.22|0
1644225300000|2022-02-07 09:15:00|6.46|5.26|6.52|5.32|6.53|5.33|6.39|5.19|0
1644225600000|2022-02-07 09:20:00|6.53|5.33|6.56|5.36|6.56|5.36|6.45|5.25|0
1644225900000|2022-02-07 09:25:00|6.57|5.37|6.51|5.31|6.58|5.38|6.49|5.29|0
1644226200000|2022-02-07 09:30:00|6.49|5.29|6.56|5.36|6.57|5.37|6.45|5.25|0
1644226500000|2022-02-07 09:35:00|6.57|5.37|6.58|5.38|6.62|5.42|6.5|5.3|0
1644226800000|2022-02-07 09:40:00|6.57|5.37|6.63|5.43|6.64|5.44|6.56|5.36|0
1644227100000|2022-02-07 09:45:00|6.62|5.42|6.72|5.52|6.72|5.52|6.59|5.39|0
1644227400000|2022-02-07 09:50:00|6.73|5.53|6.63|5.43|6.78|5.58|6.62|5.42|0
1644227700000|2022-02-07 09:55:00|6.64|5.44|6.57|5.37|6.64|5.44|6.52|5.32|0
1644228000000|2022-02-07 10:00:00|6.56|5.36|6.51|5.31|6.56|5.36|6.46|5.26|0
1644228300000|2022-02-07 10:05:00|6.5|5.3|6.54|5.34|6.56|5.36|6.48|5.28|0
1644228600000|2022-02-07 10:10:00|6.55|5.35|6.46|5.26|6.55|5.35|6.46|5.26|0
1644228900000|2022-02-07 10:15:00|6.45|5.25|6.51|5.31|6.51|5.31|6.45|5.25|0
1644229200000|2022-02-07 10:20:00|6.52|5.32|6.54|5.34|6.55|5.35|6.49|5.29|0
1644229500000|2022-02-07 10:25:00|6.53|5.33|6.5|5.3|6.55|5.35|6.45|5.25|0
1644229800000|2022-02-07 10:30:00|6.51|5.31|6.55|5.35|6.56|5.36|6.47|5.27|0
1644230100000|2022-02-07 10:35:00|6.58|5.38|6.54|5.34|6.6|5.4|6.49|5.29|0
1644230400000|2022-02-07 10:40:00|6.52|5.32|6.47|5.27|6.56|5.36|6.47|5.27|0
1644230700000|2022-02-07 10:45:00|6.48|5.28|6.46|5.26|6.48|5.28|6.39|5.19|0
1644231000000|2022-02-07 10:50:00|6.45|5.25|6.5|5.3|6.51|5.31|6.45|5.25|0
1644231300000|2022-02-07 10:55:00|6.51|5.31|6.59|5.39|6.61|5.41|6.5|5.3|0
1644231600000|2022-02-07 11:00:00|6.58|5.38|6.6|5.4|6.62|5.42|6.54|5.34|0
1644231900000|2022-02-07 11:05:00|6.59|5.39|6.59|5.39|6.67|5.47|6.56|5.36|0
1644232200000|2022-02-07 11:10:00|6.61|5.41|6.54|5.34|6.62|5.42|6.49|5.29|0
1644232500000|2022-02-07 11:15:00|6.55|5.35|6.52|5.32|6.55|5.35|6.48|5.28|0
1644232800000|2022-02-07 11:20:00|6.51|5.31|6.47|5.27|6.53|5.33|6.44|5.24|0
1644233100000|2022-02-07 11:25:00|6.46|5.26|6.44|5.24|6.47|5.27|6.39|5.19|0
1644233400000|2022-02-07 11:30:00|6.43|5.23|6.39|5.19|6.43|5.23|6.36|5.16|0
1644233700000|2022-02-07 11:35:00|6.36|5.16|6.38|5.18|6.39|5.19|6.31|5.11|0
1644234000000|2022-02-07 11:40:00|6.39|5.19|6.45|5.25|6.47|5.27|6.39|5.19|0
1644234300000|2022-02-07 11:45:00|6.46|5.26|6.44|5.24|6.49|5.29|6.41|5.21|0
1644234600000|2022-02-07 11:50:00|6.43|5.23|6.42|5.22|6.47|5.27|6.4|5.2|0
1644234900000|2022-02-07 11:55:00|6.43|5.23|6.39|5.19|6.46|5.26|6.33|5.13|0
1644235200000|2022-02-07 12:00:00|6.36|5.16|6.26|5.06|6.37|5.17|6.25|5.05|0
1644235500000|2022-02-07 12:05:00|6.25|5.05|6.22|5.02|6.25|5.05|6.21|5.01|0
1644235800000|2022-02-07 12:10:00|6.23|5.03|6.12|4.92|6.23|5.03|6.11|4.91|0
1644236100000|2022-02-07 12:15:00|6.11|4.91|6.13|4.93|6.13|4.93|6.04|4.84|0
1644236400000|2022-02-07 12:20:00|6.12|4.92|6.18|4.98|6.19|4.99|6.12|4.92|0
1644236700000|2022-02-07 12:25:00|6.19|4.99|6.19|4.99|6.24|5.04|6.18|4.98|0
1644237000000|2022-02-07 12:30:00|6.18|4.98|6.18|4.98|6.2|5|6.14|4.94|0
1644237300000|2022-02-07 12:35:00|6.17|4.97|6.17|4.97|6.19|4.99|6.15|4.95|0
1644237600000|2022-02-07 12:40:00|6.16|4.96|6.14|4.94|6.17|4.97|6.13|4.93|0
1644237900000|2022-02-07 12:45:00|6.16|4.96|6.07|4.87|6.16|4.96|6.05|4.85|0
1644238200000|2022-02-07 12:50:00|6.06|4.86|6.08|4.88|6.09|4.89|6.01|4.81|0
1644238500000|2022-02-07 12:55:00|6.09|4.89|6.08|4.88|6.09|4.89|6|4.8|0
1644238800000|2022-02-07 13:00:00|6.09|4.89|5.98|4.78|6.11|4.91|5.98|4.78|0
1644239100000|2022-02-07 13:05:00|5.97|4.77|5.94|4.74|6.02|4.82|5.9|4.7|0
1644239400000|2022-02-07 13:10:00|5.95|4.75|5.94|4.74|5.95|4.75|5.88|4.68|0
1644239700000|2022-02-07 13:15:00|5.95|4.75|5.96|4.76|5.96|4.76|5.93|4.73|0
1644240000000|2022-02-07 13:20:00|5.95|4.75|5.45|4.25|6.38|5.18|5.39|4.19|0
1644240300000|2022-02-07 13:25:00|5.44|4.24|5.47|4.27|5.49|4.29|5.43|4.23|0
1644240600000|2022-02-07 13:30:00|5.48|4.28|5.57|4.37|5.57|4.37|5.47|4.27|0
1644240900000|2022-02-07 13:35:00|5.58|4.38|5.56|4.36|5.6|4.4|5.54|4.34|0
1644241200000|2022-02-07 13:40:00|5.58|4.38|5.55|4.35|5.59|4.39|5.52|4.32|0
1644241500000|2022-02-07 13:45:00|5.54|4.34|5.51|4.31|5.58|4.38|5.5|4.3|0
1644241800000|2022-02-07 13:50:00|5.52|4.32|5.55|4.35|5.56|4.36|5.5|4.3|0
1644242100000|2022-02-07 13:55:00|5.54|4.34|5.49|4.29|5.55|4.35|5.47|4.27|0
1644242400000|2022-02-07 14:00:00|5.48|4.28|5.5|4.3|5.51|4.31|5.48|4.28|0
1644242700000|2022-02-07 14:05:00|5.51|4.31|5.47|4.27|5.53|4.33|5.47|4.27|0
1644243000000|2022-02-07 14:10:00|5.48|4.28|5.55|4.35|5.55|4.35|5.46|4.26|0
1644243300000|2022-02-07 14:15:00|5.56|4.36|5.6|4.4|5.64|4.44|5.56|4.36|0
1644243600000|2022-02-07 14:20:00|5.61|4.41|5.54|4.34|5.62|4.42|5.53|4.33|0
1644243900000|2022-02-07 14:25:00|5.55|4.35|5.54|4.34|5.58|4.38|5.51|4.31|0
1644244200000|2022-02-07 14:30:00|5.55|4.35|5.7|4.5|5.71|4.51|5.49|4.29|0
1644244500000|2022-02-07 14:35:00|5.71|4.51|5.49|4.29|5.71|4.51|5.43|4.23|0
1644244800000|2022-02-07 14:40:00|5.52|4.32|5.49|4.29|5.57|4.37|5.39|4.19|0
1644245100000|2022-02-07 14:45:00|5.47|4.27|5.6|4.4|5.65|4.45|5.42|4.22|0
1644245400000|2022-02-07 14:50:00|5.61|4.41|5.16|3.96|5.61|4.41|5.15|3.95|0
1644245700000|2022-02-07 14:55:00|5.15|3.95|5.21|4.01|5.38|4.18|5.12|3.92|0
1644246000000|2022-02-07 15:00:00|5.19|3.99|5.22|4.02|5.36|4.16|5.1|3.9|0
1644246300000|2022-02-07 15:05:00|5.21|4.01|5.15|3.95|5.22|4.02|5.06|3.86|0
1644246600000|2022-02-07 15:10:00|5.16|3.96|5.4|4.2|5.4|4.2|5.12|3.92|0
1644246900000|2022-02-07 15:15:00|5.39|4.19|5.45|4.25|5.47|4.27|5.21|4.01|0
1644247200000|2022-02-07 15:20:00|5.44|4.24|5.25|4.05|5.47|4.27|5.21|4.01|0
1644247500000|2022-02-07 15:25:00|5.26|4.06|5.21|4.01|5.28|4.08|5.15|3.95|0
1644247800000|2022-02-07 15:30:00|5.22|4.02|5.01|3.81|5.27|4.07|5|3.8|0
1644248100000|2022-02-07 15:35:00|5.02|3.82|4.91|3.71|5.26|4.06|4.81|3.61|0
1644248400000|2022-02-07 15:40:00|4.9|3.7|5.05|3.85|5.13|3.93|4.89|3.69|0
1644248700000|2022-02-07 15:45:00|5.04|3.84|5.05|3.85|5.07|3.87|4.98|3.78|0
1644249000000|2022-02-07 15:50:00|5.06|3.86|5.04|3.84|5.11|3.91|4.97|3.77|0
1644249300000|2022-02-07 15:55:00|5.05|3.85|5|3.8|5.07|3.87|4.98|3.78|0
1644249600000|2022-02-07 16:00:00|5.01|3.81|5.08|3.88|5.14|3.94|4.95|3.75|0
1644249900000|2022-02-07 16:05:00|5.09|3.89|5.2|4|5.23|4.03|5.04|3.84|0
1644250200000|2022-02-07 16:10:00|5.19|3.99|5.11|3.91|5.2|4|5.09|3.89|0
1644250500000|2022-02-07 16:15:00|5.13|3.93|5.06|3.86|5.17|3.97|4.96|3.76|0
1644250800000|2022-02-07 16:20:00|5.05|3.85|5.09|3.89|5.13|3.93|4.86|3.66|0
1644251100000|2022-02-07 16:25:00|5.08|3.88|5.04|3.84|5.08|3.88|4.95|3.75|0
1644251400000|2022-02-07 16:30:00|5.05|3.85|5.17|3.97|5.19|3.99|5.05|3.85|0
1644251700000|2022-02-07 16:35:00|5.16|3.96|5.35|4.15|5.37|4.17|5.13|3.93|0
1644252000000|2022-02-07 16:40:00|5.36|4.16|5.46|4.26|5.48|4.28|5.32|4.12|0
1644252300000|2022-02-07 16:45:00|5.45|4.25|5.66|4.46|5.76|4.56|5.21|4.01|0
1644252600000|2022-02-07 16:50:00|5.67|4.47|5.67|4.47|5.73|4.53|5.62|4.42|0
1644252900000|2022-02-07 16:55:00|5.68|4.48|5.54|4.34|5.69|4.49|5.51|4.31|0
1644253200000|2022-02-07 17:00:00|5.55|4.35|5.56|4.36|5.68|4.48|5.53|4.33|0
1644253500000|2022-02-07 17:05:00|5.58|4.38|5.72|4.52|5.72|4.52|5.58|4.38|0
1644253800000|2022-02-07 17:10:00|5.69|4.49|5.67|4.47|5.73|4.53|5.64|4.44|0
1644254100000|2022-02-07 17:15:00|5.68|4.48|5.63|4.43|5.7|4.5|5.58|4.38|0
1644254400000|2022-02-07 17:20:00|5.64|4.44|5.56|4.36|5.65|4.45|5.54|4.34|0
1644254700000|2022-02-07 17:25:00|5.57|4.37|5.72|4.52|5.74|4.54|5.55|4.35|0
1644255000000|2022-02-07 17:30:00|5.73|4.53|5.66|4.46|5.81|4.61|5.64|4.44|0
1644255300000|2022-02-07 17:35:00|5.67|4.47|5.79|4.59|5.85|4.65|5.62|4.42|0
1644255600000|2022-02-07 17:40:00|5.78|4.58|5.67|4.47|5.78|4.58|5.65|4.45|0
1644255900000|2022-02-07 17:45:00|5.68|4.48|5.6|4.4|5.7|4.5|5.56|4.36|0
1644256200000|2022-02-07 17:50:00|5.61|4.41|5.64|4.44|5.65|4.45|5.57|4.37|0
1644256500000|2022-02-07 17:55:00|5.63|4.43|5.63|4.43|5.67|4.47|5.58|4.38|0
1644256800000|2022-02-07 18:00:00|5.65|4.45|5.24|4.04|5.68|4.48|5.17|3.97|0
1644257100000|2022-02-07 18:05:00|5.25|4.05|5.15|3.95|5.26|4.06|5.14|3.94|0
1644257400000|2022-02-07 18:10:00|5.14|3.94|5.07|3.87|5.17|3.97|5.04|3.84|0
1644257700000|2022-02-07 18:15:00|5.08|3.88|5.12|3.92|5.16|3.96|5.07|3.87|0
1644258000000|2022-02-07 18:20:00|5.13|3.93|5.13|3.93|5.15|3.95|5.06|3.86|0
1644258300000|2022-02-07 18:25:00|5.12|3.92|5.06|3.86|5.15|3.95|5.03|3.83|0
1644258600000|2022-02-07 18:30:00|5.05|3.85|4.97|3.77|5.05|3.85|4.93|3.73|0
1644258900000|2022-02-07 18:35:00|4.99|3.79|4.92|3.72|4.99|3.79|4.92|3.72|0
1644259200000|2022-02-07 18:40:00|4.93|3.73|4.94|3.74|4.95|3.75|4.89|3.69|0
1644259500000|2022-02-07 18:45:00|4.93|3.73|5.03|3.83|5.04|3.84|4.91|3.71|0
1644259800000|2022-02-07 18:50:00|5.02|3.82|5|3.8|5.05|3.85|4.96|3.76|0
1644260100000|2022-02-07 18:55:00|4.99|3.79|4.89|3.69|5|3.8|4.86|3.66|0
1644260400000|2022-02-07 19:00:00|4.9|3.7|5.2|4|5.2|4|4.88|3.68|0
1644260700000|2022-02-07 19:05:00|5.19|3.99|4.92|3.72|5.2|4|4.83|3.63|0
1644261000000|2022-02-07 19:10:00|4.9|3.7|4.9|3.7|4.91|3.71|4.86|3.66|0
1644261300000|2022-02-07 19:15:00|4.91|3.71|4.83|3.63|4.92|3.72|4.78|3.58|0
1644261600000|2022-02-07 19:20:00|4.84|3.64|4.85|3.65|4.88|3.68|4.79|3.59|0
1644261900000|2022-02-07 19:25:00|4.86|3.66|4.69|3.49|4.87|3.67|4.69|3.49|0
1644262200000|2022-02-07 19:30:00|4.68|3.48|4.69|3.49|4.73|3.53|4.66|3.46|0
1644262500000|2022-02-07 19:35:00|4.68|3.48|4.7|3.5|4.73|3.53|4.64|3.44|0
1644262800000|2022-02-07 19:40:00|4.71|3.51|4.52|3.32|4.72|3.52|4.46|3.26|0
1644263100000|2022-02-07 19:45:00|4.51|3.31|4.58|3.38|4.59|3.39|4.5|3.3|0
1644263400000|2022-02-07 19:50:00|4.6|3.4|4.58|3.38|4.63|3.43|4.57|3.37|0
1644263700000|2022-02-07 19:55:00|4.59|3.39|4.6|3.4|4.62|3.42|4.55|3.35|0
1644264000000|2022-02-07 20:00:00|4.62|3.42|4.53|3.33|4.68|3.48|4.53|3.33|0
1644264300000|2022-02-07 20:05:00|4.52|3.32|4.4|3.2|4.55|3.35|4.38|3.18|0
1644264600000|2022-02-07 20:10:00|4.41|3.21|4.27|3.07|4.43|3.23|4.27|3.07|0
1644264900000|2022-02-07 20:15:00|4.28|3.08|4.36|3.16|4.36|3.16|4.28|3.08|0
1644265200000|2022-02-07 20:20:00|4.37|3.17|4.46|3.26|4.48|3.28|4.36|3.16|0
1644265500000|2022-02-07 20:25:00|4.45|3.25|4.61|3.41|4.64|3.44|4.42|3.22|0
1644265800000|2022-02-07 20:30:00|4.59|3.39|4.62|3.42|4.65|3.45|4.53|3.33|0
1644266100000|2022-02-07 20:35:00|4.61|3.41|4.82|3.62|4.83|3.63|4.57|3.37|0
1644266400000|2022-02-07 20:40:00|4.83|3.63|5.41|4.21|5.41|4.21|4.55|3.35|0
1644266700000|2022-02-07 20:45:00|5.18|3.98|5.46|4.26|5.51|4.31|5.18|3.98|0
1644267000000|2022-02-07 20:50:00|5.47|4.27|5.72|4.52|5.72|4.52|5.29|4.09|0
1644267300000|2022-02-07 20:55:00|5.69|4.49|5.53|4.33|5.99|4.79|5.53|4.33|0
1644267600000|2022-02-07 21:00:00|5.54|4.34|5.25|4.05|5.54|4.34|5.21|4.01|0
1644267900000|2022-02-07 21:05:00|5.26|4.06|5.26|4.06|5.27|4.07|5.22|4.02|0
1644268200000|2022-02-07 21:10:00|5.24|4.04|5.22|4.02|5.26|4.06|5.2|4|0
1644268500000|2022-02-07 21:15:00|5.23|4.03|5.23|4.03|5.25|4.05|5.2|4|0
1644268800000|2022-02-07 21:20:00|5.22|4.02|5.22|4.02|5.23|4.03|5.22|4.02|0
1644269100000|2022-02-07 21:25:00|5.21|4.01|5.19|3.99|5.21|4.01|5.19|3.99|0
1644269400000|2022-02-07 21:30:00|5.2|4|5.19|3.99|5.21|4.01|5.19|3.99|0
1644269700000|2022-02-07 21:35:00|5.18|3.98|5.19|3.99|5.19|3.99|5.18|3.98|0
1644270000000|2022-02-07 21:40:00|5.2|4|5.21|4.01|5.21|4.01|5.19|3.99|0
1644270300000|2022-02-07 21:45:00|5.22|4.02|5.21|4.01|5.23|4.03|5.21|4.01|0
1644270600000|2022-02-07 21:50:00|5.2|4|5.17|3.97|5.21|4.01|5.17|3.97|0
1644270900000|2022-02-07 21:55:00|5.18|3.98|5.19|3.99|5.2|4|5.17|3.97|0
1644271200000|2022-02-07 22:00:00|5.2|4|5.18|3.98|5.2|4|5.18|3.98|0
1644271500000|2022-02-07 22:05:00|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1644271800000|2022-02-07 22:10:00|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1644272100000|2022-02-07 22:15:00|5.19|3.99|5.19|3.99|5.19|3.99|5.18|3.98|0
1644272400000|2022-02-07 22:20:00|5.18|3.98|5.18|3.98|5.18|3.98|5.17|3.97|0
1644272700000|2022-02-07 22:25:00|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1644273000000|2022-02-07 22:30:00|5.17|3.97|5.17|3.97|5.18|3.98|5.17|3.97|0
1644273600000|2022-02-07 22:40:00|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1644273900000|2022-02-07 22:45:00|5.15|3.95|5.15|3.95|5.16|3.96|5.15|3.95|0
1644274200000|2022-02-07 22:50:00|5.16|3.96|5.15|3.95|5.16|3.96|5.15|3.95|0
1644274500000|2022-02-07 22:55:00|5.16|3.96|5.15|3.95|5.16|3.96|5.15|3.95|0
1644274800000|2022-02-07 23:00:00|5.18|3.98|5.18|3.98|5.21|4.01|5.15|3.95|0
1644275100000|2022-02-07 23:05:00|5.19|3.99|5.21|4.01|5.22|4.02|5.18|3.98|0
1644275400000|2022-02-07 23:10:00|5.2|4|5.17|3.97|5.21|4.01|5.17|3.97|0
1644275700000|2022-02-07 23:15:00|5.18|3.98|5.16|3.96|5.18|3.98|5.15|3.95|0
1644276000000|2022-02-07 23:20:00|5.14|3.94|5.11|3.91|5.17|3.97|5.1|3.9|0
1644276300000|2022-02-07 23:25:00|5.12|3.92|5.13|3.93|5.14|3.94|5.11|3.91|0
1644276600000|2022-02-07 23:30:00|5.12|3.92|5.15|3.95|5.15|3.95|5.1|3.9|0
1644276900000|2022-02-07 23:35:00|5.16|3.96|5.15|3.95|5.16|3.96|5.13|3.93|0
1644277200000|2022-02-07 23:40:00|5.14|3.94|5.13|3.93|5.16|3.96|5.13|3.93|0
1644277500000|2022-02-07 23:45:00|5.14|3.94|5.12|3.92|5.14|3.94|5.1|3.9|0
1644277800000|2022-02-07 23:50:00|5.11|3.91|5.13|3.93|5.14|3.94|5.11|3.91|0
1644278100000|2022-02-07 23:55:00|5.14|3.94|5.1|3.9|5.15|3.95|5.09|3.89|0
1644278400000|2022-02-08 00:00:00|5.09|3.89|5.09|3.89|5.1|3.9|5.06|3.86|0
1644278700000|2022-02-08 00:05:00|5.08|3.88|5.11|3.91|5.12|3.92|5.08|3.88|0
1644279000000|2022-02-08 00:10:00|5.12|3.92|5.13|3.93|5.14|3.94|5.11|3.91|0
1644279300000|2022-02-08 00:15:00|5.12|3.92|5.09|3.89|5.13|3.93|5.08|3.88|0
1644279600000|2022-02-08 00:20:00|5.1|3.9|5.19|3.99|5.2|4|5.1|3.9|0
1644279900000|2022-02-08 00:25:00|5.2|4|5.18|3.98|5.2|4|5.16|3.96|0
1644280200000|2022-02-08 00:30:00|5.17|3.97|5.14|3.94|5.17|3.97|5.13|3.93|0
1644280500000|2022-02-08 00:35:00|5.13|3.93|5.15|3.95|5.18|3.98|5.13|3.93|0
1644280800000|2022-02-08 00:40:00|5.16|3.96|5.14|3.94|5.16|3.96|5.14|3.94|0
1644281100000|2022-02-08 00:45:00|5.15|3.95|5.1|3.9|5.15|3.95|5.09|3.89|0
1644281400000|2022-02-08 00:50:00|5.11|3.91|5.13|3.93|5.13|3.93|5.11|3.91|0
1644281700000|2022-02-08 00:55:00|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1644282000000|2022-02-08 01:00:00|5.12|3.92|5.15|3.95|5.17|3.97|5.12|3.92|0
1644282300000|2022-02-08 01:05:00|5.16|3.96|5.18|3.98|5.18|3.98|5.14|3.94|0
1644282600000|2022-02-08 01:10:00|5.19|3.99|5.17|3.97|5.22|4.02|5.15|3.95|0
1644282900000|2022-02-08 01:15:00|5.16|3.96|5.15|3.95|5.17|3.97|5.15|3.95|0
1644283200000|2022-02-08 01:20:00|5.16|3.96|5.19|3.99|5.19|3.99|5.16|3.96|0
1644283500000|2022-02-08 01:25:00|5.2|4|5.22|4.02|5.27|4.07|5.2|4|0
1644283800000|2022-02-08 01:30:00|5.23|4.03|5.28|4.08|5.29|4.09|5.23|4.03|0
1644284100000|2022-02-08 01:35:00|5.27|4.07|5.21|4.01|5.27|4.07|5.21|4.01|0
1644284400000|2022-02-08 01:40:00|5.18|3.98|5.22|4.02|5.22|4.02|5.16|3.96|0
1644284700000|2022-02-08 01:45:00|5.21|4.01|5.27|4.07|5.29|4.09|5.21|4.01|0
1644285000000|2022-02-08 01:50:00|5.26|4.06|5.26|4.06|5.3|4.1|5.25|4.05|0
1644285300000|2022-02-08 01:55:00|5.25|4.05|5.26|4.06|5.28|4.08|5.25|4.05|0
1644285600000|2022-02-08 02:00:00|5.25|4.05|5.31|4.11|5.31|4.11|5.23|4.03|0
1644285900000|2022-02-08 02:05:00|5.3|4.1|5.29|4.09|5.33|4.13|5.28|4.08|0
1644286200000|2022-02-08 02:10:00|5.3|4.1|5.3|4.1|5.33|4.13|5.29|4.09|0
1644286500000|2022-02-08 02:15:00|5.31|4.11|5.34|4.14|5.34|4.14|5.29|4.09|0
1644286800000|2022-02-08 02:20:00|5.35|4.15|5.25|4.05|5.37|4.17|5.23|4.03|0
1644287100000|2022-02-08 02:25:00|5.24|4.04|5.23|4.03|5.26|4.06|5.22|4.02|0
1644287400000|2022-02-08 02:30:00|5.24|4.04|5.26|4.06|5.27|4.07|5.23|4.03|0
1644287700000|2022-02-08 02:35:00|5.27|4.07|5.24|4.04|5.27|4.07|5.24|4.04|0
1644288000000|2022-02-08 02:40:00|5.25|4.05|5.22|4.02|5.25|4.05|5.21|4.01|0
1644288300000|2022-02-08 02:45:00|5.23|4.03|5.2|4|5.23|4.03|5.18|3.98|0
1644288600000|2022-02-08 02:50:00|5.21|4.01|5.19|3.99|5.22|4.02|5.18|3.98|0
1644288900000|2022-02-08 02:55:00|5.18|3.98|5.18|3.98|5.19|3.99|5.17|3.97|0
1644289200000|2022-02-08 03:00:00|5.17|3.97|5.2|4|5.22|4.02|5.17|3.97|0
1644289500000|2022-02-08 03:05:00|5.19|3.99|5.23|4.03|5.23|4.03|5.19|3.99|0
1644289800000|2022-02-08 03:10:00|5.22|4.02|5.23|4.03|5.24|4.04|5.22|4.02|0
1644290100000|2022-02-08 03:15:00|5.22|4.02|5.22|4.02|5.23|4.03|5.19|3.99|0
1644290400000|2022-02-08 03:20:00|5.21|4.01|5.2|4|5.22|4.02|5.2|4|0
1644290700000|2022-02-08 03:25:00|5.21|4.01|5.17|3.97|5.21|4.01|5.16|3.96|0
1644291000000|2022-02-08 03:30:00|5.18|3.98|5.18|3.98|5.19|3.99|5.15|3.95|0
1644291300000|2022-02-08 03:35:00|5.17|3.97|5.16|3.96|5.18|3.98|5.13|3.93|0
1644291600000|2022-02-08 03:40:00|5.15|3.95|5.17|3.97|5.18|3.98|5.15|3.95|0
1644291900000|2022-02-08 03:45:00|5.18|3.98|5.2|4|5.24|4.04|5.17|3.97|0
1644292200000|2022-02-08 03:50:00|5.21|4.01|5.23|4.03|5.23|4.03|5.2|4|0
1644292500000|2022-02-08 03:55:00|5.24|4.04|5.22|4.02|5.24|4.04|5.21|4.01|0
1644292800000|2022-02-08 04:00:00|5.21|4.01|5.21|4.01|5.23|4.03|5.2|4|0
1644293100000|2022-02-08 04:05:00|5.22|4.02|5.21|4.01|5.23|4.03|5.2|4|0
1644293400000|2022-02-08 04:10:00|5.22|4.02|5.21|4.01|5.23|4.03|5.2|4|0
1644293700000|2022-02-08 04:15:00|5.22|4.02|5.21|4.01|5.22|4.02|5.2|4|0
1644294000000|2022-02-08 04:20:00|5.22|4.02|5.23|4.03|5.24|4.04|5.21|4.01|0
1644294300000|2022-02-08 04:25:00|5.22|4.02|5.22|4.02|5.22|4.02|5.2|4|0
1644294600000|2022-02-08 04:30:00|5.23|4.03|5.21|4.01|5.23|4.03|5.21|4.01|0
1644294900000|2022-02-08 04:35:00|5.2|4|5.21|4.01|5.22|4.02|5.2|4|0
1644295200000|2022-02-08 04:40:00|5.2|4|5.21|4.01|5.21|4.01|5.18|3.98|0
1644295500000|2022-02-08 04:45:00|5.2|4|5.1|3.9|5.2|4|5.1|3.9|0
1644295800000|2022-02-08 04:50:00|5.09|3.89|5.12|3.92|5.13|3.93|5.09|3.89|0
1644296100000|2022-02-08 04:55:00|5.13|3.93|5.1|3.9|5.13|3.93|5.1|3.9|0
1644296400000|2022-02-08 05:00:00|5.11|3.91|5.14|3.94|5.15|3.95|5.1|3.9|0
1644296700000|2022-02-08 05:05:00|5.15|3.95|5.1|3.9|5.15|3.95|5.09|3.89|0
1644297000000|2022-02-08 05:10:00|5.11|3.91|5.12|3.92|5.13|3.93|5.1|3.9|0
1644297300000|2022-02-08 05:15:00|5.13|3.93|5.16|3.96|5.17|3.97|5.13|3.93|0
1644297600000|2022-02-08 05:20:00|5.17|3.97|5.2|4|5.21|4.01|5.17|3.97|0
1644297900000|2022-02-08 05:25:00|5.21|4.01|5.19|3.99|5.23|4.03|5.18|3.98|0
1644298200000|2022-02-08 05:30:00|5.2|4|5.21|4.01|5.22|4.02|5.2|4|0
1644298500000|2022-02-08 05:35:00|5.22|4.02|5.26|4.06|5.26|4.06|5.21|4.01|0
1644298800000|2022-02-08 05:40:00|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1644299100000|2022-02-08 05:45:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1644299400000|2022-02-08 05:50:00|5.24|4.04|5.24|4.04|5.25|4.05|5.24|4.04|0
1644299700000|2022-02-08 05:55:00|5.23|4.03|5.22|4.02|5.23|4.03|5.19|3.99|0
1644300000000|2022-02-08 06:00:00|5.23|4.03|5.17|3.97|5.26|4.06|5.17|3.97|0
1644300300000|2022-02-08 06:05:00|5.19|3.99|5.16|3.96|5.19|3.99|5.15|3.95|0
1644300600000|2022-02-08 06:10:00|5.15|3.95|5.13|3.93|5.15|3.95|5.09|3.89|0
1644300900000|2022-02-08 06:15:00|5.14|3.94|5.13|3.93|5.15|3.95|5.11|3.91|0
1644301200000|2022-02-08 06:20:00|5.14|3.94|5.15|3.95|5.17|3.97|5.11|3.91|0
1644301500000|2022-02-08 06:25:00|5.14|3.94|5.11|3.91|5.15|3.95|5.09|3.89|0
1644301800000|2022-02-08 06:30:00|5.1|3.9|5.08|3.88|5.12|3.92|5.07|3.87|0
1644302100000|2022-02-08 06:35:00|5.09|3.89|5.07|3.87|5.09|3.89|5.05|3.85|0
1644302400000|2022-02-08 06:40:00|5.08|3.88|5.05|3.85|5.08|3.88|5.04|3.84|0
1644302700000|2022-02-08 06:45:00|5.04|3.84|5.08|3.88|5.08|3.88|5.03|3.83|0
1644303000000|2022-02-08 06:50:00|5.09|3.89|5.08|3.88|5.1|3.9|5.06|3.86|0
1644303300000|2022-02-08 06:55:00|5.09|3.89|5.09|3.89|5.11|3.91|5.06|3.86|0
1644303600000|2022-02-08 07:00:00|5.11|3.91|5.13|3.93|5.14|3.94|5.07|3.87|0
1644303900000|2022-02-08 07:05:00|5.14|3.94|5.07|3.87|5.14|3.94|5.06|3.86|0
1644304200000|2022-02-08 07:10:00|5.06|3.86|4.98|3.78|5.06|3.86|4.98|3.78|0
1644304500000|2022-02-08 07:15:00|4.97|3.77|4.99|3.79|5|3.8|4.97|3.77|0
1644304800000|2022-02-08 07:20:00|4.98|3.78|5.01|3.81|5.04|3.84|4.96|3.76|0
1644305100000|2022-02-08 07:25:00|5.02|3.82|5.08|3.88|5.09|3.89|5.02|3.82|0
1644305400000|2022-02-08 07:30:00|5.1|3.9|5.12|3.92|5.16|3.96|5.09|3.89|0
1644305700000|2022-02-08 07:35:00|5.11|3.91|5.16|3.96|5.17|3.97|5.11|3.91|0
1644306000000|2022-02-08 07:40:00|5.15|3.95|5.22|4.02|5.25|4.05|5.14|3.94|0
1644306300000|2022-02-08 07:45:00|5.23|4.03|5.25|4.05|5.29|4.09|5.2|4|0
1644306600000|2022-02-08 07:50:00|5.24|4.04|5.18|3.98|5.24|4.04|5.18|3.98|0
1644306900000|2022-02-08 07:55:00|5.19|3.99|5.23|4.03|5.23|4.03|5.18|3.98|0
1644307200000|2022-02-08 08:00:00|5.21|4.01|5.15|3.95|5.28|4.08|5.13|3.93|0
1644307500000|2022-02-08 08:05:00|5.16|3.96|5.19|3.99|5.21|4.01|5.14|3.94|0
1644307800000|2022-02-08 08:10:00|5.18|3.98|5.1|3.9|5.18|3.98|5.1|3.9|0
1644308100000|2022-02-08 08:15:00|5.11|3.91|5.09|3.89|5.16|3.96|5.05|3.85|0
1644308400000|2022-02-08 08:20:00|5.08|3.88|5.01|3.81|5.08|3.88|4.98|3.78|0
1644308700000|2022-02-08 08:25:00|5.02|3.82|4.98|3.78|5.05|3.85|4.98|3.78|0
1644309000000|2022-02-08 08:30:00|4.97|3.77|5|3.8|5.02|3.82|4.94|3.74|0
1644309300000|2022-02-08 08:35:00|5.03|3.83|4.97|3.77|5.04|3.84|4.94|3.74|0
1644309600000|2022-02-08 08:40:00|4.98|3.78|5.04|3.84|5.05|3.85|4.94|3.74|0
1644309900000|2022-02-08 08:45:00|5.03|3.83|4.91|3.71|5.03|3.83|4.91|3.71|0
1644310200000|2022-02-08 08:50:00|4.92|3.72|4.96|3.76|4.99|3.79|4.91|3.71|0
1644310500000|2022-02-08 08:55:00|4.95|3.75|4.98|3.78|5|3.8|4.94|3.74|0
1644310800000|2022-02-08 09:00:00|4.97|3.77|4.91|3.71|4.98|3.78|4.91|3.71|0
1644311100000|2022-02-08 09:05:00|4.93|3.73|4.9|3.7|4.96|3.76|4.89|3.69|0
1644311400000|2022-02-08 09:10:00|4.91|3.71|4.92|3.72|4.94|3.74|4.89|3.69|0
1644311700000|2022-02-08 09:15:00|4.91|3.71|4.87|3.67|4.92|3.72|4.85|3.65|0
1644312000000|2022-02-08 09:20:00|4.88|3.68|4.85|3.65|4.88|3.68|4.82|3.62|0
1644312300000|2022-02-08 09:25:00|4.84|3.64|4.89|3.69|4.9|3.7|4.83|3.63|0
1644312600000|2022-02-08 09:30:00|4.9|3.7|4.9|3.7|4.91|3.71|4.86|3.66|0
1644312900000|2022-02-08 09:35:00|4.91|3.71|4.79|3.59|5|3.8|4.77|3.57|0
1644313200000|2022-02-08 09:40:00|4.78|3.58|4.82|3.62|4.84|3.64|4.77|3.57|0
1644313500000|2022-02-08 09:45:00|4.81|3.61|4.8|3.6|4.82|3.62|4.78|3.58|0
1644313800000|2022-02-08 09:50:00|4.73|3.53|4.83|3.63|4.85|3.65|4.65|3.45|0
1644314100000|2022-02-08 09:55:00|4.82|3.62|4.9|3.7|4.92|3.72|4.82|3.62|0
1644314400000|2022-02-08 10:00:00|4.89|3.69|4.95|3.75|4.98|3.78|4.89|3.69|0
1644314700000|2022-02-08 10:05:00|4.94|3.74|4.9|3.7|4.95|3.75|4.9|3.7|0
1644315000000|2022-02-08 10:10:00|4.91|3.71|4.95|3.75|4.95|3.75|4.89|3.69|0
1644315300000|2022-02-08 10:15:00|4.94|3.74|5|3.8|5.02|3.82|4.93|3.73|0
1644315600000|2022-02-08 10:20:00|4.99|3.79|5.03|3.83|5.04|3.84|4.98|3.78|0
1644315900000|2022-02-08 10:25:00|5.04|3.84|4.97|3.77|5.04|3.84|4.94|3.74|0
1644316200000|2022-02-08 10:30:00|4.98|3.78|4.94|3.74|4.98|3.78|4.92|3.72|0
1644316500000|2022-02-08 10:35:00|4.95|3.75|5.06|3.86|5.06|3.86|4.84|3.64|0
1644316800000|2022-02-08 10:40:00|5.07|3.87|5.04|3.84|5.07|3.87|5.03|3.83|0
1644317100000|2022-02-08 10:45:00|5.03|3.83|5.01|3.81|5.06|3.86|5.01|3.81|0
1644317400000|2022-02-08 10:50:00|5|3.8|5.06|3.86|5.07|3.87|4.99|3.79|0
1644317700000|2022-02-08 10:55:00|5.05|3.85|5.04|3.84|5.05|3.85|5.03|3.83|0
1644318000000|2022-02-08 11:00:00|5.03|3.83|5.08|3.88|5.15|3.95|5.02|3.82|0
1644318300000|2022-02-08 11:05:00|5.07|3.87|5.11|3.91|5.11|3.91|5.03|3.83|0
1644318600000|2022-02-08 11:10:00|5.1|3.9|5.12|3.92|5.14|3.94|5.09|3.89|0
1644318900000|2022-02-08 11:15:00|5.11|3.91|5.15|3.95|5.17|3.97|5.09|3.89|0
1644319200000|2022-02-08 11:20:00|5.14|3.94|5.17|3.97|5.19|3.99|5.11|3.91|0
1644319500000|2022-02-08 11:25:00|5.18|3.98|5.07|3.87|5.21|4.01|5.06|3.86|0
1644319800000|2022-02-08 11:30:00|5.06|3.86|5.05|3.85|5.07|3.87|5.01|3.81|0
1644320100000|2022-02-08 11:35:00|5.06|3.86|5.16|3.96|5.16|3.96|5.02|3.82|0
1644320400000|2022-02-08 11:40:00|5.15|3.95|5.1|3.9|5.16|3.96|5.05|3.85|0
1644320700000|2022-02-08 11:45:00|5.12|3.92|5.18|3.98|5.2|4|5.12|3.92|0
1644321000000|2022-02-08 11:50:00|5.17|3.97|5.32|4.12|5.36|4.16|5.12|3.92|0
1644321300000|2022-02-08 11:55:00|5.33|4.13|5.28|4.08|5.35|4.15|5.28|4.08|0
1644321600000|2022-02-08 12:00:00|5.29|4.09|5.28|4.08|5.32|4.12|5.24|4.04|0
1644321900000|2022-02-08 12:05:00|5.3|4.1|5.2|4|5.3|4.1|5.19|3.99|0
1644322200000|2022-02-08 12:10:00|5.21|4.01|5.19|3.99|5.23|4.03|5.17|3.97|0
1644322500000|2022-02-08 12:15:00|5.2|4|5.25|4.05|5.35|4.15|5.2|4|0
1644322800000|2022-02-08 12:20:00|5.26|4.06|5.32|4.12|5.36|4.16|5.26|4.06|0
1644323100000|2022-02-08 12:25:00|5.33|4.13|5.27|4.07|5.36|4.16|5.27|4.07|0
1644323400000|2022-02-08 12:30:00|5.28|4.08|5.25|4.05|5.29|4.09|5.23|4.03|0
1644323700000|2022-02-08 12:35:00|5.24|4.04|5.39|4.19|5.44|4.24|5.24|4.04|0
1644324000000|2022-02-08 12:40:00|5.4|4.2|5.29|4.09|5.45|4.25|5.24|4.04|0
1644324300000|2022-02-08 12:45:00|5.3|4.1|5.26|4.06|5.31|4.11|5.25|4.05|0
1644324600000|2022-02-08 12:50:00|5.25|4.05|5.27|4.07|5.32|4.12|5.24|4.04|0
1644324900000|2022-02-08 12:55:00|5.29|4.09|5.21|4.01|5.29|4.09|5.2|4|0
1644325200000|2022-02-08 13:00:00|5.22|4.02|5.18|3.98|5.23|4.03|5.16|3.96|0
1644325500000|2022-02-08 13:05:00|5.19|3.99|5.12|3.92|5.19|3.99|5.08|3.88|0
1644325800000|2022-02-08 13:10:00|5.11|3.91|4.96|3.76|5.13|3.93|4.95|3.75|0
1644326100000|2022-02-08 13:15:00|4.97|3.77|4.96|3.76|4.99|3.79|4.94|3.74|0
1644326400000|2022-02-08 13:20:00|4.95|3.75|4.98|3.78|4.99|3.79|4.94|3.74|0
1644326700000|2022-02-08 13:25:00|4.99|3.79|5|3.8|5|3.8|4.96|3.76|0
1644327000000|2022-02-08 13:30:00|4.99|3.79|5.01|3.81|5.05|3.85|4.98|3.78|0
1644327300000|2022-02-08 13:35:00|5|3.8|5.03|3.83|5.04|3.84|4.98|3.78|0
1644327600000|2022-02-08 13:40:00|5.04|3.84|5.06|3.86|5.08|3.88|5.03|3.83|0
1644327900000|2022-02-08 13:45:00|5.05|3.85|5.08|3.88|5.09|3.89|5.05|3.85|0
1644328200000|2022-02-08 13:50:00|5.07|3.87|5.04|3.84|5.11|3.91|5.01|3.81|0
1644328500000|2022-02-08 13:55:00|5.05|3.85|4.99|3.79|5.05|3.85|4.97|3.77|0
1644328800000|2022-02-08 14:00:00|5|3.8|4.98|3.78|5.01|3.81|4.96|3.76|0
1644329100000|2022-02-08 14:05:00|4.99|3.79|5.01|3.81|5.02|3.82|4.97|3.77|0
1644329400000|2022-02-08 14:10:00|5|3.8|5.02|3.82|5.02|3.82|4.97|3.77|0
1644329700000|2022-02-08 14:15:00|5.04|3.84|5.05|3.85|5.07|3.87|5.04|3.84|0
1644330000000|2022-02-08 14:20:00|5.06|3.86|5.01|3.81|5.07|3.87|5.01|3.81|0
1644330300000|2022-02-08 14:25:00|5|3.8|5.02|3.82|5.04|3.84|4.96|3.76|0
1644330600000|2022-02-08 14:30:00|5.01|3.81|5.07|3.87|5.09|3.89|4.86|3.66|0
1644330900000|2022-02-08 14:35:00|5.06|3.86|4.94|3.74|5.06|3.86|4.87|3.67|0
1644331200000|2022-02-08 14:40:00|4.93|3.73|5.01|3.81|5.05|3.85|4.88|3.68|0
1644331500000|2022-02-08 14:45:00|4.98|3.78|5.03|3.83|5.04|3.84|4.88|3.68|0
1644331800000|2022-02-08 14:50:00|5.02|3.82|5.04|3.84|5.13|3.93|4.95|3.75|0
1644332100000|2022-02-08 14:55:00|5.02|3.82|5.07|3.87|5.09|3.89|4.97|3.77|0
1644332400000|2022-02-08 15:00:00|5.09|3.89|5.33|4.13|5.39|4.19|5.09|3.89|0
1644332700000|2022-02-08 15:05:00|5.34|4.14|5.15|3.95|5.36|4.16|5.13|3.93|0
1644333000000|2022-02-08 15:10:00|5.16|3.96|5.13|3.93|5.23|4.03|5.12|3.92|0
1644333300000|2022-02-08 15:15:00|5.14|3.94|5.04|3.84|5.14|3.94|4.97|3.77|0
1644333600000|2022-02-08 15:20:00|5.05|3.85|5.04|3.84|5.08|3.88|5|3.8|0
1644333900000|2022-02-08 15:25:00|5.05|3.85|5.16|3.96|5.21|4.01|5.01|3.81|0
1644334200000|2022-02-08 15:30:00|5.15|3.95|5.09|3.89|5.17|3.97|5|3.8|0
1644334500000|2022-02-08 15:35:00|5.08|3.88|4.99|3.79|5.17|3.97|4.95|3.75|0
1644334800000|2022-02-08 15:40:00|5|3.8|4.88|3.68|5.06|3.86|4.88|3.68|0
1644335100000|2022-02-08 15:45:00|4.83|3.63|4.36|3.16|4.83|3.63|4.29|3.09|0
1644335400000|2022-02-08 15:50:00|4.35|3.15|4.3|3.1|4.37|3.17|4.26|3.06|0
1644335700000|2022-02-08 15:55:00|4.31|3.11|4.32|3.12|4.34|3.14|4.28|3.08|0
1644336000000|2022-02-08 16:00:00|4.33|3.13|4.19|2.99|4.33|3.13|4.18|2.98|0
1644336300000|2022-02-08 16:05:00|4.18|2.98|4.17|2.97|4.24|3.04|4.15|2.95|0
1644336600000|2022-02-08 16:10:00|4.18|2.98|4.13|2.93|4.22|3.02|4.13|2.93|0
1644336900000|2022-02-08 16:15:00|4.12|2.92|4.1|2.9|4.15|2.95|4.08|2.88|0
1644337200000|2022-02-08 16:20:00|4.09|2.89|4.15|2.95|4.18|2.98|4.08|2.88|0
1644337500000|2022-02-08 16:25:00|4.14|2.94|4.13|2.93|4.18|2.98|4.11|2.91|0
1644337800000|2022-02-08 16:30:00|4.11|2.91|4.05|2.85|4.28|3.08|4.02|2.82|0
1644338100000|2022-02-08 16:35:00|4.04|2.84|4.01|2.81|4.09|2.89|4.01|2.81|0
1644338400000|2022-02-08 16:40:00|4.02|2.82|4.01|2.81|4.04|2.84|3.99|2.79|0
1644338700000|2022-02-08 16:45:00|4|2.8|4|2.8|4.01|2.81|3.96|2.76|0
1644339000000|2022-02-08 16:50:00|4.02|2.82|3.99|2.79|4.03|2.83|3.97|2.77|0
1644339300000|2022-02-08 16:55:00|3.98|2.78|3.97|2.77|3.99|2.79|3.94|2.74|0
1644339600000|2022-02-08 17:00:00|3.96|2.76|3.97|2.77|3.98|2.78|3.91|2.71|0
1644339900000|2022-02-08 17:05:00|3.98|2.78|4.03|2.83|4.05|2.85|3.98|2.78|0
1644340200000|2022-02-08 17:10:00|4.02|2.82|4.04|2.84|4.04|2.84|3.99|2.79|0
1644340500000|2022-02-08 17:15:00|4.03|2.83|4.01|2.81|4.06|2.86|3.99|2.79|0
1644340800000|2022-02-08 17:20:00|4|2.8|3.97|2.77|4.03|2.83|3.95|2.75|0
1644341100000|2022-02-08 17:25:00|3.96|2.76|3.96|2.76|3.99|2.79|3.95|2.75|0
1644341400000|2022-02-08 17:30:00|3.95|2.75|3.86|2.66|3.95|2.75|3.86|2.66|0
1644341700000|2022-02-08 17:35:00|3.87|2.67|3.81|2.61|3.88|2.68|3.8|2.6|0
1644342000000|2022-02-08 17:40:00|3.8|2.6|3.81|2.61|3.81|2.61|3.77|2.57|0
1644342300000|2022-02-08 17:45:00|3.8|2.6|3.85|2.65|3.86|2.66|3.79|2.59|0
1644342600000|2022-02-08 17:50:00|3.84|2.64|3.84|2.64|3.85|2.65|3.82|2.62|0
1644342900000|2022-02-08 17:55:00|3.83|2.63|3.87|2.67|3.88|2.68|3.83|2.63|0
1644343200000|2022-02-08 18:00:00|3.88|2.68|3.88|2.68|3.91|2.71|3.87|2.67|0
1644343500000|2022-02-08 18:05:00|3.89|2.69|3.91|2.71|3.92|2.72|3.86|2.66|0
1644343800000|2022-02-08 18:10:00|3.92|2.72|3.87|2.67|3.93|2.73|3.86|2.66|0
1644344100000|2022-02-08 18:15:00|3.88|2.68|3.94|2.74|4|2.8|3.87|2.67|0
1644344400000|2022-02-08 18:20:00|3.95|2.75|3.97|2.77|3.97|2.77|3.92|2.72|0
1644344700000|2022-02-08 18:25:00|3.98|2.78|3.99|2.79|4.02|2.82|3.97|2.77|0
1644345000000|2022-02-08 18:30:00|3.98|2.78|3.92|2.72|3.99|2.79|3.91|2.71|0
1644345300000|2022-02-08 18:35:00|3.91|2.71|3.96|2.76|3.98|2.78|3.88|2.68|0
1644345600000|2022-02-08 18:40:00|3.95|2.75|3.98|2.78|4|2.8|3.94|2.74|0
1644345900000|2022-02-08 18:45:00|3.99|2.79|3.94|2.74|4.01|2.81|3.94|2.74|0
1644346200000|2022-02-08 18:50:00|3.95|2.75|3.97|2.77|4.01|2.81|3.95|2.75|0
1644346500000|2022-02-08 18:55:00|3.96|2.76|3.9|2.7|3.97|2.77|3.9|2.7|0
1644346800000|2022-02-08 19:00:00|3.88|2.68|3.88|2.68|3.92|2.72|3.87|2.67|0
1644347100000|2022-02-08 19:05:00|3.86|2.66|3.87|2.67|3.87|2.67|3.82|2.62|0
1644347400000|2022-02-08 19:10:00|3.88|2.68|3.88|2.68|3.9|2.7|3.87|2.67|0
1644347700000|2022-02-08 19:15:00|3.89|2.69|3.95|2.75|3.97|2.77|3.88|2.68|0
1644348000000|2022-02-08 19:20:00|3.94|2.74|4.39|3.19|4.39|3.19|3.94|2.74|0
1644348300000|2022-02-08 19:25:00|4.38|3.18|4.44|3.24|4.46|3.26|4.37|3.17|0
1644348600000|2022-02-08 19:30:00|4.45|3.25|4.37|3.17|4.46|3.26|4.36|3.16|0
1644348900000|2022-02-08 19:35:00|4.36|3.16|4.54|3.34|4.55|3.35|4.35|3.15|0
1644349200000|2022-02-08 19:40:00|4.53|3.33|4.49|3.29|4.54|3.34|4.47|3.27|0
1644349500000|2022-02-08 19:45:00|4.51|3.31|4.51|3.31|4.57|3.37|4.46|3.26|0
1644349800000|2022-02-08 19:50:00|4.5|3.3|4.42|3.22|4.51|3.31|4.42|3.22|0
1644350100000|2022-02-08 19:55:00|4.43|3.23|4.48|3.28|4.51|3.31|4.42|3.22|0
1644350400000|2022-02-08 20:00:00|4.49|3.29|4.46|3.26|4.58|3.38|4.43|3.23|0
1644350700000|2022-02-08 20:05:00|4.45|3.25|4.41|3.21|4.51|3.31|4.4|3.2|0
1644351000000|2022-02-08 20:10:00|4.4|3.2|3.98|2.78|4.41|3.21|3.97|2.77|0
1644351300000|2022-02-08 20:15:00|3.99|2.79|4.16|2.96|4.22|3.02|3.93|2.73|0
1644351600000|2022-02-08 20:20:00|4.18|2.98|4.21|3.01|4.25|3.05|4.15|2.95|0
1644351900000|2022-02-08 20:25:00|4.2|3|4.24|3.04|4.29|3.09|4.2|3|0
1644352200000|2022-02-08 20:30:00|4.23|3.03|4.13|2.93|4.26|3.06|4.09|2.89|0
1644352500000|2022-02-08 20:35:00|4.14|2.94|4.17|2.97|4.23|3.03|4.13|2.93|0
1644352800000|2022-02-08 20:40:00|4.15|2.95|4.17|2.97|4.17|2.97|4.08|2.88|0
1644353100000|2022-02-08 20:45:00|4.18|2.98|4.14|2.94|4.23|3.03|4.1|2.9|0
1644353400000|2022-02-08 20:50:00|4.12|2.92|4.01|2.81|4.21|3.01|3.99|2.79|0
1644353700000|2022-02-08 20:55:00|4.02|2.82|4.05|2.85|4.17|2.97|3.87|2.67|0
1644354000000|2022-02-08 21:00:00|4.03|2.83|3.97|2.77|4.06|2.86|3.96|2.76|0
1644354300000|2022-02-08 21:05:00|3.96|2.76|3.92|2.72|3.97|2.77|3.89|2.69|0
1644354600000|2022-02-08 21:10:00|3.91|2.71|3.98|2.78|3.98|2.78|3.91|2.71|0
1644354900000|2022-02-08 21:15:00|3.97|2.77|3.95|2.75|3.97|2.77|3.93|2.73|0
1644355200000|2022-02-08 21:20:00|3.94|2.74|3.95|2.75|3.95|2.75|3.94|2.74|0
1644355500000|2022-02-08 21:25:00|3.94|2.74|3.94|2.74|3.95|2.75|3.94|2.74|0
1644355800000|2022-02-08 21:30:00|3.95|2.75|3.94|2.74|3.95|2.75|3.93|2.73|0
1644356100000|2022-02-08 21:35:00|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1644356400000|2022-02-08 21:40:00|3.93|2.73|3.95|2.75|3.95|2.75|3.93|2.73|0
1644356700000|2022-02-08 21:45:00|3.94|2.74|3.95|2.75|3.95|2.75|3.93|2.73|0
1644357000000|2022-02-08 21:50:00|3.94|2.74|3.94|2.74|3.95|2.75|3.94|2.74|0
1644357300000|2022-02-08 21:55:00|3.93|2.73|3.93|2.73|3.94|2.74|3.93|2.73|0
1644357600000|2022-02-08 22:00:00|3.94|2.74|3.94|2.74|3.94|2.74|3.94|2.74|0
1644357900000|2022-02-08 22:05:00|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1644358200000|2022-02-08 22:10:00|3.93|2.73|3.93|2.73|3.94|2.74|3.93|2.73|0
1644358500000|2022-02-08 22:15:00|3.94|2.74|3.94|2.74|3.94|2.74|3.94|2.74|0
1644359100000|2022-02-08 22:25:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1644359700000|2022-02-08 22:35:00|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1644360000000|2022-02-08 22:40:00|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1644360300000|2022-02-08 22:45:00|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1644360600000|2022-02-08 22:50:00|3.93|2.73|3.93|2.73|3.93|2.73|3.93|2.73|0
1644361200000|2022-02-08 23:00:00|3.9|2.7|3.89|2.69|3.93|2.73|3.89|2.69|0
1644361500000|2022-02-08 23:05:00|3.88|2.68|3.87|2.67|3.89|2.69|3.86|2.66|0
1644361800000|2022-02-08 23:10:00|3.86|2.66|3.87|2.67|3.88|2.68|3.86|2.66|0
1644362100000|2022-02-08 23:15:00|3.86|2.66|3.87|2.67|3.88|2.68|3.86|2.66|0
1644362400000|2022-02-08 23:20:00|3.86|2.66|3.82|2.62|3.86|2.66|3.82|2.62|0
1644362700000|2022-02-08 23:25:00|3.83|2.63|3.81|2.61|3.83|2.63|3.79|2.59|0
1644363000000|2022-02-08 23:30:00|3.82|2.62|3.82|2.62|3.83|2.63|3.82|2.62|0
1644363300000|2022-02-08 23:35:00|3.83|2.63|3.84|2.64|3.85|2.65|3.82|2.62|0
1644363600000|2022-02-08 23:40:00|3.83|2.63|3.81|2.61|3.84|2.64|3.81|2.61|0
1644363900000|2022-02-08 23:45:00|3.82|2.62|3.84|2.64|3.84|2.64|3.81|2.61|0
1644364200000|2022-02-08 23:50:00|3.83|2.63|3.8|2.6|3.84|2.64|3.79|2.59|0
1644364500000|2022-02-08 23:55:00|3.81|2.61|3.8|2.6|3.82|2.62|3.8|2.6|0
1644364800000|2022-02-09 00:00:00|3.81|2.61|3.81|2.61|3.83|2.63|3.79|2.59|0
1644365100000|2022-02-09 00:05:00|3.8|2.6|3.79|2.59|3.8|2.6|3.78|2.58|0
1644365400000|2022-02-09 00:10:00|3.8|2.6|3.81|2.61|3.82|2.62|3.79|2.59|0
1644365700000|2022-02-09 00:15:00|3.82|2.62|3.83|2.63|3.83|2.63|3.81|2.61|0
1644366000000|2022-02-09 00:20:00|3.84|2.64|3.86|2.66|3.87|2.67|3.82|2.62|0
1644366300000|2022-02-09 00:25:00|3.85|2.65|3.87|2.67|3.87|2.67|3.85|2.65|0
1644366600000|2022-02-09 00:30:00|3.88|2.68|3.88|2.68|3.9|2.7|3.87|2.67|0
1644366900000|2022-02-09 00:35:00|3.87|2.67|3.86|2.66|3.88|2.68|3.86|2.66|0
1644367200000|2022-02-09 00:40:00|3.87|2.67|3.87|2.67|3.88|2.68|3.87|2.67|0
1644367500000|2022-02-09 00:45:00|3.86|2.66|3.85|2.65|3.87|2.67|3.84|2.64|0
1644367800000|2022-02-09 00:50:00|3.84|2.64|3.85|2.65|3.86|2.66|3.84|2.64|0
1644368100000|2022-02-09 00:55:00|3.86|2.66|3.87|2.67|3.87|2.67|3.85|2.65|0
1644368400000|2022-02-09 01:00:00|3.88|2.68|3.88|2.68|3.9|2.7|3.87|2.67|0
1644368700000|2022-02-09 01:05:00|3.89|2.69|3.85|2.65|3.89|2.69|3.85|2.65|0
1644369000000|2022-02-09 01:10:00|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1644369300000|2022-02-09 01:15:00|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1644369600000|2022-02-09 01:20:00|3.87|2.67|3.87|2.67|3.87|2.67|3.86|2.66|0
1644369900000|2022-02-09 01:25:00|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1644370200000|2022-02-09 01:30:00|3.83|2.63|3.83|2.63|3.84|2.64|3.81|2.61|0
1644370500000|2022-02-09 01:35:00|3.82|2.62|3.81|2.61|3.85|2.65|3.81|2.61|0
1644370800000|2022-02-09 01:40:00|3.82|2.62|3.78|2.58|3.82|2.62|3.78|2.58|0
1644371100000|2022-02-09 01:45:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1644371400000|2022-02-09 01:50:00|3.79|2.59|3.82|2.62|3.82|2.62|3.78|2.58|0
1644371700000|2022-02-09 01:55:00|3.81|2.61|3.83|2.63|3.83|2.63|3.81|2.61|0
1644372000000|2022-02-09 02:00:00|3.82|2.62|3.8|2.6|3.83|2.63|3.79|2.59|0
1644372300000|2022-02-09 02:05:00|3.81|2.61|3.82|2.62|3.83|2.63|3.8|2.6|0
1644372600000|2022-02-09 02:10:00|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1644373200000|2022-02-09 02:20:00|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1644373500000|2022-02-09 02:25:00|3.82|2.62|3.83|2.63|3.83|2.63|3.81|2.61|0
1644373800000|2022-02-09 02:30:00|3.84|2.64|3.84|2.64|3.85|2.65|3.83|2.63|0
1644374100000|2022-02-09 02:35:00|3.85|2.65|3.85|2.65|3.85|2.65|3.84|2.64|0
1644374400000|2022-02-09 02:40:00|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1644374700000|2022-02-09 02:45:00|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1644375000000|2022-02-09 02:50:00|3.83|2.63|3.83|2.63|3.84|2.64|3.83|2.63|0
1644375300000|2022-02-09 02:55:00|3.82|2.62|3.82|2.62|3.83|2.63|3.82|2.62|0
1644375600000|2022-02-09 03:00:00|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1644375900000|2022-02-09 03:05:00|3.79|2.59|3.78|2.58|3.8|2.6|3.78|2.58|0
1644376200000|2022-02-09 03:10:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1644376500000|2022-02-09 03:15:00|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1644376800000|2022-02-09 03:20:00|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1644377100000|2022-02-09 03:25:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1644377400000|2022-02-09 03:30:00|3.76|2.56|3.69|2.49|3.76|2.56|3.69|2.49|0
1644377700000|2022-02-09 03:35:00|3.7|2.5|3.7|2.5|3.71|2.51|3.69|2.49|0
1644378000000|2022-02-09 03:40:00|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1644378300000|2022-02-09 03:45:00|3.7|2.5|3.7|2.5|3.71|2.51|3.69|2.49|0
1644378600000|2022-02-09 03:50:00|3.69|2.49|3.69|2.49|3.7|2.5|3.69|2.49|0
1644378900000|2022-02-09 03:55:00|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1644379200000|2022-02-09 04:00:00|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1644379500000|2022-02-09 04:05:00|3.68|2.48|3.56|2.36|3.69|2.49|3.56|2.36|0
1644379800000|2022-02-09 04:10:00|3.57|2.37|3.59|2.39|3.6|2.4|3.57|2.37|0
1644380100000|2022-02-09 04:15:00|3.58|2.38|3.58|2.38|3.58|2.38|3.57|2.37|0
1644380400000|2022-02-09 04:20:00|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1644380700000|2022-02-09 04:25:00|3.58|2.38|3.59|2.39|3.59|2.39|3.57|2.37|0
1644381000000|2022-02-09 04:30:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1644381300000|2022-02-09 04:35:00|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1644381600000|2022-02-09 04:40:00|3.6|2.4|3.58|2.38|3.6|2.4|3.58|2.38|0
1644381900000|2022-02-09 04:45:00|3.59|2.39|3.58|2.38|3.59|2.39|3.57|2.37|0
1644382200000|2022-02-09 04:50:00|3.57|2.37|3.56|2.36|3.58|2.38|3.56|2.36|0
1644382500000|2022-02-09 04:55:00|3.55|2.35|3.54|2.34|3.56|2.36|3.53|2.33|0
1644382800000|2022-02-09 05:00:00|3.53|2.33|3.54|2.34|3.55|2.35|3.53|2.33|0
1644383100000|2022-02-09 05:05:00|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1644383400000|2022-02-09 05:10:00|3.52|2.32|3.54|2.34|3.54|2.34|3.51|2.31|0
1644383700000|2022-02-09 05:15:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1644384000000|2022-02-09 05:20:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1644384300000|2022-02-09 05:25:00|3.53|2.33|3.53|2.33|3.54|2.34|3.53|2.33|0
1644384600000|2022-02-09 05:30:00|3.54|2.34|3.55|2.35|3.55|2.35|3.53|2.33|0
1644384900000|2022-02-09 05:35:00|3.56|2.36|3.55|2.35|3.56|2.36|3.54|2.34|0
1644385200000|2022-02-09 05:40:00|3.54|2.34|3.53|2.33|3.55|2.35|3.53|2.33|0
1644385500000|2022-02-09 05:45:00|3.52|2.32|3.54|2.34|3.54|2.34|3.51|2.31|0
1644385800000|2022-02-09 05:50:00|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1644386100000|2022-02-09 05:55:00|3.55|2.35|3.57|2.37|3.57|2.37|3.54|2.34|0
1644386400000|2022-02-09 06:00:00|3.56|2.36|3.55|2.35|3.57|2.37|3.55|2.35|0
1644386700000|2022-02-09 06:05:00|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1644387000000|2022-02-09 06:10:00|3.57|2.37|3.57|2.37|3.59|2.39|3.56|2.36|0
1644387300000|2022-02-09 06:15:00|3.58|2.38|3.58|2.38|3.58|2.38|3.56|2.36|0
1644387600000|2022-02-09 06:20:00|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1644387900000|2022-02-09 06:25:00|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1644388200000|2022-02-09 06:30:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1644388500000|2022-02-09 06:35:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1644388800000|2022-02-09 06:40:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1644389100000|2022-02-09 06:45:00|3.56|2.36|3.58|2.38|3.58|2.38|3.55|2.35|0
1644389400000|2022-02-09 06:50:00|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1644389700000|2022-02-09 06:55:00|3.56|2.36|3.59|2.39|3.59|2.39|3.56|2.36|0
1644390000000|2022-02-09 07:00:00|3.57|2.37|3.58|2.38|3.59|2.39|3.55|2.35|0
1644390300000|2022-02-09 07:05:00|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1644390600000|2022-02-09 07:10:00|3.57|2.37|3.59|2.39|3.6|2.4|3.57|2.37|0
1644390900000|2022-02-09 07:15:00|3.6|2.4|3.63|2.43|3.63|2.43|3.59|2.39|0
1644391200000|2022-02-09 07:20:00|3.64|2.44|3.78|2.58|3.8|2.6|3.63|2.43|0
1644391500000|2022-02-09 07:25:00|3.77|2.57|3.78|2.58|3.82|2.62|3.77|2.57|0
1644391800000|2022-02-09 07:30:00|3.79|2.59|3.77|2.57|3.81|2.61|3.77|2.57|0
1644392100000|2022-02-09 07:35:00|3.78|2.58|3.84|2.64|3.85|2.65|3.77|2.57|0
1644392400000|2022-02-09 07:40:00|3.85|2.65|3.84|2.64|3.88|2.68|3.83|2.63|0
1644392700000|2022-02-09 07:45:00|3.83|2.63|3.83|2.63|3.86|2.66|3.82|2.62|0
1644393000000|2022-02-09 07:50:00|3.84|2.64|3.82|2.62|3.85|2.65|3.82|2.62|0
1644393300000|2022-02-09 07:55:00|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1644393600000|2022-02-09 08:00:00|3.82|2.62|3.82|2.62|3.82|2.62|3.78|2.58|0
1644393900000|2022-02-09 08:05:00|3.81|2.61|3.82|2.62|3.85|2.65|3.79|2.59|0
1644394200000|2022-02-09 08:10:00|3.81|2.61|3.79|2.59|3.83|2.63|3.78|2.58|0
1644394500000|2022-02-09 08:15:00|3.78|2.58|3.77|2.57|3.79|2.59|3.75|2.55|0
1644394800000|2022-02-09 08:20:00|3.76|2.56|3.77|2.57|3.78|2.58|3.74|2.54|0
1644395100000|2022-02-09 08:25:00|3.78|2.58|3.78|2.58|3.82|2.62|3.75|2.55|0
1644395400000|2022-02-09 08:30:00|3.79|2.59|3.76|2.56|3.83|2.63|3.75|2.55|0
1644395700000|2022-02-09 08:35:00|3.75|2.55|3.71|2.51|3.76|2.56|3.71|2.51|0
1644396000000|2022-02-09 08:40:00|3.72|2.52|3.61|2.41|3.72|2.52|3.61|2.41|0
1644396300000|2022-02-09 08:45:00|3.58|2.38|3.54|2.34|3.75|2.55|3.54|2.34|0
1644396600000|2022-02-09 08:50:00|3.53|2.33|3.52|2.32|3.55|2.35|3.5|2.3|0
1644396900000|2022-02-09 08:55:00|3.53|2.33|3.55|2.35|3.55|2.35|3.51|2.31|0
1644397200000|2022-02-09 09:00:00|3.54|2.34|3.56|2.36|3.57|2.37|3.53|2.33|0
1644397500000|2022-02-09 09:05:00|3.55|2.35|3.5|2.3|3.55|2.35|3.5|2.3|0
1644397800000|2022-02-09 09:10:00|3.49|2.29|3.5|2.3|3.51|2.31|3.48|2.28|0
1644398100000|2022-02-09 09:15:00|3.49|2.29|3.49|2.29|3.53|2.33|3.49|2.29|0
1644398400000|2022-02-09 09:20:00|3.5|2.3|3.51|2.31|3.52|2.32|3.49|2.29|0
1644398700000|2022-02-09 09:25:00|3.52|2.32|3.53|2.33|3.54|2.34|3.52|2.32|0
1644399000000|2022-02-09 09:30:00|3.52|2.32|3.5|2.3|3.54|2.34|3.5|2.3|0
1644399300000|2022-02-09 09:35:00|3.49|2.29|3.51|2.31|3.52|2.32|3.49|2.29|0
1644399600000|2022-02-09 09:40:00|3.52|2.32|3.51|2.31|3.52|2.32|3.49|2.29|0
1644399900000|2022-02-09 09:45:00|3.52|2.32|3.52|2.32|3.53|2.33|3.51|2.31|0
1644400200000|2022-02-09 09:50:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1644400500000|2022-02-09 09:55:00|3.55|2.35|3.54|2.34|3.55|2.35|3.52|2.32|0
1644400800000|2022-02-09 10:00:00|3.55|2.35|3.53|2.33|3.56|2.36|3.52|2.32|0
1644401100000|2022-02-09 10:05:00|3.52|2.32|3.5|2.3|3.53|2.33|3.49|2.29|0
1644401400000|2022-02-09 10:10:00|3.51|2.31|3.45|2.25|3.51|2.31|3.45|2.25|0
1644401700000|2022-02-09 10:15:00|3.46|2.26|3.45|2.25|3.48|2.28|3.45|2.25|0
1644402000000|2022-02-09 10:20:00|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1644402300000|2022-02-09 10:25:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1644402600000|2022-02-09 10:30:00|3.46|2.26|3.47|2.27|3.48|2.28|3.44|2.24|0
1644402900000|2022-02-09 10:35:00|3.46|2.26|3.49|2.29|3.5|2.3|3.46|2.26|0
1644403200000|2022-02-09 10:40:00|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1644403500000|2022-02-09 10:45:00|3.47|2.27|3.48|2.28|3.48|2.28|3.46|2.26|0
1644403800000|2022-02-09 10:50:00|3.47|2.27|3.46|2.26|3.48|2.28|3.45|2.25|0
1644404100000|2022-02-09 10:55:00|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1644404400000|2022-02-09 11:00:00|3.46|2.26|3.49|2.29|3.49|2.29|3.46|2.26|0
1644404700000|2022-02-09 11:05:00|3.5|2.3|3.49|2.29|3.52|2.32|3.48|2.28|0
1644405000000|2022-02-09 11:10:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1644405300000|2022-02-09 11:15:00|3.5|2.3|3.47|2.27|3.5|2.3|3.46|2.26|0
1644405600000|2022-02-09 11:20:00|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1644406200000|2022-02-09 11:30:00|3.49|2.29|3.46|2.26|3.49|2.29|3.46|2.26|0
1644406500000|2022-02-09 11:35:00|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1644406800000|2022-02-09 11:40:00|3.46|2.26|3.44|2.24|3.47|2.27|3.44|2.24|0
1644407100000|2022-02-09 11:45:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1644407400000|2022-02-09 11:50:00|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1644407700000|2022-02-09 11:55:00|3.44|2.24|3.42|2.22|3.44|2.24|3.4|2.2|0
1644408000000|2022-02-09 12:00:00|3.41|2.21|3.39|2.19|3.43|2.23|3.38|2.18|0
1644408300000|2022-02-09 12:05:00|3.4|2.2|3.37|2.17|3.4|2.2|3.37|2.17|0
1644408600000|2022-02-09 12:10:00|3.36|2.16|3.36|2.16|3.36|2.16|3.34|2.14|0
1644408900000|2022-02-09 12:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.35|2.15|0
1644409200000|2022-02-09 12:20:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1644409500000|2022-02-09 12:25:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1644409800000|2022-02-09 12:30:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1644410100000|2022-02-09 12:35:00|3.37|2.17|3.4|2.2|3.41|2.21|3.37|2.17|0
1644410400000|2022-02-09 12:40:00|3.39|2.19|3.38|2.18|3.4|2.2|3.38|2.18|0
1644410700000|2022-02-09 12:45:00|3.37|2.17|3.36|2.16|3.37|2.17|3.35|2.15|0
1644411000000|2022-02-09 12:50:00|3.37|2.17|3.36|2.16|3.37|2.17|3.35|2.15|0
1644411300000|2022-02-09 12:55:00|3.35|2.15|3.35|2.15|3.35|2.15|3.33|2.13|0
1644411600000|2022-02-09 13:00:00|3.34|2.14|3.35|2.15|3.37|2.17|3.34|2.14|0
1644411900000|2022-02-09 13:05:00|3.36|2.16|3.33|2.13|3.36|2.16|3.33|2.13|0
1644412200000|2022-02-09 13:10:00|3.34|2.14|3.29|2.09|3.34|2.14|3.28|2.08|0
1644412500000|2022-02-09 13:15:00|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1644412800000|2022-02-09 13:20:00|3.3|2.1|3.3|2.1|3.31|2.11|3.28|2.08|0
1644413100000|2022-02-09 13:25:00|3.31|2.11|3.23|2.03|3.43|2.23|3.23|2.03|0
1644413400000|2022-02-09 13:30:00|3.24|2.04|3.24|2.04|3.26|2.06|3.23|2.03|0
1644413700000|2022-02-09 13:35:00|3.23|2.03|3.26|2.06|3.26|2.06|3.23|2.03|0
1644414000000|2022-02-09 13:40:00|3.27|2.07|3.23|2.03|3.27|2.07|3.23|2.03|0
1644414300000|2022-02-09 13:45:00|3.22|2.02|3.24|2.04|3.25|2.05|3.22|2.02|0
1644414600000|2022-02-09 13:50:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1644414900000|2022-02-09 13:55:00|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1644415200000|2022-02-09 14:00:00|3.24|2.04|3.25|2.05|3.25|2.05|3.22|2.02|0
1644415500000|2022-02-09 14:05:00|3.24|2.04|3.22|2.02|3.25|2.05|3.21|2.01|0
1644415800000|2022-02-09 14:10:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1644416100000|2022-02-09 14:15:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1644416400000|2022-02-09 14:20:00|3.22|2.02|3.22|2.02|3.24|2.04|3.21|2.01|0
1644416700000|2022-02-09 14:25:00|3.23|2.03|3.2|2|3.23|2.03|3.2|2|0
1644417000000|2022-02-09 14:30:00|3.21|2.01|3.17|1.97|3.23|2.03|3.12|1.92|0
1644417300000|2022-02-09 14:35:00|3.18|1.98|3.12|1.92|3.19|1.99|3.1|1.9|0
1644417600000|2022-02-09 14:40:00|3.13|1.93|3.18|1.98|3.18|1.98|3.07|1.87|0
1644417900000|2022-02-09 14:45:00|3.16|1.96|3.19|1.99|3.22|2.02|3.14|1.94|0
1644418200000|2022-02-09 14:50:00|3.18|1.98|3.23|2.03|3.26|2.06|3.18|1.98|0
1644418500000|2022-02-09 14:55:00|3.24|2.04|3.23|2.03|3.28|2.08|3.2|2|0
1644418800000|2022-02-09 15:00:00|3.26|2.06|3.19|1.99|3.26|2.06|3.17|1.97|0
1644419100000|2022-02-09 15:05:00|3.2|2|3.16|1.96|3.23|2.03|3.14|1.94|0
1644419400000|2022-02-09 15:10:00|3.15|1.95|3.22|2.02|3.25|2.05|3.14|1.94|0
1644419700000|2022-02-09 15:15:00|3.21|2.01|3.28|2.08|3.28|2.08|3.18|1.98|0
1644420000000|2022-02-09 15:20:00|3.27|2.07|3.26|2.06|3.28|2.08|3.21|2.01|0
1644420300000|2022-02-09 15:25:00|3.25|2.05|3.19|1.99|3.25|2.05|3.15|1.95|0
1644420600000|2022-02-09 15:30:00|3.18|1.98|3.1|1.9|3.2|2|3.09|1.89|0
1644420900000|2022-02-09 15:35:00|3.11|1.91|3.14|1.94|3.14|1.94|3.1|1.9|0
1644421200000|2022-02-09 15:40:00|3.13|1.93|3.16|1.96|3.16|1.96|3.1|1.9|0
1644421500000|2022-02-09 15:45:00|3.17|1.97|3.15|1.95|3.19|1.99|3.14|1.94|0
1644421800000|2022-02-09 15:50:00|3.14|1.94|3.07|1.87|3.15|1.95|2.86|1.66|0
1644422100000|2022-02-09 15:55:00|3.06|1.86|3|1.8|3.07|1.87|3|1.8|0
1644422400000|2022-02-09 16:00:00|2.99|1.79|3|1.8|3.03|1.83|2.98|1.78|0
1644422700000|2022-02-09 16:05:00|3.01|1.81|3.06|1.86|3.08|1.88|3.01|1.81|0
1644423000000|2022-02-09 16:10:00|3.07|1.87|3.11|1.91|3.13|1.93|3.04|1.84|0
1644423300000|2022-02-09 16:15:00|3.1|1.9|3.07|1.87|3.12|1.92|3.06|1.86|0
1644423600000|2022-02-09 16:20:00|3.06|1.86|3.05|1.85|3.08|1.88|3.04|1.84|0
1644423900000|2022-02-09 16:25:00|3.06|1.86|3.07|1.87|3.07|1.87|3.04|1.84|0
1644424200000|2022-02-09 16:30:00|3.06|1.86|3.06|1.86|3.1|1.9|3.05|1.85|0
1644424500000|2022-02-09 16:35:00|3.05|1.85|3.05|1.85|3.09|1.89|3.04|1.84|0
1644424800000|2022-02-09 16:40:00|3.06|1.86|3.09|1.89|3.1|1.9|3.04|1.84|0
1644425100000|2022-02-09 16:45:00|3.08|1.88|3.06|1.86|3.09|1.89|3.05|1.85|0
1644425400000|2022-02-09 16:50:00|3.07|1.87|3.13|1.93|3.14|1.94|3.03|1.83|0
1644425700000|2022-02-09 16:55:00|3.14|1.94|3.11|1.91|3.14|1.94|3.09|1.89|0
1644426000000|2022-02-09 17:00:00|3.12|1.92|3.1|1.9|3.13|1.93|3.07|1.87|0
1644426300000|2022-02-09 17:05:00|3.11|1.91|3.12|1.92|3.15|1.95|3.1|1.9|0
1644426600000|2022-02-09 17:10:00|3.13|1.93|3.11|1.91|3.16|1.96|3.11|1.91|0
1644426900000|2022-02-09 17:15:00|3.1|1.9|3.08|1.88|3.12|1.92|3.08|1.88|0
1644427200000|2022-02-09 17:20:00|3.07|1.87|3.08|1.88|3.1|1.9|3.06|1.86|0
1644427500000|2022-02-09 17:25:00|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1644427800000|2022-02-09 17:30:00|3.06|1.86|3.1|1.9|3.11|1.91|3.04|1.84|0
1644428100000|2022-02-09 17:35:00|3.09|1.89|3.04|1.84|3.1|1.9|3.03|1.83|0
1644428400000|2022-02-09 17:40:00|3.03|1.83|3.02|1.82|3.04|1.84|3.01|1.81|0
1644428700000|2022-02-09 17:45:00|3.01|1.81|3.02|1.82|3.04|1.84|3.01|1.81|0
1644429000000|2022-02-09 17:50:00|3.03|1.83|3.03|1.83|3.05|1.85|3.02|1.82|0
1644429300000|2022-02-09 17:55:00|3.02|1.82|3|1.8|3.04|1.84|3|1.8|0
1644429600000|2022-02-09 18:00:00|3.01|1.81|3.01|1.81|3.02|1.82|2.98|1.78|0
1644429900000|2022-02-09 18:05:00|3.02|1.82|3.03|1.83|3.04|1.84|3|1.8|0
1644430200000|2022-02-09 18:10:00|3.02|1.82|3.06|1.86|3.06|1.86|3.01|1.81|0
1644430500000|2022-02-09 18:15:00|3.05|1.85|3.03|1.83|3.06|1.86|3.02|1.82|0
1644430800000|2022-02-09 18:20:00|3.02|1.82|3.03|1.83|3.04|1.84|3.01|1.81|0
1644431100000|2022-02-09 18:25:00|3.02|1.82|3.01|1.81|3.04|1.84|3|1.8|0
1644431400000|2022-02-09 18:30:00|3|1.8|3|1.8|3.02|1.82|2.99|1.79|0
1644431700000|2022-02-09 18:35:00|3.01|1.81|3.03|1.83|3.03|1.83|3|1.8|0
1644432000000|2022-02-09 18:40:00|3.02|1.82|2.99|1.79|3.03|1.83|2.98|1.78|0
1644432300000|2022-02-09 18:45:00|3|1.8|3|1.8|3|1.8|2.98|1.78|0
1644432600000|2022-02-09 18:50:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1644432900000|2022-02-09 18:55:00|2.98|1.78|2.98|1.78|3|1.8|2.98|1.78|0
1644433200000|2022-02-09 19:00:00|2.97|1.77|2.96|1.76|2.98|1.78|2.95|1.75|0
1644433500000|2022-02-09 19:05:00|2.95|1.75|2.92|1.72|2.96|1.76|2.92|1.72|0
1644433800000|2022-02-09 19:10:00|2.93|1.73|2.91|1.71|2.93|1.73|2.9|1.7|0
1644434100000|2022-02-09 19:15:00|2.92|1.72|2.91|1.71|2.93|1.73|2.9|1.7|0
1644434400000|2022-02-09 19:20:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1644434700000|2022-02-09 19:25:00|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1644435000000|2022-02-09 19:30:00|2.91|1.71|2.94|1.74|2.97|1.77|2.9|1.7|0
1644435300000|2022-02-09 19:35:00|2.95|1.75|2.93|1.73|2.95|1.75|2.92|1.72|0
1644435600000|2022-02-09 19:40:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1644435900000|2022-02-09 19:45:00|2.93|1.73|2.97|1.77|2.97|1.77|2.93|1.73|0
1644436200000|2022-02-09 19:50:00|2.96|1.76|2.97|1.77|2.99|1.79|2.95|1.75|0
1644436500000|2022-02-09 19:55:00|2.98|1.78|3.03|1.83|3.03|1.83|2.97|1.77|0
1644436800000|2022-02-09 20:00:00|3.04|1.84|3.03|1.83|3.09|1.89|3.02|1.82|0
1644437100000|2022-02-09 20:05:00|3.04|1.84|3.1|1.9|3.1|1.9|3.04|1.84|0
1644437400000|2022-02-09 20:10:00|3.08|1.88|3.09|1.89|3.09|1.89|3.05|1.85|0
1644437700000|2022-02-09 20:15:00|3.1|1.9|3.07|1.87|3.13|1.93|3.07|1.87|0
1644438000000|2022-02-09 20:20:00|3.08|1.88|3.04|1.84|3.08|1.88|3.04|1.84|0
1644438300000|2022-02-09 20:25:00|3.05|1.85|2.98|1.78|3.08|1.88|2.98|1.78|0
1644438600000|2022-02-09 20:30:00|2.99|1.79|2.93|1.73|2.99|1.79|2.93|1.73|0
1644438900000|2022-02-09 20:35:00|2.94|1.74|2.94|1.74|2.94|1.74|2.9|1.7|0
1644439200000|2022-02-09 20:40:00|2.93|1.73|2.99|1.79|3.05|1.85|2.93|1.73|0
1644439500000|2022-02-09 20:45:00|3|1.8|2.95|1.75|3.02|1.82|2.94|1.74|0
1644439800000|2022-02-09 20:50:00|2.94|1.74|2.84|1.64|3.03|1.83|2.81|1.61|0
1644440100000|2022-02-09 20:55:00|2.85|1.65|2.83|1.63|2.89|1.69|2.82|1.62|0
1644440400000|2022-02-09 21:00:00|2.85|1.65|2.86|1.66|2.87|1.67|2.84|1.64|0
1644440700000|2022-02-09 21:05:00|2.85|1.65|2.83|1.63|2.86|1.66|2.82|1.62|0
1644441000000|2022-02-09 21:10:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1644441300000|2022-02-09 21:15:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1644441600000|2022-02-09 21:20:00|2.81|1.61|2.76|1.56|2.81|1.61|2.76|1.56|0
1644441900000|2022-02-09 21:25:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1644442200000|2022-02-09 21:30:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1644442500000|2022-02-09 21:35:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1644442800000|2022-02-09 21:40:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1644443100000|2022-02-09 21:45:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1644443400000|2022-02-09 21:50:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1644443700000|2022-02-09 21:55:00|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1644444600000|2022-02-09 22:10:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1644444900000|2022-02-09 22:15:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1644446100000|2022-02-09 22:35:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1644447300000|2022-02-09 22:55:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1644447600000|2022-02-09 23:00:00|2.76|1.56|2.77|1.57|2.79|1.59|2.76|1.56|0
1644447900000|2022-02-09 23:05:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1644448200000|2022-02-09 23:10:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1644448500000|2022-02-09 23:15:00|2.77|1.57|2.79|1.59|2.8|1.6|2.77|1.57|0
1644448800000|2022-02-09 23:20:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1644449100000|2022-02-09 23:25:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1644449400000|2022-02-09 23:30:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1644449700000|2022-02-09 23:35:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1644450000000|2022-02-09 23:40:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1644450300000|2022-02-09 23:45:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1644450600000|2022-02-09 23:50:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1644450900000|2022-02-09 23:55:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1644451200000|2022-02-10 00:00:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1644451500000|2022-02-10 00:05:00|2.79|1.59|2.81|1.61|2.82|1.62|2.78|1.58|0
1644451800000|2022-02-10 00:10:00|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1644452100000|2022-02-10 00:15:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1644452400000|2022-02-10 00:20:00|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1644453000000|2022-02-10 00:30:00|2.81|1.61|2.82|1.62|2.83|1.63|2.8|1.6|0
1644453300000|2022-02-10 00:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.81|1.61|0
1644453600000|2022-02-10 00:40:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1644453900000|2022-02-10 00:45:00|2.82|1.62|2.84|1.64|2.85|1.65|2.82|1.62|0
1644454200000|2022-02-10 00:50:00|2.85|1.65|2.86|1.66|2.86|1.66|2.84|1.64|0
1644454500000|2022-02-10 00:55:00|2.87|1.67|2.87|1.67|2.87|1.67|2.85|1.65|0
1644454800000|2022-02-10 01:00:00|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1644455100000|2022-02-10 01:05:00|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1644455400000|2022-02-10 01:10:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1644455700000|2022-02-10 01:15:00|2.88|1.68|2.9|1.7|2.9|1.7|2.87|1.67|0
1644456000000|2022-02-10 01:20:00|2.89|1.69|2.88|1.68|2.9|1.7|2.88|1.68|0
1644456300000|2022-02-10 01:25:00|2.89|1.69|2.82|1.62|2.89|1.69|2.81|1.61|0
1644456600000|2022-02-10 01:30:00|2.83|1.63|2.84|1.64|2.86|1.66|2.83|1.63|0
1644456900000|2022-02-10 01:35:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1644457200000|2022-02-10 01:40:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1644457500000|2022-02-10 01:45:00|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1644457800000|2022-02-10 01:50:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1644458100000|2022-02-10 01:55:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1644458400000|2022-02-10 02:00:00|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1644458700000|2022-02-10 02:05:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1644459000000|2022-02-10 02:10:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1644459300000|2022-02-10 02:15:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1644459600000|2022-02-10 02:20:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1644459900000|2022-02-10 02:25:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1644460200000|2022-02-10 02:30:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1644460500000|2022-02-10 02:35:00|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1644460800000|2022-02-10 02:40:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1644461100000|2022-02-10 02:45:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1644461400000|2022-02-10 02:50:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1644461700000|2022-02-10 02:55:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1644462000000|2022-02-10 03:00:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1644462300000|2022-02-10 03:05:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1644462600000|2022-02-10 03:10:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1644462900000|2022-02-10 03:15:00|2.83|1.63|2.83|1.63|2.84|1.64|2.82|1.62|0
1644463200000|2022-02-10 03:20:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1644463500000|2022-02-10 03:25:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1644463800000|2022-02-10 03:30:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1644464100000|2022-02-10 03:35:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1644464400000|2022-02-10 03:40:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1644464700000|2022-02-10 03:45:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1644465000000|2022-02-10 03:50:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1644465300000|2022-02-10 03:55:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1644465600000|2022-02-10 04:00:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1644465900000|2022-02-10 04:05:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1644466200000|2022-02-10 04:10:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1644466500000|2022-02-10 04:15:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1644466800000|2022-02-10 04:20:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1644467100000|2022-02-10 04:25:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1644467400000|2022-02-10 04:30:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1644467700000|2022-02-10 04:35:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1644468000000|2022-02-10 04:40:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1644468300000|2022-02-10 04:45:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1644468600000|2022-02-10 04:50:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1644468900000|2022-02-10 04:55:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1644469200000|2022-02-10 05:00:00|2.77|1.57|2.85|1.65|2.86|1.66|2.77|1.57|0
1644469500000|2022-02-10 05:05:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1644469800000|2022-02-10 05:10:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1644470100000|2022-02-10 05:15:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1644470400000|2022-02-10 05:20:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1644470700000|2022-02-10 05:25:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1644471000000|2022-02-10 05:30:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1644471300000|2022-02-10 05:35:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1644471600000|2022-02-10 05:40:00|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1644471900000|2022-02-10 05:45:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1644472200000|2022-02-10 05:50:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1644472500000|2022-02-10 05:55:00|2.86|1.66|2.82|1.62|2.86|1.66|2.82|1.62|0
1644472800000|2022-02-10 06:00:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1644473100000|2022-02-10 06:05:00|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1644473400000|2022-02-10 06:10:00|2.81|1.61|2.79|1.59|2.82|1.62|2.79|1.59|0
1644473700000|2022-02-10 06:15:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1644474000000|2022-02-10 06:20:00|2.79|1.59|2.78|1.58|2.8|1.6|2.78|1.58|0
1644474300000|2022-02-10 06:25:00|2.77|1.57|2.79|1.59|2.79|1.59|2.77|1.57|0
1644474600000|2022-02-10 06:30:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1644474900000|2022-02-10 06:35:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1644475200000|2022-02-10 06:40:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1644475500000|2022-02-10 06:45:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1644475800000|2022-02-10 06:50:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1644476100000|2022-02-10 06:55:00|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1644476400000|2022-02-10 07:00:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1644476700000|2022-02-10 07:05:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1644477000000|2022-02-10 07:10:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1644477300000|2022-02-10 07:15:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1644477600000|2022-02-10 07:20:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1644477900000|2022-02-10 07:25:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1644478200000|2022-02-10 07:30:00|2.85|1.65|2.83|1.63|2.85|1.65|2.82|1.62|0
1644478500000|2022-02-10 07:35:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1644478800000|2022-02-10 07:40:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1644479100000|2022-02-10 07:45:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1644479400000|2022-02-10 07:50:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1644479700000|2022-02-10 07:55:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1644480000000|2022-02-10 08:00:00|2.8|1.6|2.79|1.59|2.81|1.61|2.76|1.56|0
1644480300000|2022-02-10 08:05:00|2.8|1.6|2.81|1.61|2.81|1.61|2.79|1.59|0
1644480600000|2022-02-10 08:10:00|2.8|1.6|2.76|1.56|2.8|1.6|2.75|1.55|0
1644480900000|2022-02-10 08:15:00|2.77|1.57|2.82|1.62|2.82|1.62|2.77|1.57|0
1644481200000|2022-02-10 08:20:00|2.83|1.63|2.81|1.61|2.86|1.66|2.8|1.6|0
1644481500000|2022-02-10 08:25:00|2.82|1.62|2.85|1.65|2.86|1.66|2.81|1.61|0
1644481800000|2022-02-10 08:30:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1644482100000|2022-02-10 08:35:00|2.84|1.64|2.84|1.64|2.86|1.66|2.83|1.63|0
1644482400000|2022-02-10 08:40:00|2.83|1.63|2.89|1.69|2.9|1.7|2.83|1.63|0
1644482700000|2022-02-10 08:45:00|2.88|1.68|2.88|1.68|2.9|1.7|2.87|1.67|0
1644483000000|2022-02-10 08:50:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1644483300000|2022-02-10 08:55:00|2.87|1.67|2.9|1.7|2.91|1.71|2.87|1.67|0
1644483600000|2022-02-10 09:00:00|2.89|1.69|2.92|1.72|3.01|1.81|2.83|1.63|0
1644483900000|2022-02-10 09:05:00|2.91|1.71|3.14|1.94|3.15|1.95|2.91|1.71|0
1644484200000|2022-02-10 09:10:00|3.15|1.95|3.13|1.93|3.15|1.95|3.12|1.92|0
1644484500000|2022-02-10 09:15:00|3.14|1.94|3.14|1.94|3.15|1.95|3.12|1.92|0
1644484800000|2022-02-10 09:20:00|3.15|1.95|3.15|1.95|3.15|1.95|3.13|1.93|0
1644485100000|2022-02-10 09:25:00|3.14|1.94|3.11|1.91|3.15|1.95|3.11|1.91|0
1644485400000|2022-02-10 09:30:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1644485700000|2022-02-10 09:35:00|3.1|1.9|3.13|1.93|3.13|1.93|3.09|1.89|0
1644486000000|2022-02-10 09:40:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1644486300000|2022-02-10 09:45:00|3.13|1.93|3.14|1.94|3.15|1.95|3.12|1.92|0
1644486600000|2022-02-10 09:50:00|3.13|1.93|3.12|1.92|3.13|1.93|3.11|1.91|0
1644486900000|2022-02-10 09:55:00|3.13|1.93|3.12|1.92|3.13|1.93|3.1|1.9|0
1644487200000|2022-02-10 10:00:00|3.11|1.91|3.14|1.94|3.15|1.95|3.11|1.91|0
1644487500000|2022-02-10 10:05:00|3.15|1.95|3.13|1.93|3.16|1.96|3.13|1.93|0
1644487800000|2022-02-10 10:10:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1644488100000|2022-02-10 10:15:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1644488400000|2022-02-10 10:20:00|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1644488700000|2022-02-10 10:25:00|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1644489000000|2022-02-10 10:30:00|3.12|1.92|3.12|1.92|3.12|1.92|3.1|1.9|0
1644489300000|2022-02-10 10:35:00|3.11|1.91|3.08|1.88|3.11|1.91|3.08|1.88|0
1644489600000|2022-02-10 10:40:00|3.09|1.89|3.08|1.88|3.1|1.9|3.08|1.88|0
1644489900000|2022-02-10 10:45:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1644490200000|2022-02-10 10:50:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1644490500000|2022-02-10 10:55:00|3.06|1.86|3.06|1.86|3.08|1.88|3.06|1.86|0
1644490800000|2022-02-10 11:00:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1644491100000|2022-02-10 11:05:00|3.06|1.86|3.07|1.87|3.08|1.88|3.05|1.85|0
1644491400000|2022-02-10 11:10:00|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1644491700000|2022-02-10 11:15:00|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1644492000000|2022-02-10 11:20:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1644492300000|2022-02-10 11:25:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1644492600000|2022-02-10 11:30:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1644492900000|2022-02-10 11:35:00|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1644493200000|2022-02-10 11:40:00|3.06|1.86|3.06|1.86|3.07|1.87|3.05|1.85|0
1644493500000|2022-02-10 11:45:00|3.07|1.87|3.07|1.87|3.09|1.89|3.06|1.86|0
1644493800000|2022-02-10 11:50:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1644494100000|2022-02-10 11:55:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1644494400000|2022-02-10 12:00:00|3.08|1.88|3.05|1.85|3.08|1.88|3.05|1.85|0
1644494700000|2022-02-10 12:05:00|3.04|1.84|3.02|1.82|3.05|1.85|3.02|1.82|0
1644495000000|2022-02-10 12:10:00|3.03|1.83|3.01|1.81|3.03|1.83|3|1.8|0
1644495300000|2022-02-10 12:15:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1644495600000|2022-02-10 12:20:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1644495900000|2022-02-10 12:25:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1644496200000|2022-02-10 12:30:00|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1644496500000|2022-02-10 12:35:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1644496800000|2022-02-10 12:40:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1644497100000|2022-02-10 12:45:00|3.02|1.82|3.01|1.81|3.06|1.86|3.01|1.81|0
1644497400000|2022-02-10 12:50:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1644497700000|2022-02-10 12:55:00|2.99|1.79|3|1.8|3.01|1.81|2.98|1.78|0
1644498000000|2022-02-10 13:00:00|2.99|1.79|2.97|1.77|3|1.8|2.96|1.76|0
1644498300000|2022-02-10 13:05:00|2.96|1.76|2.91|1.71|2.97|1.77|2.91|1.71|0
1644498600000|2022-02-10 13:10:00|2.92|1.72|2.96|1.76|2.96|1.76|2.92|1.72|0
1644498900000|2022-02-10 13:15:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1644499200000|2022-02-10 13:20:00|2.96|1.76|2.98|1.78|3|1.8|2.96|1.76|0
1644499500000|2022-02-10 13:25:00|2.99|1.79|2.98|1.78|3|1.8|2.98|1.78|0
1644499800000|2022-02-10 13:30:00|3.01|1.81|3.43|2.23|3.52|2.32|3.01|1.81|0
1644500100000|2022-02-10 13:35:00|3.44|2.24|3.11|1.91|3.53|2.33|3.11|1.91|0
1644500400000|2022-02-10 13:40:00|3.1|1.9|3.9|2.7|3.92|2.72|3.09|1.89|0
1644500700000|2022-02-10 13:45:00|3.91|2.71|4|2.8|4|2.8|3.87|2.67|0
1644501000000|2022-02-10 13:50:00|3.99|2.79|3.96|2.76|4.01|2.81|3.91|2.71|0
1644501300000|2022-02-10 13:55:00|3.97|2.77|3.96|2.76|3.97|2.77|3.89|2.69|0
1644501600000|2022-02-10 14:00:00|3.97|2.77|4.21|3.01|4.22|3.02|3.96|2.76|0
1644501900000|2022-02-10 14:05:00|4.19|2.99|4.1|2.9|4.2|3|3.91|2.71|0
1644502200000|2022-02-10 14:10:00|4.12|2.92|4.27|3.07|4.32|3.12|4.1|2.9|0
1644502500000|2022-02-10 14:15:00|4.26|3.06|4.2|3|4.27|3.07|4.18|2.98|0
1644502800000|2022-02-10 14:20:00|4.22|3.02|4.21|3.01|4.26|3.06|4.19|2.99|0
1644503100000|2022-02-10 14:25:00|4.22|3.02|4.24|3.04|4.27|3.07|4.16|2.96|0
1644503400000|2022-02-10 14:30:00|4.23|3.03|4.07|2.87|4.24|3.04|4.03|2.83|0
1644503700000|2022-02-10 14:35:00|4.05|2.85|3.97|2.77|4.09|2.89|3.91|2.71|0
1644504000000|2022-02-10 14:40:00|3.95|2.75|3.89|2.69|3.95|2.75|3.83|2.63|0
1644504300000|2022-02-10 14:45:00|3.87|2.67|3.89|2.69|3.94|2.74|3.84|2.64|0
1644504600000|2022-02-10 14:50:00|3.88|2.68|3.41|2.21|3.89|2.69|3.38|2.18|0
1644504900000|2022-02-10 14:55:00|3.42|2.22|3.41|2.21|3.43|2.23|3.36|2.16|0
1644505200000|2022-02-10 15:00:00|3.4|2.2|3.24|2.04|3.43|2.23|3.24|2.04|0
1644505500000|2022-02-10 15:05:00|3.25|2.05|3.11|1.91|3.26|2.06|3.1|1.9|0
1644505800000|2022-02-10 15:10:00|3.1|1.9|3.18|1.98|3.19|1.99|3.08|1.88|0
1644506100000|2022-02-10 15:15:00|3.17|1.97|2.64|1.44|3.26|2.06|2.61|1.41|0
1644506400000|2022-02-10 15:20:00|2.65|1.45|2.64|1.44|2.68|1.48|2.61|1.41|0
1644506700000|2022-02-10 15:25:00|2.65|1.45|2.35|1.15|2.66|1.46|2.34|1.14|0
1644507000000|2022-02-10 15:30:00|2.34|1.14|2.37|1.17|2.4|1.2|2.33|1.13|0
1644507300000|2022-02-10 15:35:00|2.36|1.16|2.25|1.05|2.38|1.18|2.25|1.05|0
1644507600000|2022-02-10 15:40:00|2.27|1.07|2.23|1.03|2.33|1.13|2.2|1|0
1644507900000|2022-02-10 15:45:00|2.24|1.04|2.36|1.16|2.53|1.33|2.24|1.04|0
1644508200000|2022-02-10 15:50:00|2.37|1.17|2.52|1.32|2.53|1.33|2.37|1.17|0
1644508500000|2022-02-10 15:55:00|2.53|1.33|2.54|1.34|2.58|1.38|2.51|1.31|0
1644508800000|2022-02-10 16:00:00|2.55|1.35|2.62|1.42|2.62|1.42|2.43|1.23|0
1644509100000|2022-02-10 16:05:00|2.63|1.43|2.6|1.4|2.65|1.45|2.57|1.37|0
1644509400000|2022-02-10 16:10:00|2.61|1.41|2.65|1.45|2.66|1.46|2.59|1.39|0
1644509700000|2022-02-10 16:15:00|2.66|1.46|2.66|1.46|2.68|1.48|2.59|1.39|0
1644510000000|2022-02-10 16:20:00|2.65|1.45|2.72|1.52|2.79|1.59|2.62|1.42|0
1644510300000|2022-02-10 16:25:00|2.73|1.53|2.73|1.53|2.76|1.56|2.7|1.5|0
1644510600000|2022-02-10 16:30:00|2.75|1.55|2.87|1.67|2.87|1.67|2.74|1.54|0
1644510900000|2022-02-10 16:35:00|2.86|1.66|2.84|1.64|2.87|1.67|2.83|1.63|0
1644511200000|2022-02-10 16:40:00|2.85|1.65|2.75|1.55|2.85|1.65|2.75|1.55|0
1644511500000|2022-02-10 16:45:00|2.76|1.56|2.58|1.38|2.79|1.59|2.57|1.37|0
1644511800000|2022-02-10 16:50:00|2.59|1.39|2.59|1.39|2.6|1.4|2.56|1.36|0
1644512100000|2022-02-10 16:55:00|2.58|1.38|2.55|1.35|2.59|1.39|2.54|1.34|0
1644512400000|2022-02-10 17:00:00|2.56|1.36|2.56|1.36|2.6|1.4|2.54|1.34|0
1644512700000|2022-02-10 17:05:00|2.57|1.37|2.55|1.35|2.58|1.38|2.52|1.32|0
1644513000000|2022-02-10 17:10:00|2.54|1.34|2.54|1.34|2.55|1.35|2.52|1.32|0
1644513300000|2022-02-10 17:15:00|2.55|1.35|2.52|1.32|2.57|1.37|2.5|1.3|0
1644513600000|2022-02-10 17:20:00|2.53|1.33|2.51|1.31|2.53|1.33|2.49|1.29|0
1644513900000|2022-02-10 17:25:00|2.5|1.3|2.51|1.31|2.52|1.32|2.5|1.3|0
1644514200000|2022-02-10 17:30:00|2.5|1.3|2.57|1.37|2.58|1.38|2.48|1.28|0
1644514500000|2022-02-10 17:35:00|2.56|1.36|2.52|1.32|2.56|1.36|2.51|1.31|0
1644514800000|2022-02-10 17:40:00|2.53|1.33|2.53|1.33|2.55|1.35|2.51|1.31|0
1644515100000|2022-02-10 17:45:00|2.52|1.32|2.78|1.58|2.85|1.65|2.52|1.32|0
1644515400000|2022-02-10 17:50:00|2.77|1.57|2.98|1.78|3|1.8|2.63|1.43|0
1644515700000|2022-02-10 17:55:00|2.99|1.79|3.05|1.85|3.1|1.9|2.98|1.78|0
1644516000000|2022-02-10 18:00:00|3.07|1.87|2.87|1.67|3.07|1.87|2.87|1.67|0
1644516300000|2022-02-10 18:05:00|2.9|1.7|2.89|1.69|2.93|1.73|2.84|1.64|0
1644516600000|2022-02-10 18:10:00|2.87|1.67|2.91|1.71|2.94|1.74|2.86|1.66|0
1644516900000|2022-02-10 18:15:00|2.93|1.73|3.11|1.91|3.12|1.92|2.93|1.73|0
1644517200000|2022-02-10 18:20:00|2.98|1.78|3.44|2.24|3.52|2.32|2.98|1.78|0
1644517500000|2022-02-10 18:25:00|3.45|2.25|3.59|2.39|3.59|2.39|3.43|2.23|0
1644517800000|2022-02-10 18:30:00|3.6|2.4|3.86|2.66|3.86|2.66|3.54|2.34|0
1644518100000|2022-02-10 18:35:00|3.85|2.65|3.95|2.75|4.12|2.92|3.85|2.65|0
1644518400000|2022-02-10 18:40:00|3.96|2.76|3.9|2.7|3.97|2.77|3.89|2.69|0
1644518700000|2022-02-10 18:45:00|3.91|2.71|3.93|2.73|3.97|2.77|3.86|2.66|0
1644519000000|2022-02-10 18:50:00|3.92|2.72|3.95|2.75|3.98|2.78|3.89|2.69|0
1644519300000|2022-02-10 18:55:00|3.94|2.74|3.85|2.65|4|2.8|3.84|2.64|0
1644519600000|2022-02-10 19:00:00|3.83|2.63|3.98|2.78|3.98|2.78|3.8|2.6|0
1644519900000|2022-02-10 19:05:00|3.97|2.77|3.98|2.78|4.06|2.86|3.95|2.75|0
1644520200000|2022-02-10 19:10:00|3.96|2.76|4.07|2.87|4.1|2.9|3.96|2.76|0
1644520500000|2022-02-10 19:15:00|4.08|2.88|4.36|3.16|4.37|3.17|4.04|2.84|0
1644520800000|2022-02-10 19:20:00|4.35|3.15|4.16|2.96|4.37|3.17|4.16|2.96|0
1644521100000|2022-02-10 19:25:00|4.18|2.98|4.09|2.89|4.18|2.98|4.04|2.84|0
1644521400000|2022-02-10 19:30:00|4.1|2.9|4.08|2.88|4.13|2.93|4.02|2.82|0
1644521700000|2022-02-10 19:35:00|4.06|2.86|4.05|2.85|4.12|2.92|3.95|2.75|0
1644522000000|2022-02-10 19:40:00|4.02|2.82|4.07|2.87|4.08|2.88|3.94|2.74|0
1644522300000|2022-02-10 19:45:00|4.06|2.86|4.15|2.95|4.15|2.95|3.97|2.77|0
1644522600000|2022-02-10 19:50:00|4.13|2.93|4.26|3.06|4.28|3.08|4.1|2.9|0
1644522900000|2022-02-10 19:55:00|4.24|3.04|4.26|3.06|4.3|3.1|4.19|2.99|0
1644523200000|2022-02-10 20:00:00|4.24|3.04|4.23|3.03|4.36|3.16|4.2|3|0
1644523500000|2022-02-10 20:05:00|4.22|3.02|4.12|2.92|4.25|3.05|4.11|2.91|0
1644523800000|2022-02-10 20:10:00|4.11|2.91|4.11|2.91|4.15|2.95|4.04|2.84|0
1644524100000|2022-02-10 20:15:00|4.13|2.93|4.19|2.99|4.21|3.01|4.02|2.82|0
1644524400000|2022-02-10 20:20:00|4.18|2.98|4.17|2.97|4.29|3.09|4.13|2.93|0
1644524700000|2022-02-10 20:25:00|4.18|2.98|3.43|2.23|4.26|3.06|3.3|2.1|0
1644525000000|2022-02-10 20:30:00|3.44|2.24|3.6|2.4|3.6|2.4|3.44|2.24|0
1644525300000|2022-02-10 20:35:00|3.59|2.39|3.74|2.54|3.82|2.62|3.51|2.31|0
1644525600000|2022-02-10 20:40:00|3.73|2.53|3.84|2.64|3.88|2.68|3.7|2.5|0
1644525900000|2022-02-10 20:45:00|3.85|2.65|3.93|2.73|4.01|2.81|3.84|2.64|0
1644526200000|2022-02-10 20:50:00|3.95|2.75|3.84|2.64|4.02|2.82|3.75|2.55|0
1644526500000|2022-02-10 20:55:00|3.83|2.63|3.52|2.32|3.83|2.63|3.46|2.26|0
1644526800000|2022-02-10 21:00:00|3.5|2.3|3.54|2.34|3.57|2.37|3.49|2.29|0
1644527100000|2022-02-10 21:05:00|3.53|2.33|3.41|2.21|3.53|2.33|3.41|2.21|0
1644527400000|2022-02-10 21:10:00|3.42|2.22|3.46|2.26|3.5|2.3|3.41|2.21|0
1644527700000|2022-02-10 21:15:00|3.47|2.27|3.52|2.32|3.53|2.33|3.47|2.27|0
1644528000000|2022-02-10 21:20:00|3.53|2.33|3.56|2.36|3.57|2.37|3.52|2.32|0
1644528300000|2022-02-10 21:25:00|3.57|2.37|3.5|2.3|3.57|2.37|3.5|2.3|0
1644528600000|2022-02-10 21:30:00|3.49|2.29|3.5|2.3|3.51|2.31|3.46|2.26|0
1644528900000|2022-02-10 21:35:00|3.49|2.29|3.48|2.28|3.5|2.3|3.46|2.26|0
1644529200000|2022-02-10 21:40:00|3.47|2.27|3.51|2.31|3.52|2.32|3.47|2.27|0
1644529500000|2022-02-10 21:45:00|3.5|2.3|3.47|2.27|3.53|2.33|3.47|2.27|0
1644529800000|2022-02-10 21:50:00|3.48|2.28|3.44|2.24|3.49|2.29|3.44|2.24|0
1644530100000|2022-02-10 21:55:00|3.45|2.25|3.42|2.22|3.45|2.25|3.41|2.21|0
1644530400000|2022-02-10 22:00:00|3.44|2.24|3.42|2.22|3.44|2.24|3.41|2.21|0
1644531300000|2022-02-10 22:15:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1644532200000|2022-02-10 22:30:00|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1644532500000|2022-02-10 22:35:00|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1644533100000|2022-02-10 22:45:00|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1644533400000|2022-02-10 22:50:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1644533700000|2022-02-10 22:55:00|3.41|2.21|3.43|2.23|3.43|2.23|3.41|2.21|0
1644534000000|2022-02-10 23:00:00|3.41|2.21|3.43|2.23|3.47|2.27|3.39|2.19|0
1644534300000|2022-02-10 23:05:00|3.44|2.24|3.45|2.25|3.46|2.26|3.4|2.2|0
1644534600000|2022-02-10 23:10:00|3.44|2.24|3.4|2.2|3.44|2.24|3.39|2.19|0
1644534900000|2022-02-10 23:15:00|3.39|2.19|3.36|2.16|3.41|2.21|3.36|2.16|0
1644535200000|2022-02-10 23:20:00|3.37|2.17|3.4|2.2|3.4|2.2|3.37|2.17|0
1644535500000|2022-02-10 23:25:00|3.41|2.21|3.46|2.26|3.47|2.27|3.39|2.19|0
1644535800000|2022-02-10 23:30:00|3.45|2.25|3.5|2.3|3.52|2.32|3.45|2.25|0
1644536100000|2022-02-10 23:35:00|3.49|2.29|3.5|2.3|3.54|2.34|3.48|2.28|0
1644536400000|2022-02-10 23:40:00|3.51|2.31|3.51|2.31|3.54|2.34|3.5|2.3|0
1644536700000|2022-02-10 23:45:00|3.5|2.3|3.49|2.29|3.52|2.32|3.49|2.29|0
1644537000000|2022-02-10 23:50:00|3.48|2.28|3.52|2.32|3.52|2.32|3.48|2.28|0
1644537300000|2022-02-10 23:55:00|3.51|2.31|3.54|2.34|3.56|2.36|3.51|2.31|0
1644537600000|2022-02-11 00:00:00|3.55|2.35|3.59|2.39|3.59|2.39|3.53|2.33|0
1644537900000|2022-02-11 00:05:00|3.6|2.4|3.54|2.34|3.6|2.4|3.54|2.34|0
1644538200000|2022-02-11 00:10:00|3.55|2.35|3.58|2.38|3.58|2.38|3.54|2.34|0
1644538500000|2022-02-11 00:15:00|3.59|2.39|3.62|2.42|3.63|2.43|3.57|2.37|0
1644538800000|2022-02-11 00:20:00|3.63|2.43|3.69|2.49|3.7|2.5|3.61|2.41|0
1644539100000|2022-02-11 00:25:00|3.68|2.48|3.68|2.48|3.69|2.49|3.66|2.46|0
1644539400000|2022-02-11 00:30:00|3.69|2.49|3.65|2.45|3.69|2.49|3.64|2.44|0
1644539700000|2022-02-11 00:35:00|3.64|2.44|3.65|2.45|3.65|2.45|3.63|2.43|0
1644540000000|2022-02-11 00:40:00|3.66|2.46|3.66|2.46|3.66|2.46|3.62|2.42|0
1644540300000|2022-02-11 00:45:00|3.67|2.47|3.62|2.42|3.67|2.47|3.62|2.42|0
1644540600000|2022-02-11 00:50:00|3.61|2.41|3.66|2.46|3.66|2.46|3.61|2.41|0
1644540900000|2022-02-11 00:55:00|3.65|2.45|3.61|2.41|3.66|2.46|3.6|2.4|0
1644541200000|2022-02-11 01:00:00|3.62|2.42|3.62|2.42|3.65|2.45|3.61|2.41|0
1644541500000|2022-02-11 01:05:00|3.63|2.43|3.68|2.48|3.68|2.48|3.63|2.43|0
1644541800000|2022-02-11 01:10:00|3.67|2.47|3.67|2.47|3.71|2.51|3.66|2.46|0
1644542100000|2022-02-11 01:15:00|3.66|2.46|3.57|2.37|3.67|2.47|3.55|2.35|0
1644542400000|2022-02-11 01:20:00|3.56|2.36|3.58|2.38|3.58|2.38|3.55|2.35|0
1644542700000|2022-02-11 01:25:00|3.57|2.37|3.76|2.56|3.77|2.57|3.36|2.16|0
1644543000000|2022-02-11 01:30:00|3.77|2.57|3.71|2.51|3.78|2.58|3.71|2.51|0
1644543300000|2022-02-11 01:35:00|3.72|2.52|3.7|2.5|3.72|2.52|3.7|2.5|0
1644543600000|2022-02-11 01:40:00|3.69|2.49|3.7|2.5|3.7|2.5|3.67|2.47|0
1644543900000|2022-02-11 01:45:00|3.71|2.51|3.73|2.53|3.74|2.54|3.7|2.5|0
1644544200000|2022-02-11 01:50:00|3.74|2.54|3.71|2.51|3.74|2.54|3.69|2.49|0
1644544500000|2022-02-11 01:55:00|3.7|2.5|3.74|2.54|3.76|2.56|3.7|2.5|0
1644544800000|2022-02-11 02:00:00|3.75|2.55|3.77|2.57|3.77|2.57|3.73|2.53|0
1644545100000|2022-02-11 02:05:00|3.76|2.56|3.78|2.58|3.78|2.58|3.76|2.56|0
1644545400000|2022-02-11 02:10:00|3.77|2.57|3.82|2.62|3.84|2.64|3.77|2.57|0
1644545700000|2022-02-11 02:15:00|3.83|2.63|3.84|2.64|3.84|2.64|3.78|2.58|0
1644546000000|2022-02-11 02:20:00|3.85|2.65|3.87|2.67|3.87|2.67|3.81|2.61|0
1644546300000|2022-02-11 02:25:00|3.86|2.66|3.81|2.61|3.86|2.66|3.81|2.61|0
1644546600000|2022-02-11 02:30:00|3.82|2.62|3.83|2.63|3.85|2.65|3.81|2.61|0
1644546900000|2022-02-11 02:35:00|3.84|2.64|3.82|2.62|3.84|2.64|3.81|2.61|0
1644547200000|2022-02-11 02:40:00|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1644547500000|2022-02-11 02:45:00|3.81|2.61|3.79|2.59|3.82|2.62|3.79|2.59|0
1644547800000|2022-02-11 02:50:00|3.85|2.65|3.85|2.65|3.87|2.67|3.84|2.64|0
1644548100000|2022-02-11 02:55:00|3.86|2.66|3.79|2.59|3.87|2.67|3.78|2.58|0
1644548400000|2022-02-11 03:00:00|3.8|2.6|3.85|2.65|3.86|2.66|3.78|2.58|0
1644548700000|2022-02-11 03:05:00|3.86|2.66|3.88|2.68|3.9|2.7|3.86|2.66|0
1644549000000|2022-02-11 03:10:00|3.87|2.67|3.89|2.69|3.91|2.71|3.87|2.67|0
1644549300000|2022-02-11 03:15:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1644549600000|2022-02-11 03:20:00|3.87|2.67|3.88|2.68|3.88|2.68|3.83|2.63|0
1644549900000|2022-02-11 03:25:00|3.87|2.67|3.85|2.65|3.89|2.69|3.85|2.65|0
1644550200000|2022-02-11 03:30:00|3.86|2.66|3.89|2.69|3.89|2.69|3.86|2.66|0
1644550500000|2022-02-11 03:35:00|3.9|2.7|3.92|2.72|3.94|2.74|3.9|2.7|0
1644550800000|2022-02-11 03:40:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1644551100000|2022-02-11 03:45:00|3.9|2.7|3.87|2.67|3.92|2.72|3.87|2.67|0
1644551400000|2022-02-11 03:50:00|3.86|2.66|3.85|2.65|3.86|2.66|3.82|2.62|0
1644551700000|2022-02-11 03:55:00|3.86|2.66|3.83|2.63|3.86|2.66|3.83|2.63|0
1644552000000|2022-02-11 04:00:00|3.82|2.62|3.86|2.66|3.86|2.66|3.82|2.62|0
1644552300000|2022-02-11 04:05:00|3.85|2.65|3.87|2.67|3.88|2.68|3.85|2.65|0
1644552600000|2022-02-11 04:10:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1644552900000|2022-02-11 04:15:00|3.89|2.69|3.9|2.7|3.91|2.71|3.89|2.69|0
1644553200000|2022-02-11 04:20:00|3.89|2.69|3.91|2.71|3.91|2.71|3.89|2.69|0
1644553500000|2022-02-11 04:25:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1644553800000|2022-02-11 04:30:00|3.98|2.78|4|2.8|4.03|2.83|3.94|2.74|0
1644554100000|2022-02-11 04:35:00|4.01|2.81|4.06|2.86|4.06|2.86|4|2.8|0
1644554400000|2022-02-11 04:40:00|4.05|2.85|4.12|2.92|4.14|2.94|4.04|2.84|0
1644554700000|2022-02-11 04:45:00|4.11|2.91|4.14|2.94|4.15|2.95|4.1|2.9|0
1644555000000|2022-02-11 04:50:00|4.15|2.95|4.12|2.92|4.15|2.95|4.1|2.9|0
1644555300000|2022-02-11 04:55:00|4.11|2.91|4.1|2.9|4.12|2.92|4.08|2.88|0
1644555600000|2022-02-11 05:00:00|4.11|2.91|4.14|2.94|4.17|2.97|4.09|2.89|0
1644555900000|2022-02-11 05:05:00|4.13|2.93|4.09|2.89|4.13|2.93|4.09|2.89|0
1644556200000|2022-02-11 05:10:00|4.08|2.88|4.09|2.89|4.13|2.93|4.08|2.88|0
1644556500000|2022-02-11 05:15:00|4.1|2.9|4.12|2.92|4.13|2.93|4.1|2.9|0
1644556800000|2022-02-11 05:20:00|4.14|2.94|4.36|3.16|4.37|3.17|4.12|2.92|0
1644557100000|2022-02-11 05:25:00|4.35|3.15|4.38|3.18|4.39|3.19|4.35|3.15|0
1644557400000|2022-02-11 05:30:00|4.39|3.19|4.42|3.22|4.42|3.22|4.35|3.15|0
1644557700000|2022-02-11 05:35:00|4.43|3.23|4.4|3.2|4.47|3.27|4.4|3.2|0
1644558000000|2022-02-11 05:40:00|4.39|3.19|4.41|3.21|4.43|3.23|4.37|3.17|0
1644558300000|2022-02-11 05:45:00|4.4|3.2|4.46|3.26|4.46|3.26|4.4|3.2|0
1644558600000|2022-02-11 05:50:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1644558900000|2022-02-11 05:55:00|4.48|3.28|4.4|3.2|4.48|3.28|4.4|3.2|0
1644559200000|2022-02-11 06:00:00|4.41|3.21|4.4|3.2|4.44|3.24|4.39|3.19|0
1644559500000|2022-02-11 06:05:00|4.39|3.19|4.33|3.13|4.42|3.22|4.33|3.13|0
1644559800000|2022-02-11 06:10:00|4.34|3.14|4.34|3.14|4.36|3.16|4.31|3.11|0
1644560100000|2022-02-11 06:15:00|4.33|3.13|4.43|3.23|4.46|3.26|4.33|3.13|0
1644560400000|2022-02-11 06:20:00|4.42|3.22|4.44|3.24|4.45|3.25|4.42|3.22|0
1644560700000|2022-02-11 06:25:00|4.43|3.23|4.4|3.2|4.46|3.26|4.4|3.2|0
1644561000000|2022-02-11 06:30:00|4.41|3.21|4.45|3.25|4.45|3.25|4.39|3.19|0
1644561300000|2022-02-11 06:35:00|4.46|3.26|4.45|3.25|4.48|3.28|4.44|3.24|0
1644561600000|2022-02-11 06:40:00|4.46|3.26|4.41|3.21|4.52|3.32|4.41|3.21|0
1644561900000|2022-02-11 06:45:00|4.42|3.22|4.39|3.19|4.42|3.22|4.38|3.18|0
1644562200000|2022-02-11 06:50:00|4.4|3.2|4.35|3.15|4.4|3.2|4.34|3.14|0
1644562500000|2022-02-11 06:55:00|4.34|3.14|4.31|3.11|4.34|3.14|4.3|3.1|0
1644562800000|2022-02-11 07:00:00|4.32|3.12|4.26|3.06|4.32|3.12|4.23|3.03|0
1644563100000|2022-02-11 07:05:00|4.25|3.05|4.17|2.97|4.25|3.05|4.16|2.96|0
1644563400000|2022-02-11 07:10:00|4.16|2.96|4.13|2.93|4.19|2.99|4.11|2.91|0
1644563700000|2022-02-11 07:15:00|4.12|2.92|4.21|3.01|4.21|3.01|4.1|2.9|0
1644564000000|2022-02-11 07:20:00|4.22|3.02|4.17|2.97|4.26|3.06|4.17|2.97|0
1644564300000|2022-02-11 07:25:00|4.16|2.96|4.2|3|4.21|3.01|4.16|2.96|0
1644564600000|2022-02-11 07:30:00|4.19|2.99|4.2|3|4.21|3.01|4.15|2.95|0
1644564900000|2022-02-11 07:35:00|4.21|3.01|4.12|2.92|4.22|3.02|4.12|2.92|0
1644565200000|2022-02-11 07:40:00|4.13|2.93|4.15|2.95|4.17|2.97|4.11|2.91|0
1644565500000|2022-02-11 07:45:00|4.16|2.96|4.15|2.95|4.17|2.97|4.12|2.92|0
1644565800000|2022-02-11 07:50:00|4.14|2.94|4.14|2.94|4.15|2.95|4.11|2.91|0
1644566100000|2022-02-11 07:55:00|4.13|2.93|4.13|2.93|4.14|2.94|4.11|2.91|0
1644566400000|2022-02-11 08:00:00|4.11|2.91|4.07|2.87|4.19|2.99|4.06|2.86|0
1644566700000|2022-02-11 08:05:00|4.08|2.88|3.77|2.57|4.08|2.88|3.77|2.57|0
1644567000000|2022-02-11 08:10:00|3.78|2.58|3.77|2.57|3.79|2.59|3.72|2.52|0
1644567300000|2022-02-11 08:15:00|3.76|2.56|3.78|2.58|3.82|2.62|3.73|2.53|0
1644567600000|2022-02-11 08:20:00|3.79|2.59|3.84|2.64|3.86|2.66|3.78|2.58|0
1644567900000|2022-02-11 08:25:00|3.85|2.65|3.83|2.63|3.88|2.68|3.83|2.63|0
1644568200000|2022-02-11 08:30:00|3.82|2.62|3.86|2.66|3.86|2.66|3.77|2.57|0
1644568500000|2022-02-11 08:35:00|3.84|2.64|4.01|2.81|4.01|2.81|3.84|2.64|0
1644568800000|2022-02-11 08:40:00|4.02|2.82|4.12|2.92|4.12|2.92|3.75|2.55|0
1644569100000|2022-02-11 08:45:00|4.13|2.93|4.15|2.95|4.17|2.97|4.1|2.9|0
1644569400000|2022-02-11 08:50:00|4.14|2.94|4.15|2.95|4.16|2.96|4.1|2.9|0
1644569700000|2022-02-11 08:55:00|4.14|2.94|4.22|3.02|4.23|3.03|4.11|2.91|0
1644570000000|2022-02-11 09:00:00|4.23|3.03|4.16|2.96|4.23|3.03|4.14|2.94|0
1644570300000|2022-02-11 09:05:00|4.15|2.95|4.1|2.9|4.21|3.01|4.09|2.89|0
1644570600000|2022-02-11 09:10:00|4.09|2.89|4.09|2.89|4.15|2.95|4.09|2.89|0
1644570900000|2022-02-11 09:15:00|4.1|2.9|3.92|2.72|4.1|2.9|3.89|2.69|0
1644571200000|2022-02-11 09:20:00|3.93|2.73|3.99|2.79|3.99|2.79|3.93|2.73|0
1644571500000|2022-02-11 09:25:00|3.98|2.78|3.98|2.78|4|2.8|3.96|2.76|0
1644571800000|2022-02-11 09:30:00|3.99|2.79|4.07|2.87|4.07|2.87|3.99|2.79|0
1644572100000|2022-02-11 09:35:00|4.06|2.86|4.06|2.86|4.11|2.91|4.06|2.86|0
1644572400000|2022-02-11 09:40:00|4.08|2.88|4.07|2.87|4.12|2.92|4.07|2.87|0
1644572700000|2022-02-11 09:45:00|4.06|2.86|4.08|2.88|4.08|2.88|4.03|2.83|0
1644573000000|2022-02-11 09:50:00|4.07|2.87|4.09|2.89|4.13|2.93|4.06|2.86|0
1644573300000|2022-02-11 09:55:00|4.07|2.87|4.06|2.86|4.09|2.89|4.05|2.85|0
1644573600000|2022-02-11 10:00:00|4.05|2.85|4.01|2.81|4.07|2.87|4|2.8|0
1644573900000|2022-02-11 10:05:00|4|2.8|4.02|2.82|4.04|2.84|4|2.8|0
1644574200000|2022-02-11 10:10:00|4.01|2.81|4.05|2.85|4.05|2.85|4.01|2.81|0
1644574500000|2022-02-11 10:15:00|4.04|2.84|4.04|2.84|4.04|2.84|4|2.8|0
1644574800000|2022-02-11 10:20:00|4.03|2.83|4|2.8|4.03|2.83|3.99|2.79|0
1644575100000|2022-02-11 10:25:00|4.01|2.81|4|2.8|4.03|2.83|4|2.8|0
1644575400000|2022-02-11 10:30:00|3.99|2.79|4|2.8|4.03|2.83|3.99|2.79|0
1644575700000|2022-02-11 10:35:00|4.01|2.81|3.99|2.79|4.01|2.81|3.99|2.79|0
1644576000000|2022-02-11 10:40:00|3.98|2.78|3.98|2.78|4|2.8|3.94|2.74|0
1644576300000|2022-02-11 10:45:00|3.96|2.76|3.99|2.79|4.01|2.81|3.95|2.75|0
1644576600000|2022-02-11 10:50:00|3.98|2.78|3.94|2.74|3.98|2.78|3.94|2.74|0
1644576900000|2022-02-11 10:55:00|3.93|2.73|3.93|2.73|3.95|2.75|3.91|2.71|0
1644577200000|2022-02-11 11:00:00|3.94|2.74|3.99|2.79|3.99|2.79|3.94|2.74|0
1644577500000|2022-02-11 11:05:00|3.98|2.78|4.02|2.82|4.02|2.82|3.96|2.76|0
1644577800000|2022-02-11 11:10:00|4.01|2.81|4.01|2.81|4.03|2.83|3.98|2.78|0
1644578100000|2022-02-11 11:15:00|4|2.8|3.9|2.7|4.03|2.83|3.9|2.7|0
1644578400000|2022-02-11 11:20:00|3.91|2.71|3.9|2.7|3.92|2.72|3.88|2.68|0
1644578700000|2022-02-11 11:25:00|3.89|2.69|3.88|2.68|3.96|2.76|3.88|2.68|0
1644579000000|2022-02-11 11:30:00|3.89|2.69|3.91|2.71|3.91|2.71|3.88|2.68|0
1644579300000|2022-02-11 11:35:00|3.92|2.72|3.87|2.67|3.93|2.73|3.86|2.66|0
1644579600000|2022-02-11 11:40:00|3.86|2.66|3.89|2.69|3.89|2.69|3.84|2.64|0
1644579900000|2022-02-11 11:45:00|3.9|2.7|3.92|2.72|3.92|2.72|3.88|2.68|0
1644580200000|2022-02-11 11:50:00|3.9|2.7|3.96|2.76|3.99|2.79|3.89|2.69|0
1644580500000|2022-02-11 11:55:00|3.97|2.77|3.94|2.74|3.97|2.77|3.94|2.74|0
1644580800000|2022-02-11 12:00:00|3.93|2.73|3.92|2.72|3.94|2.74|3.88|2.68|0
1644581100000|2022-02-11 12:05:00|3.9|2.7|3.84|2.64|3.93|2.73|3.82|2.62|0
1644581400000|2022-02-11 12:10:00|3.85|2.65|3.74|2.54|3.85|2.65|3.74|2.54|0
1644581700000|2022-02-11 12:15:00|3.73|2.53|3.75|2.55|3.76|2.56|3.71|2.51|0
1644582000000|2022-02-11 12:20:00|3.74|2.54|3.72|2.52|3.74|2.54|3.69|2.49|0
1644582300000|2022-02-11 12:25:00|3.71|2.51|3.6|2.4|3.71|2.51|3.59|2.39|0
1644582600000|2022-02-11 12:30:00|3.61|2.41|3.5|2.3|3.72|2.52|3.44|2.24|0
1644582900000|2022-02-11 12:35:00|3.51|2.31|3.51|2.31|3.52|2.32|3.49|2.29|0
1644583200000|2022-02-11 12:40:00|3.5|2.3|3.56|2.36|3.57|2.37|3.49|2.29|0
1644583500000|2022-02-11 12:45:00|3.57|2.37|3.58|2.38|3.59|2.39|3.56|2.36|0
1644583800000|2022-02-11 12:50:00|3.57|2.37|3.59|2.39|3.6|2.4|3.57|2.37|0
1644584100000|2022-02-11 12:55:00|3.6|2.4|3.68|2.48|3.85|2.65|3.52|2.32|0
1644584400000|2022-02-11 13:00:00|3.69|2.49|3.64|2.44|3.74|2.54|3.64|2.44|0
1644584700000|2022-02-11 13:05:00|3.63|2.43|3.6|2.4|3.65|2.45|3.57|2.37|0
1644585000000|2022-02-11 13:10:00|3.59|2.39|3.53|2.33|3.6|2.4|3.53|2.33|0
1644585300000|2022-02-11 13:15:00|3.54|2.34|3.49|2.29|3.55|2.35|3.48|2.28|0
1644585600000|2022-02-11 13:20:00|3.5|2.3|3.48|2.28|3.5|2.3|3.45|2.25|0
1644585900000|2022-02-11 13:25:00|3.49|2.29|3.5|2.3|3.52|2.32|3.48|2.28|0
1644586200000|2022-02-11 13:30:00|3.51|2.31|3.36|2.16|3.56|2.36|3.36|2.16|0
1644586500000|2022-02-11 13:35:00|3.35|2.15|3.34|2.14|3.36|2.16|3.34|2.14|0
1644586800000|2022-02-11 13:40:00|3.35|2.15|3.26|2.06|3.35|2.15|3.25|2.05|0
1644587100000|2022-02-11 13:45:00|3.27|2.07|3.22|2.02|3.28|2.08|3.22|2.02|0
1644587400000|2022-02-11 13:50:00|3.21|2.01|3.21|2.01|3.24|2.04|3.19|1.99|0
1644587700000|2022-02-11 13:55:00|3.22|2.02|3.24|2.04|3.24|2.04|3.21|2.01|0
1644588000000|2022-02-11 14:00:00|3.23|2.03|3.19|1.99|3.24|2.04|3.19|1.99|0
1644588300000|2022-02-11 14:05:00|3.21|2.01|3.27|2.07|3.27|2.07|3.21|2.01|0
1644588600000|2022-02-11 14:10:00|3.28|2.08|3.29|2.09|3.3|2.1|3.25|2.05|0
1644588900000|2022-02-11 14:15:00|3.28|2.08|3.3|2.1|3.31|2.11|3.28|2.08|0
1644589200000|2022-02-11 14:20:00|3.31|2.11|3.33|2.13|3.35|2.15|3.3|2.1|0
1644589500000|2022-02-11 14:25:00|3.32|2.12|3.3|2.1|3.33|2.13|3.3|2.1|0
1644589800000|2022-02-11 14:30:00|3.31|2.11|3.3|2.1|3.31|2.11|3.18|1.98|0
1644590100000|2022-02-11 14:35:00|3.32|2.12|3.29|2.09|3.37|2.17|3.23|2.03|0
1644590400000|2022-02-11 14:40:00|3.32|2.12|3.34|2.14|3.38|2.18|3.29|2.09|0
1644590700000|2022-02-11 14:45:00|3.33|2.13|3.12|1.92|3.33|2.13|3.07|1.87|0
1644591000000|2022-02-11 14:50:00|3.11|1.91|3.16|1.96|3.18|1.98|3.08|1.88|0
1644591300000|2022-02-11 14:55:00|3.17|1.97|3.37|2.17|3.42|2.22|3.14|1.94|0
1644591600000|2022-02-11 15:00:00|3.36|2.16|3.26|2.06|3.38|2.18|3.24|2.04|0
1644591900000|2022-02-11 15:05:00|3.28|2.08|3.24|2.04|3.29|2.09|3.15|1.95|0
1644592200000|2022-02-11 15:10:00|3.25|2.05|3.39|2.19|3.47|2.27|3.23|2.03|0
1644592500000|2022-02-11 15:15:00|3.4|2.2|3.39|2.19|3.5|2.3|3.37|2.17|0
1644592800000|2022-02-11 15:20:00|3.38|2.18|3.29|2.09|3.38|2.18|3.28|2.08|0
1644593100000|2022-02-11 15:25:00|3.3|2.1|3.52|2.32|3.54|2.34|3.23|2.03|0
1644593400000|2022-02-11 15:30:00|3.5|2.3|3.71|2.51|3.74|2.54|3.26|2.06|0
1644593700000|2022-02-11 15:35:00|3.7|2.5|3.61|2.41|3.78|2.58|3.59|2.39|0
1644594000000|2022-02-11 15:40:00|3.6|2.4|3.64|2.44|3.65|2.45|3.57|2.37|0
1644594300000|2022-02-11 15:45:00|3.63|2.43|3.7|2.5|3.7|2.5|3.59|2.39|0
1644594600000|2022-02-11 15:50:00|3.69|2.49|3.73|2.53|3.8|2.6|3.65|2.45|0
1644594900000|2022-02-11 15:55:00|3.74|2.54|3.78|2.58|3.83|2.63|3.71|2.51|0
1644595200000|2022-02-11 16:00:00|3.8|2.6|3.61|2.41|3.81|2.61|3.6|2.4|0
1644595500000|2022-02-11 16:05:00|3.62|2.42|3.86|2.66|3.86|2.66|3.62|2.42|0
1644595800000|2022-02-11 16:10:00|3.84|2.64|3.86|2.66|3.89|2.69|3.81|2.61|0
1644596100000|2022-02-11 16:15:00|3.87|2.67|3.9|2.7|3.97|2.77|3.85|2.65|0
1644596400000|2022-02-11 16:20:00|3.88|2.68|3.82|2.62|3.89|2.69|3.81|2.61|0
1644596700000|2022-02-11 16:25:00|3.83|2.63|3.9|2.7|3.95|2.75|3.81|2.61|0
1644597000000|2022-02-11 16:30:00|3.91|2.71|3.99|2.79|3.99|2.79|3.84|2.64|0
1644597300000|2022-02-11 16:35:00|3.96|2.76|4.06|2.86|4.1|2.9|3.95|2.75|0
1644597600000|2022-02-11 16:40:00|3.89|2.69|4.21|3.01|4.25|3.05|3.89|2.69|0
1644597900000|2022-02-11 16:45:00|4.2|3|4.13|2.93|4.23|3.03|4.09|2.89|0
1644598200000|2022-02-11 16:50:00|4.12|2.92|4.14|2.94|4.21|3.01|4.08|2.88|0
1644598500000|2022-02-11 16:55:00|4.13|2.93|4.06|2.86|4.14|2.94|4.01|2.81|0
1644598800000|2022-02-11 17:00:00|4.07|2.87|4.04|2.84|4.13|2.93|4.01|2.81|0
1644599100000|2022-02-11 17:05:00|4.05|2.85|4.06|2.86|4.11|2.91|4.03|2.83|0
1644599400000|2022-02-11 17:10:00|4.05|2.85|3.99|2.79|4.07|2.87|3.94|2.74|0
1644599700000|2022-02-11 17:15:00|4.01|2.81|4.12|2.92|4.15|2.95|3.99|2.79|0
1644600000000|2022-02-11 17:20:00|4.11|2.91|4.13|2.93|4.17|2.97|4.1|2.9|0
1644600300000|2022-02-11 17:25:00|4.14|2.94|4.06|2.86|4.16|2.96|4.03|2.83|0
1644600600000|2022-02-11 17:30:00|4.07|2.87|4.04|2.84|4.08|2.88|3.99|2.79|0
1644600900000|2022-02-11 17:35:00|4.03|2.83|4.06|2.86|4.1|2.9|4|2.8|0
1644601200000|2022-02-11 17:40:00|4.05|2.85|4.11|2.91|4.12|2.92|4.03|2.83|0
1644601500000|2022-02-11 17:45:00|4.1|2.9|4.17|2.97|4.19|2.99|4.1|2.9|0
1644601800000|2022-02-11 17:50:00|4.16|2.96|4.3|3.1|4.31|3.11|4.16|2.96|0
1644602100000|2022-02-11 17:55:00|4.29|3.09|4.31|3.11|4.31|3.11|4.22|3.02|0
1644602400000|2022-02-11 18:00:00|4.3|3.1|4.33|3.13|4.35|3.15|4.26|3.06|0
1644602700000|2022-02-11 18:05:00|4.32|3.12|4.16|2.96|4.34|3.14|4.13|2.93|0
1644603000000|2022-02-11 18:10:00|4.15|2.95|4.26|3.06|4.27|3.07|4.15|2.95|0
1644603300000|2022-02-11 18:15:00|4.25|3.05|4.24|3.04|4.35|3.15|4.24|3.04|0
1644603600000|2022-02-11 18:20:00|4.25|3.05|4.16|2.96|4.3|3.1|4.12|2.92|0
1644603900000|2022-02-11 18:25:00|4.17|2.97|4.35|3.15|4.36|3.16|4.16|2.96|0
1644604200000|2022-02-11 18:30:00|4.36|3.16|4.96|3.76|4.96|3.76|4.35|3.15|0
1644604500000|2022-02-11 18:35:00|4.97|3.77|5.37|4.17|5.37|4.17|4.97|3.77|0
1644604800000|2022-02-11 18:40:00|5.38|4.18|5.42|4.22|5.49|4.29|5.22|4.02|0
1644605100000|2022-02-11 18:45:00|5.44|4.24|6.38|4.96|6.55|5.1|5.28|4.08|0
1644605400000|2022-02-11 18:50:00|6.34|4.93|6.24|4.85|6.96|5.41|6.21|4.83|0
1644605700000|2022-02-11 18:55:00|6.26|4.87|6.57|5.11|6.57|5.11|6.26|4.87|0
1644606000000|2022-02-11 19:00:00|6.62|5.15|7.1|5.52|7.44|5.79|6.34|4.93|0
1644606300000|2022-02-11 19:05:00|7.03|5.47|7.09|5.51|7.38|5.74|6.79|5.28|0
1644606600000|2022-02-11 19:10:00|7.08|5.5|6.89|5.36|7.22|5.61|6.84|5.32|0
1644606900000|2022-02-11 19:15:00|6.85|5.33|6.57|5.11|6.9|5.36|6.42|4.99|0
1644607200000|2022-02-11 19:20:00|6.64|5.17|6.81|5.3|6.82|5.31|6.47|5.03|0
1644607500000|2022-02-11 19:25:00|6.85|5.33|8.1|6.3|8.17|6.35|6.8|5.29|0
1644607800000|2022-02-11 19:30:00|8.11|6.31|7.59|5.9|8.17|6.36|7.46|5.8|0
1644608100000|2022-02-11 19:35:00|7.57|5.89|8.2|6.38|8.22|6.4|7.57|5.89|0
1644608400000|2022-02-11 19:40:00|8.21|6.37|8.15|6.95|8.49|6.95|8.05|6.3|0
1644608700000|2022-02-11 19:45:00|8.13|6.93|8.32|7.12|8.4|7.2|8.05|6.85|0
1644609000000|2022-02-11 19:50:00|8.33|7.13|9.92|7.71|10.15|7.89|8.33|6.77|0
1644609300000|2022-02-11 19:55:00|9.94|7.73|9.22|7.17|9.94|7.73|9.18|7.14|0
1644609600000|2022-02-11 20:00:00|9.26|7.2|8.67|6.75|9.28|7.22|8.55|6.65|0
1644609900000|2022-02-11 20:05:00|8.7|6.77|8.23|6.4|9.33|7.26|7.95|6.18|0
1644610200000|2022-02-11 20:10:00|8.21|6.38|8.29|6.45|8.43|6.55|8.14|6.33|0
1644610500000|2022-02-11 20:15:00|8.31|6.46|8.5|6.61|8.54|6.64|7.94|6.18|0
1644610800000|2022-02-11 20:20:00|8.48|6.59|8.54|6.64|8.64|6.72|8.31|6.47|0
1644611100000|2022-02-11 20:25:00|8.51|6.62|8.2|6.37|8.57|6.66|8.19|6.37|0
1644611400000|2022-02-11 20:30:00|8.24|6.41|8.26|6.43|8.68|6.75|8.19|6.37|0
1644611700000|2022-02-11 20:35:00|8.27|6.46|8.37|6.51|8.56|6.66|8.12|6.31|0
1644612000000|2022-02-11 20:40:00|8.35|6.49|8.43|6.55|8.81|6.85|8.3|6.45|0
1644612300000|2022-02-11 20:45:00|8.41|6.54|6.7|5.21|8.43|6.56|6.7|5.21|0
1644612600000|2022-02-11 20:50:00|6.73|5.23|6.79|5.28|6.85|5.33|6.42|4.99|0
1644612900000|2022-02-11 20:55:00|6.78|5.27|6.97|5.42|6.99|5.43|6.36|4.95|0
1644613200000|2022-02-11 21:00:00|6.99|5.44|7.27|5.65|7.33|5.7|6.89|5.36|0
1644613500000|2022-02-11 21:05:00|7.28|5.66|7.53|5.86|7.69|5.98|7.28|5.66|0
1644613800000|2022-02-11 21:10:00|7.52|5.85|7.42|5.77|7.54|5.86|7.41|5.76|0
1644825900000|2022-02-14 08:05:00|7.06|5.86|6.87|5.67|7.13|5.93|6.82|5.62|0
1644826200000|2022-02-14 08:10:00|6.88|5.68|7.33|5.7|7.45|5.79|6.88|5.51|0
1644826500000|2022-02-14 08:15:00|7.34|5.71|9.44|7.34|9.53|7.41|7.34|5.71|0
1644826800000|2022-02-14 08:20:00|9.45|7.35|9.88|7.69|9.88|7.69|9.45|7.35|0
1644827100000|2022-02-14 08:25:00|10.04|7.68|10.35|8.05|10.35|8.05|9.92|7.68|0
1644827400000|2022-02-14 08:30:00|10.37|8.07|10.42|8.11|10.5|8.17|10.14|7.88|0
1644827700000|2022-02-14 08:35:00|10.44|8.12|12.16|9.45|12.18|9.47|9.89|7.69|0
1644828000000|2022-02-14 08:40:00|12.2|9.49|11.69|9.09|12.2|9.49|11.66|9.07|0
1644828300000|2022-02-14 08:45:00|11.67|9.08|11.96|9.3|11.97|9.31|11.59|9.02|0
1644828600000|2022-02-14 08:50:00|11.95|9.29|12.21|9.49|12.23|9.51|11.73|9.12|0
1644828900000|2022-02-14 08:55:00|12.19|9.48|13.02|10.14|13.02|10.14|11.97|9.31|0
1644829200000|2022-02-14 09:00:00|13.03|10.15|12.02|9.35|13.06|10.18|11.49|8.94|0
1644829500000|2022-02-14 09:05:00|12.01|9.34|11.8|9.18|12.19|9.48|11.76|9.14|0
1644829800000|2022-02-14 09:10:00|11.79|9.17|12.05|9.37|12.23|9.52|11.74|9.13|0
1644830100000|2022-02-14 09:15:00|12|9.34|11.62|9.03|12.03|9.35|11.51|8.95|0
1644830400000|2022-02-14 09:20:00|11.64|9.04|11.41|8.87|11.64|9.05|11.3|8.79|0
1644830700000|2022-02-14 09:25:00|11.39|8.86|11.07|8.61|11.4|8.87|10.96|8.53|0
1644831000000|2022-02-14 09:30:00|11.08|8.6|11.13|8.66|11.24|8.74|10.9|8.47|0
1644831300000|2022-02-14 09:35:00|11.15|8.67|11.3|8.79|11.38|8.85|11.03|8.58|0
1644831600000|2022-02-14 09:40:00|11.33|8.81|11.48|8.93|11.48|8.93|11.27|8.77|0
1644831900000|2022-02-14 09:45:00|11.49|8.94|11.45|8.9|11.5|8.94|11.25|8.75|0
1644832200000|2022-02-14 09:50:00|11.42|8.88|11.45|8.9|11.6|9.02|11.35|8.83|0
1644832500000|2022-02-14 09:55:00|11.41|8.88|12.84|9.99|12.84|9.99|11.33|8.81|0
1644832800000|2022-02-14 10:00:00|12.83|9.98|12.87|10.01|13.29|10.41|12.8|9.96|0
1644833100000|2022-02-14 10:05:00|12.88|10.03|12.52|9.74|12.92|10.05|12.52|9.74|0
1644833400000|2022-02-14 10:10:00|12.55|9.76|12.09|9.4|12.66|9.85|12.09|9.4|0
1644833700000|2022-02-14 10:15:00|12.07|9.39|12.23|9.51|12.36|9.61|12.03|9.35|0
1644834000000|2022-02-14 10:20:00|12.22|9.5|12.02|9.35|12.31|9.58|11.98|9.32|0
1644834300000|2022-02-14 10:25:00|12.01|9.34|12.05|9.37|12.22|9.5|11.89|9.24|0
1644834600000|2022-02-14 10:30:00|12.06|9.38|12.09|9.4|12.19|9.48|11.2|8.71|0
1644834900000|2022-02-14 10:35:00|12.06|9.41|11.83|9.2|12.14|9.44|11.76|9.15|0
1644835200000|2022-02-14 10:40:00|11.82|9.19|11.98|9.32|12.02|9.35|11.75|9.14|0
1644835500000|2022-02-14 10:45:00|11.99|9.3|11.51|8.96|11.99|9.32|11.49|8.94|0
1644835800000|2022-02-14 10:50:00|11.49|8.94|11.2|8.71|11.95|9.29|11.04|8.59|0
1644836100000|2022-02-14 10:55:00|11.19|8.7|11.26|8.76|11.31|8.79|11.13|8.66|0
1644836400000|2022-02-14 11:00:00|11.28|8.77|11.43|8.89|11.51|8.95|11.25|8.75|0
1644836700000|2022-02-14 11:05:00|11.42|8.88|11.44|8.9|11.54|8.97|11.42|8.88|0
1644837000000|2022-02-14 11:10:00|11.39|8.86|11.47|8.92|11.57|9|11.29|8.78|0
1644837300000|2022-02-14 11:15:00|11.49|8.93|11.37|8.85|11.5|8.95|11.33|8.81|0
1644837600000|2022-02-14 11:20:00|11.38|8.84|11.35|8.83|11.47|8.92|11.25|8.75|0
1644837900000|2022-02-14 11:25:00|11.34|8.82|11.21|8.72|11.45|8.9|11.1|8.63|0
1644838200000|2022-02-14 11:30:00|11.22|8.73|11.28|8.78|11.4|8.87|11.13|8.65|0
1644838500000|2022-02-14 11:35:00|11.27|8.77|13.87|10.99|14.06|11.18|11.26|8.76|0
1644838800000|2022-02-14 11:40:00|13.89|11.01|13.83|10.95|13.94|11.06|13.82|10.94|0
1644839100000|2022-02-14 11:45:00|13.84|10.96|13.9|11.02|14.02|11.14|13.84|10.96|0
1644839400000|2022-02-14 11:50:00|13.93|11.05|13.72|10.84|13.96|11.08|13.71|10.83|0
1644839700000|2022-02-14 11:55:00|13.71|10.83|13.87|10.99|13.89|11.01|13.67|10.79|0
1644840000000|2022-02-14 12:00:00|13.88|11|14.08|11.2|14.15|11.27|13.79|10.91|0
1644840300000|2022-02-14 12:05:00|14.07|11.19|14.12|11.24|14.21|11.33|13.95|11.07|0
1644840600000|2022-02-14 12:10:00|14.11|11.23|14.25|11.37|14.34|11.46|14.09|11.21|0
1644840900000|2022-02-14 12:15:00|14.26|11.38|14.21|11.33|14.3|11.42|14.14|11.26|0
1644841200000|2022-02-14 12:20:00|14.23|11.35|14.07|11.19|14.3|11.42|14.01|11.13|0
1644841500000|2022-02-14 12:25:00|14.04|11.16|13.9|11.02|14.17|11.29|13.9|11.02|0
1644841800000|2022-02-14 12:30:00|13.89|11.01|13.93|11.05|13.94|11.06|13.71|10.83|0
1644842100000|2022-02-14 12:35:00|13.92|11.04|13.05|10.17|13.97|11.09|13.05|10.17|0
1644842400000|2022-02-14 12:40:00|13.01|10.13|12.01|9.34|13.3|10.42|11.79|9.17|0
1644842700000|2022-02-14 12:45:00|12|9.33|10.99|8.55|12|9.33|10.58|8.23|0
1644843000000|2022-02-14 12:50:00|11.01|8.57|11.39|8.86|11.52|8.96|10.85|8.44|0
1644843300000|2022-02-14 12:55:00|11.38|8.85|11.28|8.77|11.38|8.85|11.05|8.59|0
1644843600000|2022-02-14 13:00:00|11.27|8.76|11.11|8.64|11.27|8.76|10.91|8.48|0
1644843900000|2022-02-14 13:05:00|11.12|8.65|10.65|8.72|11.14|8.92|10.65|8.57|0
1644844200000|2022-02-14 13:10:00|10.66|8.74|11.13|9.1|11.14|9.11|10.66|8.74|0
1644844500000|2022-02-14 13:15:00|11.11|9.09|11.04|9.03|11.15|9.12|10.99|8.99|0
1644844800000|2022-02-14 13:20:00|11.05|9.04|10.79|8.83|11.1|9.08|10.78|8.82|0
1644845100000|2022-02-14 13:25:00|10.82|8.85|10.73|8.78|10.88|8.9|10.72|8.77|0
1644845400000|2022-02-14 13:30:00|10.72|8.77|11.17|9.14|11.17|9.14|10.72|8.77|0
1644845700000|2022-02-14 13:35:00|11.18|9.09|11.06|9.05|11.28|9.23|11|9|0
1644846000000|2022-02-14 13:40:00|11.07|9.06|11.56|9.46|11.58|9.47|11.04|9.03|0
1644846300000|2022-02-14 13:45:00|11.58|9.47|11.74|9.61|11.74|9.61|11.41|9.34|0
1644846600000|2022-02-14 13:50:00|11.73|9.6|11.26|9.21|11.73|9.6|11.25|9.2|0
1644846900000|2022-02-14 13:55:00|11.25|9.2|11.46|9.38|11.46|9.38|11.05|9.04|0
1644847200000|2022-02-14 14:00:00|11.45|9.37|11.25|9.2|11.57|9.47|11.24|9.2|0
1644847500000|2022-02-14 14:05:00|11.27|9.22|11.21|9.17|11.29|9.24|11.14|9.11|0
1644847800000|2022-02-14 14:10:00|11.19|9.16|10.87|8.9|11.21|9.17|10.85|8.88|0
1644848100000|2022-02-14 14:15:00|10.89|8.91|10.97|8.98|11.03|9.03|10.84|8.87|0
1644848400000|2022-02-14 14:20:00|10.96|8.97|11.03|9.02|11.09|9.07|10.93|8.94|0
1644848700000|2022-02-14 14:25:00|11.1|9.08|11.21|9.17|11.23|9.19|11.07|9.06|0
1644849000000|2022-02-14 14:30:00|11.2|9.16|11.15|9.13|11.53|9.44|10.75|8.79|0
1644849300000|2022-02-14 14:35:00|11.11|9.09|11.31|9.25|11.4|9.33|11.03|9.03|0
1644849600000|2022-02-14 14:40:00|11.34|9.26|11.26|9.21|11.34|9.28|10.82|8.85|0
1644849900000|2022-02-14 14:45:00|11.27|9.22|11.14|9.11|11.74|9.61|11.08|9.07|0
1644850200000|2022-02-14 14:50:00|11.2|9.17|10.23|8.37|11.2|9.17|10.16|8.32|0
1644850500000|2022-02-14 14:55:00|10.21|8.36|10.67|8.73|10.74|8.79|10.21|8.35|0
1644850800000|2022-02-14 15:00:00|10.63|8.69|12.01|9.83|12.04|9.85|10.63|8.69|0
1644851100000|2022-02-14 15:05:00|11.92|9.75|11.74|9.61|12.07|9.88|11.74|9.61|0
1644851400000|2022-02-14 15:10:00|11.79|9.65|11.48|9.39|11.79|9.65|11.07|9.06|0
1644851700000|2022-02-14 15:15:00|11.5|9.41|11.83|9.68|12.27|10.04|11.42|9.35|0
1644852000000|2022-02-14 15:20:00|11.81|9.66|10.77|8.81|11.93|9.76|10.67|8.73|0
1644852300000|2022-02-14 15:25:00|10.79|8.83|10.94|8.95|11.19|9.16|10.74|8.78|0
1644852600000|2022-02-14 15:30:00|10.95|8.96|11.62|9.51|11.74|9.6|10.75|8.8|0
1644852900000|2022-02-14 15:35:00|11.68|9.56|11.66|9.54|11.85|9.7|11.57|9.47|0
1644853200000|2022-02-14 15:40:00|11.63|9.51|11.42|9.34|11.71|9.58|11.28|9.23|0
1644853500000|2022-02-14 15:45:00|11.44|9.36|11.2|9.17|11.51|9.42|11.12|9.1|0
1644853800000|2022-02-14 15:50:00|11.22|9.18|11.45|9.37|11.6|9.49|11.1|9.08|0
1644854100000|2022-02-14 15:55:00|11.43|9.35|12.37|10.12|12.4|10.14|11.21|9.17|0
1644854400000|2022-02-14 16:00:00|12.38|10.13|12.02|9.83|12.45|10.19|11.95|9.77|0
1644854700000|2022-02-14 16:05:00|12.04|9.85|12.23|10.01|12.35|10.1|11.99|9.81|0
1644855000000|2022-02-14 16:10:00|12.21|9.99|12.4|10.14|12.44|10.17|12.1|9.9|0
1644855300000|2022-02-14 16:15:00|12.38|10.13|11.69|9.57|12.43|10.17|11.66|9.54|0
1644855600000|2022-02-14 16:20:00|11.71|9.58|11.62|9.51|11.84|9.69|11.56|9.45|0
1644855900000|2022-02-14 16:25:00|11.6|9.49|11.8|9.65|11.8|9.65|11.29|9.23|0
1644856200000|2022-02-14 16:30:00|11.79|9.64|11.2|9.17|11.79|9.64|11.14|9.12|0
1644856500000|2022-02-14 16:35:00|11.19|9.16|11.39|9.32|11.52|9.43|11.08|9.07|0
1644856800000|2022-02-14 16:40:00|11.38|9.31|11.25|9.21|11.41|9.34|11.13|9.11|0
1644857100000|2022-02-14 16:45:00|11.21|9.2|10.97|8.97|11.25|9.21|10.97|8.97|0
1644857400000|2022-02-14 16:50:00|10.95|8.96|11.37|9.3|11.41|9.33|10.92|8.94|0
1644857700000|2022-02-14 16:55:00|11.34|9.28|11.1|9.08|11.4|9.33|11.07|9.06|0
1644858000000|2022-02-14 17:00:00|11.09|9.07|11.12|9.1|11.25|9.21|10.92|8.94|0
1644858300000|2022-02-14 17:05:00|11.11|9.09|11.3|9.25|11.35|9.29|11.09|9.07|0
1644858600000|2022-02-14 17:10:00|11.28|9.23|11.18|9.15|11.31|9.26|11.12|9.09|0
1644858900000|2022-02-14 17:15:00|11.14|9.11|11.15|9.13|11.23|9.19|11|9|0
1644859200000|2022-02-14 17:20:00|11.17|9.14|11.05|9.04|11.19|9.15|10.99|8.99|0
1644859500000|2022-02-14 17:25:00|11.03|9.03|10.95|8.96|11.19|9.16|10.92|8.93|0
1644859800000|2022-02-14 17:30:00|10.94|8.95|10.94|8.95|10.99|8.99|10.72|8.77|0
1644860100000|2022-02-14 17:35:00|10.91|8.93|10.79|8.83|11.07|9.05|10.77|8.81|0
1644860400000|2022-02-14 17:40:00|10.8|8.84|10.61|8.68|10.8|8.84|10.52|8.61|0
1644860700000|2022-02-14 17:45:00|10.63|8.7|10.48|8.57|10.71|8.76|10.47|8.57|0
1644861000000|2022-02-14 17:50:00|10.5|8.59|10.48|8.57|10.62|8.69|10.45|8.55|0
1644861300000|2022-02-14 17:55:00|10.49|8.58|10.69|8.75|10.77|8.82|10.49|8.58|0
1644861600000|2022-02-14 18:00:00|10.68|8.74|10.64|8.7|10.82|8.85|10.6|8.67|0
1644861900000|2022-02-14 18:05:00|10.62|8.69|10.22|9.02|10.63|9.03|10.21|8.51|0
1644862200000|2022-02-14 18:10:00|10.21|9.01|10.32|9.12|10.34|9.14|10.16|8.96|0
1644862500000|2022-02-14 18:15:00|10.31|9.11|10.28|9.08|10.37|9.17|10.25|9.05|0
1644862800000|2022-02-14 18:20:00|10.25|9.05|10.87|9.67|11.1|9.9|10.25|9.05|0
1644863100000|2022-02-14 18:25:00|10.89|9.69|10.84|9.64|10.91|9.71|10.78|9.58|0
1644863400000|2022-02-14 18:30:00|10.83|9.63|11.03|9.83|11.23|10.03|10.81|9.61|0
1644863700000|2022-02-14 18:35:00|11.02|9.82|11.01|9.81|11.12|9.92|10.9|9.7|0
1644864000000|2022-02-14 18:40:00|11.02|9.82|11.09|9.89|11.23|10.03|10.99|9.79|0
1644864300000|2022-02-14 18:45:00|11.1|9.9|11.44|10.24|11.51|10.31|11.04|9.84|0
1644864600000|2022-02-14 18:50:00|11.43|10.23|13.13|11.88|13.19|11.93|11.14|9.94|0
1644864900000|2022-02-14 18:55:00|13.09|11.84|13.29|12.02|13.34|12.07|12.8|11.58|0
1644865200000|2022-02-14 19:00:00|13.28|12.07|14.12|12.78|14.13|12.79|13.03|11.79|0
1644865500000|2022-02-14 19:05:00|14.13|12.79|14.25|12.89|14.49|13.11|13.96|12.63|0
1644865800000|2022-02-14 19:10:00|14.22|12.87|14.42|12.08|14.69|13.03|14.17|12.01|0
1644866100000|2022-02-14 19:15:00|14.5|12.16|14.55|12.21|14.76|12.42|14.44|12.1|0
1644866400000|2022-02-14 19:20:00|14.51|12.17|14.57|12.23|14.6|12.26|14.27|11.93|0
1644866700000|2022-02-14 19:25:00|14.58|12.24|13.84|11.5|14.79|12.45|13.38|11.04|0
1644867000000|2022-02-14 19:30:00|13.85|11.51|13.7|11.36|14.33|11.99|13.62|11.28|0
1644867300000|2022-02-14 19:35:00|13.63|11.29|13.73|11.39|13.98|11.64|13.55|11.21|0
1644867600000|2022-02-14 19:40:00|13.77|11.43|13.85|11.51|13.95|11.61|13.45|11.11|0
1644867900000|2022-02-14 19:45:00|13.87|11.53|13.93|11.59|14.12|11.78|13.65|11.31|0
1644868200000|2022-02-14 19:50:00|14|11.66|13.66|11.32|14|11.66|13.24|10.9|0
1644868500000|2022-02-14 19:55:00|13.61|11.27|12.74|10.42|13.81|11.47|12.55|10.26|0
1644868800000|2022-02-14 20:00:00|12.75|10.44|12.84|10.5|12.93|10.59|12.62|10.33|0
1644869100000|2022-02-14 20:05:00|12.86|10.52|12.76|10.44|13.3|10.96|12.65|10.35|0
1644869400000|2022-02-14 20:10:00|12.82|10.49|12.48|10.21|13.06|10.72|12.42|10.16|0
1644869700000|2022-02-14 20:15:00|12.49|10.22|12.9|10.56|12.94|10.6|12.44|10.18|0
1644870000000|2022-02-14 20:20:00|12.85|10.51|12.35|10.11|13.09|10.75|12.1|9.9|0
1644870300000|2022-02-14 20:25:00|12.36|10.12|12.54|10.26|12.64|10.34|12.26|10.03|0
1644870600000|2022-02-14 20:30:00|12.53|10.25|11.95|9.78|12.61|10.32|11.89|9.73|0
1644870900000|2022-02-14 20:35:00|11.94|9.77|11.86|9.7|12.52|10.25|11.65|9.53|0
1644871200000|2022-02-14 20:40:00|11.79|9.65|11.72|9.59|12.08|9.88|11.72|9.59|0
1644871500000|2022-02-14 20:45:00|11.7|9.57|11.45|9.36|12|9.81|11.24|9.2|0
1644871800000|2022-02-14 20:50:00|11.44|9.54|11.62|9.51|11.94|9.77|11.44|9.51|0
1644872100000|2022-02-14 20:55:00|11.63|9.52|11.97|9.79|12.04|9.85|11.39|9.32|0
1644872400000|2022-02-14 21:00:00|11.92|9.75|11.77|9.63|11.96|9.78|11.74|9.6|0
1644872700000|2022-02-14 21:05:00|11.76|9.62|11.38|10.18|11.79|10.19|11.27|9.56|0
1644873000000|2022-02-14 21:10:00|11.36|10.16|11.32|10.12|11.42|10.22|11.31|10.11|0
1644873300000|2022-02-14 21:15:00|11.25|10.05|11.31|10.11|11.31|10.11|11.23|10.03|0
1644873600000|2022-02-14 21:20:00|11.3|10.1|11.29|10.09|11.33|10.13|11.28|10.08|0
1644873900000|2022-02-14 21:25:00|11.27|10.07|11.26|10.06|11.3|10.1|11.25|10.05|0
1644874200000|2022-02-14 21:30:00|11.25|10.05|11.24|10.04|11.3|10.1|11.22|10.02|0
1644874500000|2022-02-14 21:35:00|11.23|10.03|11.28|10.08|11.28|10.08|11.23|10.03|0
1644874800000|2022-02-14 21:40:00|11.29|10.09|11.36|10.16|11.38|10.18|11.27|10.07|0
1644875100000|2022-02-14 21:45:00|11.34|10.14|11.41|10.21|11.41|10.21|11.31|10.11|0
1644875400000|2022-02-14 21:50:00|11.39|10.19|11.39|10.19|11.42|10.22|11.37|10.17|0
1644875700000|2022-02-14 21:55:00|11.4|10.2|11.38|10.18|11.42|10.22|11.36|10.16|0
1644876000000|2022-02-14 22:00:00|11.37|10.17|11.32|10.12|11.37|10.17|11.32|10.12|0
1644876300000|2022-02-14 22:05:00|11.31|10.11|11.34|10.14|11.36|10.16|11.3|10.1|0
1644876600000|2022-02-14 22:10:00|11.36|10.16|11.35|10.15|11.36|10.16|11.33|10.13|0
1644876900000|2022-02-14 22:15:00|11.34|10.14|11.32|10.12|11.34|10.14|11.31|10.11|0
1644877200000|2022-02-14 22:20:00|11.33|10.13|11.32|10.12|11.33|10.13|11.31|10.11|0
1644877500000|2022-02-14 22:25:00|11.33|10.13|11.31|10.11|11.34|10.14|11.31|10.11|0
1644878400000|2022-02-14 22:40:00|11.32|10.12|11.31|10.11|11.32|10.12|11.31|10.11|0
1644878700000|2022-02-14 22:45:00|11.3|10.1|11.31|10.11|11.31|10.11|11.3|10.1|0
1644879000000|2022-02-14 22:50:00|11.3|10.1|11.3|10.1|11.3|10.1|11.3|10.1|0
1644879300000|2022-02-14 22:55:00|11.29|10.09|11.3|10.1|11.3|10.1|11.29|10.09|0
1644879600000|2022-02-14 23:00:00|11.32|10.12|11.22|10.02|11.32|10.12|11.21|10.01|0
1644879900000|2022-02-14 23:05:00|11.21|10.01|11.08|9.88|11.21|10.01|11.07|9.87|0
1644880200000|2022-02-14 23:10:00|11.07|9.87|11.06|9.86|11.09|9.89|11.04|9.84|0
1644880500000|2022-02-14 23:15:00|11.05|9.85|11.08|9.88|11.1|9.9|11.05|9.85|0
1644880800000|2022-02-14 23:20:00|11.07|9.87|11.01|9.81|11.08|9.88|11.01|9.81|0
1644881100000|2022-02-14 23:25:00|11.02|9.82|11.04|9.84|11.07|9.87|11.02|9.82|0
1644881400000|2022-02-14 23:30:00|11.03|9.83|11.02|9.82|11.04|9.84|10.96|9.76|0
1644881700000|2022-02-14 23:35:00|11.03|9.83|10.98|9.78|11.05|9.85|10.97|9.77|0
1644882000000|2022-02-14 23:40:00|10.97|9.77|10.99|9.79|11|9.8|10.96|9.76|0
1644882300000|2022-02-14 23:45:00|11|9.8|11.01|9.81|11.01|9.81|10.99|9.79|0
1644882600000|2022-02-14 23:50:00|11|9.8|10.97|9.77|11.01|9.81|10.95|9.75|0
1644882900000|2022-02-14 23:55:00|10.96|9.76|10.94|9.74|11|9.8|10.94|9.74|0
1644883200000|2022-02-15 00:00:00|10.92|9.72|11.01|9.81|11.03|9.83|10.87|9.67|0
1644883500000|2022-02-15 00:05:00|11.02|9.82|10.88|9.68|11.03|9.83|10.88|9.68|0
1644883800000|2022-02-15 00:10:00|10.89|9.69|11.04|9.84|11.04|9.84|10.88|9.68|0
1644884100000|2022-02-15 00:15:00|11.03|9.83|11.21|10.01|11.25|10.05|11.02|9.82|0
1644884400000|2022-02-15 00:20:00|11.23|10.03|11.3|10.1|11.35|10.15|11.2|10|0
1644884700000|2022-02-15 00:25:00|11.31|10.11|11.28|10.08|11.33|10.13|11.24|10.04|0
1644885000000|2022-02-15 00:30:00|11.27|10.07|11.45|10.25|11.47|10.27|11.27|10.07|0
1644885300000|2022-02-15 00:35:00|11.46|10.26|11.42|10.22|11.48|10.28|11.39|10.19|0
1644885600000|2022-02-15 00:40:00|11.43|10.23|11.41|10.21|11.45|10.25|11.38|10.18|0
1644885900000|2022-02-15 00:45:00|11.4|10.2|11.23|10.03|11.4|10.2|11.22|10.02|0
1644886200000|2022-02-15 00:50:00|11.24|10.04|11.24|10.04|11.3|10.1|11.22|10.02|0
1644886500000|2022-02-15 00:55:00|11.23|10.03|11.12|9.92|11.27|10.07|11.11|9.91|0
1644886800000|2022-02-15 01:00:00|11.11|9.91|11.18|9.98|11.18|9.98|11.08|9.88|0
1644887100000|2022-02-15 01:05:00|11.2|10|11.2|10|11.23|10.03|11.14|9.94|0
1644887400000|2022-02-15 01:10:00|11.21|10.01|11.12|9.92|11.21|10.01|11.12|9.92|0
1644887700000|2022-02-15 01:15:00|11.1|9.9|11.17|9.97|11.18|9.98|11.07|9.87|0
1644888000000|2022-02-15 01:20:00|11.16|9.96|11.08|9.88|11.17|9.97|11|9.8|0
1644888300000|2022-02-15 01:25:00|11.07|9.87|11.05|9.85|11.09|9.89|11.02|9.82|0
1644888600000|2022-02-15 01:30:00|11.04|9.84|11.24|10.04|11.26|10.06|11.03|9.83|0
1644888900000|2022-02-15 01:35:00|11.23|10.03|11.1|9.9|11.27|10.07|11.05|9.85|0
1644889200000|2022-02-15 01:40:00|11.11|9.91|11.14|9.94|11.17|9.97|11.1|9.9|0
1644889500000|2022-02-15 01:45:00|11.12|9.92|11.02|9.82|11.12|9.92|10.99|9.79|0
1644889800000|2022-02-15 01:50:00|11.03|9.83|11|9.8|11.09|9.89|10.96|9.76|0
1644890100000|2022-02-15 01:55:00|11.01|9.81|10.95|9.75|11.05|9.85|10.93|9.73|0
1644890400000|2022-02-15 02:00:00|10.94|9.74|10.94|9.74|10.98|9.78|10.91|9.71|0
1644890700000|2022-02-15 02:05:00|10.92|9.72|10.84|9.64|10.92|9.72|10.83|9.63|0
1644891000000|2022-02-15 02:10:00|10.83|9.63|10.82|9.62|10.85|9.65|10.79|9.59|0
1644891300000|2022-02-15 02:15:00|10.81|9.61|10.79|9.59|10.85|9.65|10.77|9.57|0
1644891600000|2022-02-15 02:20:00|10.8|9.6|10.77|9.57|10.81|9.61|10.77|9.57|0
1644891900000|2022-02-15 02:25:00|10.78|9.58|10.7|9.5|10.78|9.58|10.66|9.46|0
1644892200000|2022-02-15 02:30:00|10.69|9.49|10.65|9.45|10.7|9.5|10.63|9.43|0
1644892500000|2022-02-15 02:35:00|10.64|9.44|10.66|9.46|10.66|9.46|10.63|9.43|0
1644892800000|2022-02-15 02:40:00|10.7|9.5|10.68|9.48|10.7|9.5|10.66|9.46|0
1644893100000|2022-02-15 02:45:00|10.67|9.47|10.6|9.4|10.68|9.48|10.56|9.36|0
1644893400000|2022-02-15 02:50:00|10.61|9.41|10.64|9.44|10.67|9.47|10.58|9.38|0
1644893700000|2022-02-15 02:55:00|10.65|9.45|10.66|9.46|10.68|9.48|10.64|9.44|0
1644894000000|2022-02-15 03:00:00|10.67|9.47|10.67|9.47|10.69|9.49|10.66|9.46|0
1644894300000|2022-02-15 03:05:00|10.66|9.46|10.67|9.47|10.69|9.49|10.66|9.46|0
1644894600000|2022-02-15 03:10:00|10.68|9.48|10.7|9.5|10.74|9.54|10.66|9.46|0
1644894900000|2022-02-15 03:15:00|10.71|9.51|10.76|9.56|10.76|9.56|10.68|9.48|0
1644895200000|2022-02-15 03:20:00|10.75|9.55|10.75|9.55|10.78|9.58|10.72|9.52|0
1644895500000|2022-02-15 03:25:00|10.74|9.54|10.8|9.6|10.8|9.6|10.7|9.5|0
1644895800000|2022-02-15 03:30:00|10.83|9.63|10.87|9.67|10.91|9.71|10.83|9.63|0
1644896100000|2022-02-15 03:35:00|10.88|9.68|10.9|9.7|10.93|9.73|10.86|9.66|0
1644896400000|2022-02-15 03:40:00|10.89|9.69|10.85|9.65|10.89|9.69|10.83|9.63|0
1644896700000|2022-02-15 03:45:00|10.84|9.64|10.98|9.78|10.98|9.78|10.84|9.64|0
1644897000000|2022-02-15 03:50:00|10.97|9.77|10.96|9.76|11|9.8|10.91|9.71|0
1644897300000|2022-02-15 03:55:00|10.95|9.75|10.96|9.76|11|9.8|10.94|9.74|0
1644897600000|2022-02-15 04:00:00|10.95|9.75|11|9.8|11.01|9.81|10.9|9.7|0
1644897900000|2022-02-15 04:05:00|10.99|9.79|11.02|9.82|11.07|9.87|10.98|9.78|0
1644898200000|2022-02-15 04:10:00|11.03|9.83|10.99|9.79|11.05|9.85|10.98|9.78|0
1644898500000|2022-02-15 04:15:00|11|9.8|11|9.8|11.01|9.81|10.98|9.78|0
1644898800000|2022-02-15 04:20:00|11.01|9.81|11.01|9.81|11.02|9.82|10.99|9.79|0
1644899100000|2022-02-15 04:25:00|11.02|9.82|11.1|9.9|11.16|9.96|11.01|9.81|0
1644899400000|2022-02-15 04:30:00|11.09|9.89|11.05|9.85|11.12|9.92|11.02|9.82|0
1644899700000|2022-02-15 04:35:00|11.06|9.86|11.05|9.85|11.11|9.91|11.01|9.81|0
1644900000000|2022-02-15 04:40:00|11.07|9.87|11.05|9.85|11.07|9.87|11.05|9.85|0
1644900300000|2022-02-15 04:45:00|11.07|9.87|11.06|9.86|11.09|9.89|11.05|9.85|0
1644900600000|2022-02-15 04:50:00|11.07|9.87|11.04|9.84|11.1|9.9|11.01|9.81|0
1644900900000|2022-02-15 04:55:00|11.05|9.85|11|9.8|11.05|9.85|10.99|9.79|0
1644901200000|2022-02-15 05:00:00|10.99|9.79|11.22|10.02|11.23|10.03|10.99|9.79|0
1644901500000|2022-02-15 05:05:00|11.23|10.03|11.47|10.27|11.65|10.45|11.23|10.03|0
1644901800000|2022-02-15 05:10:00|11.46|10.26|11.93|10.73|11.94|10.74|11.37|10.17|0
1644902100000|2022-02-15 05:15:00|11.95|10.75|11.94|10.74|11.96|10.76|11.88|10.68|0
1644902400000|2022-02-15 05:20:00|11.95|10.75|11.95|10.75|11.97|10.77|11.88|10.68|0
1644902700000|2022-02-15 05:25:00|11.92|10.72|11.74|10.54|11.94|10.74|11.72|10.52|0
1644903000000|2022-02-15 05:30:00|11.73|10.53|11.74|10.54|11.76|10.56|11.71|10.51|0
1644903300000|2022-02-15 05:35:00|11.69|10.49|11.69|10.49|11.81|10.61|11.67|10.47|0
1644903600000|2022-02-15 05:40:00|11.68|10.48|11.81|10.61|11.82|10.62|11.68|10.48|0
1644903900000|2022-02-15 05:45:00|11.83|10.63|11.83|10.63|11.85|10.65|11.79|10.59|0
1644904200000|2022-02-15 05:50:00|11.82|10.62|11.86|10.66|11.89|10.69|11.75|10.55|0
1644904500000|2022-02-15 05:55:00|11.83|10.63|11.83|10.63|11.89|10.69|11.8|10.6|0
1644904800000|2022-02-15 06:00:00|11.84|10.64|11.7|10.5|11.89|10.69|11.67|10.47|0
1644905100000|2022-02-15 06:05:00|11.71|10.51|11.77|10.57|11.82|10.62|11.7|10.5|0
1644905400000|2022-02-15 06:10:00|11.75|10.55|11.67|10.47|11.76|10.56|11.59|10.39|0
1644905700000|2022-02-15 06:15:00|11.66|10.46|11.64|10.44|11.67|10.47|11.57|10.37|0
1644906000000|2022-02-15 06:20:00|11.63|10.43|11.68|10.48|11.75|10.55|11.61|10.41|0
1644906300000|2022-02-15 06:25:00|11.67|10.47|11.55|10.35|11.68|10.48|11.51|10.31|0
1644906600000|2022-02-15 06:30:00|11.57|10.37|11.65|10.45|11.66|10.46|11.56|10.36|0
1644906900000|2022-02-15 06:35:00|11.63|10.43|11.59|10.39|11.67|10.47|11.58|10.38|0
1644907200000|2022-02-15 06:40:00|11.58|10.38|11.62|10.42|11.7|10.5|11.58|10.38|0
1644907500000|2022-02-15 06:45:00|11.61|10.41|11.63|10.43|11.71|10.51|11.61|10.41|0
1644907800000|2022-02-15 06:50:00|11.61|10.41|11.58|10.38|11.63|10.43|11.57|10.37|0
1644908100000|2022-02-15 06:55:00|11.57|10.37|11.62|10.42|11.66|10.46|11.57|10.37|0
1644908400000|2022-02-15 07:00:00|11.61|10.41|11.65|10.45|11.79|10.59|11.54|10.34|0
1644908700000|2022-02-15 07:05:00|11.64|10.44|11.36|10.16|11.66|10.46|11.33|10.13|0
1644909000000|2022-02-15 07:10:00|11.37|10.17|11.46|10.26|11.48|10.28|11.33|10.13|0
1644909300000|2022-02-15 07:15:00|11.47|10.27|11.42|10.22|11.48|10.28|11.4|10.2|0
1644909600000|2022-02-15 07:20:00|11.41|10.21|11.46|10.26|11.46|10.26|11.4|10.2|0
1644909900000|2022-02-15 07:25:00|11.45|10.25|11.53|10.33|11.65|10.45|11.42|10.22|0
1644910200000|2022-02-15 07:30:00|11.51|10.31|11.59|10.39|11.62|10.42|11.47|10.27|0
1644910500000|2022-02-15 07:35:00|11.6|10.4|11.74|10.54|11.74|10.54|11.6|10.4|0
1644910800000|2022-02-15 07:40:00|11.76|10.56|11.88|10.68|11.9|10.7|11.76|10.56|0
1644911100000|2022-02-15 07:45:00|11.87|10.67|9.25|8.05|12.19|10.99|9.23|8.03|0
1644911400000|2022-02-15 07:50:00|9.24|8.04|9.12|7.92|9.3|8.1|9.11|7.91|0
1644911700000|2022-02-15 07:55:00|9.14|7.94|9.38|8.18|9.39|8.19|9.09|7.89|0
1644912000000|2022-02-15 08:00:00|9.39|8.19|9|7.8|9.51|8.31|8.99|7.79|0
1644912300000|2022-02-15 08:05:00|8.97|7.77|8.46|7.26|9.09|7.89|8.45|7.25|0
1644912600000|2022-02-15 08:10:00|8.43|7.23|8.51|7.31|8.56|7.36|8.34|7.14|0
1644912900000|2022-02-15 08:15:00|8.47|7.27|8.24|7.04|8.51|7.31|8.23|7.03|0
1644913200000|2022-02-15 08:20:00|8.26|7.06|7.63|6.43|8.56|7.36|7.63|6.43|0
1644913500000|2022-02-15 08:25:00|7.62|6.42|7.27|6.07|7.86|6.66|7.21|6.01|0
1644913800000|2022-02-15 08:30:00|7.22|6.02|6.84|5.64|7.27|6.07|6.84|5.64|0
1644914100000|2022-02-15 08:35:00|6.85|5.65|6.98|5.78|7.08|5.88|6.84|5.64|0
1644914400000|2022-02-15 08:40:00|7|5.8|6.89|5.69|7.04|5.84|6.74|5.54|0
1644914700000|2022-02-15 08:45:00|6.9|5.7|6.84|5.64|6.99|5.79|6.84|5.64|0
1644915000000|2022-02-15 08:50:00|6.83|5.63|7.07|5.87|7.07|5.87|6.81|5.61|0
1644915300000|2022-02-15 08:55:00|7.08|5.88|6.9|5.7|7.1|5.9|6.9|5.7|0
1644915600000|2022-02-15 09:00:00|6.93|5.73|6.96|5.76|6.97|5.77|6.84|5.64|0
1644915900000|2022-02-15 09:05:00|6.95|5.75|6.77|5.57|6.96|5.76|6.76|5.56|0
1644916200000|2022-02-15 09:10:00|6.79|5.59|6.88|5.68|6.97|5.77|6.79|5.59|0
1644916500000|2022-02-15 09:15:00|6.87|5.67|6.69|5.49|6.88|5.68|6.63|5.43|0
1644916800000|2022-02-15 09:20:00|6.68|5.48|6.68|5.48|6.73|5.53|6.63|5.43|0
1644917100000|2022-02-15 09:25:00|6.67|5.47|6.75|5.55|6.75|5.55|6.63|5.43|0
1644917400000|2022-02-15 09:30:00|6.74|5.54|6.74|5.54|6.76|5.56|6.69|5.49|0
1644917700000|2022-02-15 09:35:00|6.73|5.53|6.76|5.56|6.78|5.58|6.7|5.5|0
1644918000000|2022-02-15 09:40:00|6.74|5.54|6.77|5.57|6.81|5.61|6.71|5.51|0
1644918300000|2022-02-15 09:45:00|6.79|5.59|6.72|5.52|6.83|5.63|6.7|5.5|0
1644918600000|2022-02-15 09:50:00|6.73|5.53|6.83|5.63|6.85|5.65|6.72|5.52|0
1644918900000|2022-02-15 09:55:00|6.82|5.62|6.74|5.54|6.84|5.64|6.74|5.54|0
1644919200000|2022-02-15 10:00:00|6.68|5.48|6.74|5.54|6.75|5.55|6.55|5.35|0
1644919500000|2022-02-15 10:05:00|6.76|5.56|6.68|5.48|6.79|5.59|6.57|5.37|0
1644919800000|2022-02-15 10:10:00|6.69|5.49|6.73|5.53|6.75|5.55|6.68|5.48|0
1644920100000|2022-02-15 10:15:00|6.72|5.52|6.66|5.46|6.72|5.52|6.6|5.4|0
1644920400000|2022-02-15 10:20:00|6.64|5.44|6.84|5.64|6.9|5.7|6.59|5.39|0
1644920700000|2022-02-15 10:25:00|6.83|5.63|6.73|5.53|6.86|5.66|6.7|5.5|0
1644921000000|2022-02-15 10:30:00|6.72|5.52|6.62|5.42|6.76|5.56|6.6|5.4|0
1644921300000|2022-02-15 10:35:00|6.61|5.41|6.54|5.34|6.61|5.41|6.52|5.32|0
1644921600000|2022-02-15 10:40:00|6.55|5.35|6.5|5.3|6.55|5.35|6.48|5.28|0
1644921900000|2022-02-15 10:45:00|6.52|5.32|6.54|5.34|6.57|5.37|6.49|5.29|0
1644922200000|2022-02-15 10:50:00|6.53|5.33|6.57|5.37|6.6|5.4|6.52|5.32|0
1644922500000|2022-02-15 10:55:00|6.56|5.36|6.55|5.35|6.57|5.37|6.52|5.32|0
1644922800000|2022-02-15 11:00:00|6.56|5.36|6.45|5.25|6.58|5.38|6.44|5.24|0
1644923100000|2022-02-15 11:05:00|6.47|5.27|6.48|5.28|6.49|5.29|6.43|5.23|0
1644923400000|2022-02-15 11:10:00|6.47|5.27|6.37|5.17|6.48|5.28|6.35|5.15|0
1644923700000|2022-02-15 11:15:00|6.35|5.15|6.43|5.23|6.44|5.24|6.31|5.11|0
1644924000000|2022-02-15 11:20:00|6.44|5.24|6.36|5.16|6.44|5.24|6.34|5.14|0
1644924300000|2022-02-15 11:25:00|6.37|5.17|6.46|5.26|6.48|5.28|6.37|5.17|0
1644924600000|2022-02-15 11:30:00|6.47|5.27|6.44|5.24|6.47|5.27|6.43|5.23|0
1644924900000|2022-02-15 11:35:00|6.43|5.23|6.37|5.17|6.47|5.27|6.36|5.16|0
1644925200000|2022-02-15 11:40:00|6.38|5.18|6.38|5.18|6.41|5.21|6.36|5.16|0
1644925500000|2022-02-15 11:45:00|6.37|5.17|6.27|5.07|6.39|5.19|6.22|5.02|0
1644925800000|2022-02-15 11:50:00|6.28|5.08|6.33|5.13|6.36|5.16|6.27|5.07|0
1644926100000|2022-02-15 11:55:00|6.34|5.14|6.37|5.17|6.37|5.17|6.29|5.09|0
1644926400000|2022-02-15 12:00:00|6.36|5.16|6.35|5.15|6.49|5.29|6.31|5.11|0
1644926700000|2022-02-15 12:05:00|6.36|5.16|6.26|5.06|6.39|5.19|6.2|5|0
1644927000000|2022-02-15 12:10:00|6.23|5.03|6.19|4.99|6.24|5.04|6.13|4.93|0
1644927300000|2022-02-15 12:15:00|6.18|4.98|5.97|4.77|6.22|5.02|5.93|4.73|0
1644927600000|2022-02-15 12:20:00|5.96|4.76|5.97|4.77|5.99|4.79|5.92|4.72|0
1644927900000|2022-02-15 12:25:00|5.98|4.78|5.97|4.77|6|4.8|5.96|4.76|0
1644928200000|2022-02-15 12:30:00|5.98|4.78|6|4.8|6.01|4.81|5.97|4.77|0
1644928500000|2022-02-15 12:35:00|5.99|4.79|5.91|4.71|6.24|5.04|5.86|4.66|0
1644928800000|2022-02-15 12:40:00|5.92|4.72|5.97|4.77|6.03|4.83|5.91|4.71|0
1644929100000|2022-02-15 12:45:00|5.98|4.78|5.97|4.77|5.99|4.79|5.92|4.72|0
1644929400000|2022-02-15 12:50:00|5.96|4.76|5.91|4.71|6.02|4.82|5.9|4.7|0
1644929700000|2022-02-15 12:55:00|5.9|4.7|5.89|4.69|5.91|4.71|5.89|4.69|0
1644930000000|2022-02-15 13:00:00|5.9|4.7|5.93|4.73|5.93|4.73|5.86|4.66|0
1644930300000|2022-02-15 13:05:00|5.94|4.74|5.96|4.76|5.98|4.78|5.92|4.72|0
1644930600000|2022-02-15 13:10:00|5.98|4.78|6|4.8|6.02|4.82|5.97|4.77|0
1644930900000|2022-02-15 13:15:00|6.01|4.81|6.05|4.85|6.08|4.88|6|4.8|0
1644931200000|2022-02-15 13:20:00|6.06|4.86|6.01|4.81|6.07|4.87|5.99|4.79|0
1644931500000|2022-02-15 13:25:00|6|4.8|6.03|4.83|6.12|4.92|6|4.8|0
1644931800000|2022-02-15 13:30:00|6.04|4.84|6.16|4.96|6.27|5.07|6.04|4.84|0
1644932100000|2022-02-15 13:35:00|6.17|4.97|6.47|5.27|6.5|5.3|5.93|4.73|0
1644932400000|2022-02-15 13:40:00|6.46|5.26|6.34|5.14|6.51|5.31|6.34|5.14|0
1644932700000|2022-02-15 13:45:00|6.35|5.15|6.33|5.13|6.41|5.21|6.33|5.13|0
1644933000000|2022-02-15 13:50:00|6.34|5.14|6.37|5.17|6.43|5.23|6.31|5.11|0
1644933300000|2022-02-15 13:55:00|6.38|5.18|6.46|5.26|6.49|5.29|6.38|5.18|0
1644933600000|2022-02-15 14:00:00|6.45|5.25|6.47|5.27|6.53|5.33|6.44|5.24|0
1644933900000|2022-02-15 14:05:00|6.46|5.26|6.43|5.23|6.48|5.28|6.38|5.18|0
1644934200000|2022-02-15 14:10:00|6.44|5.24|5.83|4.63|6.76|5.56|5.83|4.63|0
1644934500000|2022-02-15 14:15:00|5.84|4.64|5.77|4.57|5.88|4.68|5.76|4.56|0
1644934800000|2022-02-15 14:20:00|5.76|4.56|5.69|4.49|5.78|4.58|5.65|4.45|0
1644935100000|2022-02-15 14:25:00|5.68|4.48|5.84|4.64|5.84|4.64|5.67|4.47|0
1644935400000|2022-02-15 14:30:00|5.79|4.59|5.52|4.32|5.87|4.67|5.5|4.3|0
1644935700000|2022-02-15 14:35:00|5.5|4.3|5.62|4.42|5.98|4.78|5.28|4.08|0
1644936000000|2022-02-15 14:40:00|5.6|4.4|5.66|4.46|5.71|4.51|5.54|4.34|0
1644936300000|2022-02-15 14:45:00|5.62|4.42|5.74|4.54|5.74|4.54|5.48|4.28|0
1644936600000|2022-02-15 14:50:00|5.79|4.59|5.78|4.58|5.9|4.7|5.77|4.57|0
1644936900000|2022-02-15 14:55:00|5.76|4.56|6.02|4.82|6.06|4.86|5.69|4.49|0
1644937200000|2022-02-15 15:00:00|6.03|4.83|6.06|4.86|6.15|4.95|5.92|4.72|0
1644937500000|2022-02-15 15:05:00|6.04|4.84|5.97|4.77|6.13|4.93|5.91|4.71|0
1644937800000|2022-02-15 15:10:00|5.98|4.78|6.02|4.82|6.12|4.92|5.98|4.78|0
1644938100000|2022-02-15 15:15:00|6|4.8|5.94|4.74|6|4.8|5.89|4.69|0
1644938400000|2022-02-15 15:20:00|5.95|4.75|5.93|4.73|6.04|4.84|5.89|4.69|0
1644938700000|2022-02-15 15:25:00|5.96|4.76|5.79|4.59|6.07|4.87|5.79|4.59|0
1644939000000|2022-02-15 15:30:00|5.77|4.57|5.83|4.63|5.86|4.66|5.76|4.56|0
1644939300000|2022-02-15 15:35:00|5.82|4.62|5.79|4.59|5.87|4.67|5.75|4.55|0
1644939600000|2022-02-15 15:40:00|5.78|4.58|5.66|4.46|5.8|4.6|5.65|4.45|0
1644939900000|2022-02-15 15:45:00|5.65|4.45|5.58|4.38|5.67|4.47|5.57|4.37|0
1644940200000|2022-02-15 15:50:00|5.59|4.39|5.46|4.26|5.86|4.66|5.46|4.26|0
1644940500000|2022-02-15 15:55:00|5.47|4.27|5.52|4.32|5.56|4.36|5.43|4.23|0
1644940800000|2022-02-15 16:00:00|5.51|4.31|5.45|4.25|5.54|4.34|5.45|4.25|0
1644941100000|2022-02-15 16:05:00|5.44|4.24|5.02|3.82|5.55|4.35|5.01|3.81|0
1644941400000|2022-02-15 16:10:00|5.03|3.83|5.1|3.9|5.12|3.92|5.03|3.83|0
1644941700000|2022-02-15 16:15:00|5.09|3.89|5.87|4.67|5.96|4.76|5.08|3.88|0
1644942000000|2022-02-15 16:20:00|5.86|4.66|5.84|4.64|5.86|4.66|5.79|4.59|0
1644942300000|2022-02-15 16:25:00|5.85|4.65|5.57|4.37|6.12|4.92|5.57|4.37|0
1644942600000|2022-02-15 16:30:00|5.56|4.36|5.43|4.23|5.56|4.36|5.43|4.23|0
1644942900000|2022-02-15 16:35:00|5.42|4.22|5.39|4.19|5.44|4.24|5.36|4.16|0
1644943200000|2022-02-15 16:40:00|5.4|4.2|5.47|4.27|5.47|4.27|5.39|4.19|0
1644943500000|2022-02-15 16:45:00|5.45|4.25|5.47|4.27|5.48|4.28|5.4|4.2|0
1644943800000|2022-02-15 16:50:00|5.46|4.26|5.49|4.29|5.51|4.31|5.44|4.24|0
1644944100000|2022-02-15 16:55:00|5.48|4.28|5.41|4.21|5.5|4.3|5.37|4.17|0
1644944400000|2022-02-15 17:00:00|5.4|4.2|5.45|4.25|5.48|4.28|5.34|4.14|0
1644944700000|2022-02-15 17:05:00|5.44|4.24|5.52|4.32|5.54|4.34|5.43|4.23|0
1644945000000|2022-02-15 17:10:00|5.5|4.3|5.58|4.38|5.58|4.38|5.48|4.28|0
1644945300000|2022-02-15 17:15:00|5.57|4.37|5.69|4.49|5.72|4.52|5.57|4.37|0
1644945600000|2022-02-15 17:20:00|5.7|4.5|5.75|4.55|5.77|4.57|5.68|4.48|0
1644945900000|2022-02-15 17:25:00|5.74|4.54|5.69|4.49|5.8|4.6|5.67|4.47|0
1644946200000|2022-02-15 17:30:00|5.7|4.5|5.8|4.6|5.83|4.63|5.61|4.41|0
1644946500000|2022-02-15 17:35:00|5.81|4.61|5.77|4.57|5.81|4.61|5.74|4.54|0
1644946800000|2022-02-15 17:40:00|5.78|4.58|5.79|4.59|5.83|4.63|5.75|4.55|0
1644947100000|2022-02-15 17:45:00|5.78|4.58|6|4.8|6.02|4.82|5.77|4.57|0
1644947400000|2022-02-15 17:50:00|5.99|4.79|5.92|4.72|5.99|4.79|5.91|4.71|0
1644947700000|2022-02-15 17:55:00|5.93|4.73|5.85|4.65|5.94|4.74|5.85|4.65|0
1644948000000|2022-02-15 18:00:00|5.84|4.64|5.77|4.57|5.88|4.68|5.76|4.56|0
1644948300000|2022-02-15 18:05:00|5.78|4.58|5.7|4.5|5.78|4.58|5.7|4.5|0
1644948600000|2022-02-15 18:10:00|5.71|4.51|5.7|4.5|5.74|4.54|5.68|4.48|0
1644948900000|2022-02-15 18:15:00|5.69|4.49|5.74|4.54|5.76|4.56|5.69|4.49|0
1644949200000|2022-02-15 18:20:00|5.73|4.53|5.56|4.36|5.73|4.53|5.54|4.34|0
1644949500000|2022-02-15 18:25:00|5.55|4.35|5.48|4.28|5.55|4.35|5.47|4.27|0
1644949800000|2022-02-15 18:30:00|5.47|4.27|5.26|4.06|5.64|4.44|5.22|4.02|0
1644950100000|2022-02-15 18:35:00|5.25|4.05|5.27|4.07|5.3|4.1|5.24|4.04|0
1644950400000|2022-02-15 18:40:00|5.26|4.06|5.26|4.06|5.29|4.09|5.23|4.03|0
1644950700000|2022-02-15 18:45:00|5.27|4.07|5.22|4.02|5.28|4.08|5.21|4.01|0
1644951000000|2022-02-15 18:50:00|5.21|4.01|5.24|4.04|5.26|4.06|5.2|4|0
1644951300000|2022-02-15 18:55:00|5.23|4.03|5.22|4.02|5.24|4.04|5.2|4|0
1644951600000|2022-02-15 19:00:00|5.21|4.01|5.25|4.05|5.28|4.08|5.2|4|0
1644951900000|2022-02-15 19:05:00|5.26|4.06|5.36|4.16|5.44|4.24|5.25|4.05|0
1644952200000|2022-02-15 19:10:00|5.35|4.15|5.33|4.13|5.38|4.18|5.31|4.11|0
1644952500000|2022-02-15 19:15:00|5.32|4.12|5.25|4.05|5.38|4.18|5.23|4.03|0
1644952800000|2022-02-15 19:20:00|5.26|4.06|5.26|4.06|5.28|4.08|5.21|4.01|0
1644953100000|2022-02-15 19:25:00|5.27|4.07|5.25|4.05|5.29|4.09|5.23|4.03|0
1644953400000|2022-02-15 19:30:00|5.24|4.04|5.3|4.1|5.31|4.11|5.21|4.01|0
1644953700000|2022-02-15 19:35:00|5.29|4.09|5.25|4.05|5.29|4.09|5.24|4.04|0
1644954000000|2022-02-15 19:40:00|5.24|4.04|5.19|3.99|5.38|4.18|5.19|3.99|0
1644954300000|2022-02-15 19:45:00|5.2|4|5.28|4.08|5.28|4.08|5.15|3.95|0
1644954600000|2022-02-15 19:50:00|5.27|4.07|5.27|4.07|5.34|4.14|5.24|4.04|0
1644954900000|2022-02-15 19:55:00|5.28|4.08|5.23|4.03|5.29|4.09|5.22|4.02|0
1644955200000|2022-02-15 20:00:00|5.24|4.04|5.14|3.94|5.25|4.05|5.14|3.94|0
1644955500000|2022-02-15 20:05:00|5.13|3.93|5.14|3.94|5.15|3.95|5.1|3.9|0
1644955800000|2022-02-15 20:10:00|5.16|3.96|4.38|3.18|5.17|3.97|4.37|3.17|0
1644956100000|2022-02-15 20:15:00|4.37|3.17|4.37|3.17|4.44|3.24|4.37|3.17|0
1644956400000|2022-02-15 20:20:00|4.36|3.16|4.42|3.22|4.45|3.25|4.35|3.15|0
1644956700000|2022-02-15 20:25:00|4.41|3.21|4.41|3.21|4.45|3.25|4.41|3.21|0
1644957000000|2022-02-15 20:30:00|4.42|3.22|4.59|3.39|4.6|3.4|4.41|3.21|0
1644957300000|2022-02-15 20:35:00|4.61|3.41|4.55|3.35|4.66|3.46|4.52|3.32|0
1644957600000|2022-02-15 20:40:00|4.57|3.37|4.68|3.48|4.89|3.69|4.57|3.37|0
1644957900000|2022-02-15 20:45:00|4.7|3.5|4.68|3.48|4.8|3.6|4.62|3.42|0
1644958200000|2022-02-15 20:50:00|4.61|3.41|4.54|3.34|4.61|3.41|4.41|3.21|0
1644958500000|2022-02-15 20:55:00|4.53|3.33|4.45|3.25|4.61|3.41|4.41|3.21|0
1644958800000|2022-02-15 21:00:00|4.44|3.24|4.41|3.21|4.58|3.38|4.39|3.19|0
1644959100000|2022-02-15 21:05:00|4.4|3.2|4.46|3.26|4.48|3.28|4.4|3.2|0
1644959400000|2022-02-15 21:10:00|4.47|3.27|4.44|3.24|4.49|3.29|4.42|3.22|0
1644959700000|2022-02-15 21:15:00|4.43|3.23|4.39|3.19|4.44|3.24|4.39|3.19|0
1644960000000|2022-02-15 21:20:00|4.4|3.2|4.36|3.16|4.4|3.2|4.35|3.15|0
1644960300000|2022-02-15 21:25:00|4.35|3.15|4.34|3.14|4.35|3.15|4.33|3.13|0
1644960600000|2022-02-15 21:30:00|4.35|3.15|4.33|3.13|4.35|3.15|4.32|3.12|0
1644960900000|2022-02-15 21:35:00|4.32|3.12|4.34|3.14|4.35|3.15|4.32|3.12|0
1644961200000|2022-02-15 21:40:00|4.33|3.13|4.39|3.19|4.39|3.19|4.33|3.13|0
1644961500000|2022-02-15 21:45:00|4.4|3.2|4.44|3.24|4.45|3.25|4.38|3.18|0
1644961800000|2022-02-15 21:50:00|4.43|3.23|4.39|3.19|4.45|3.25|4.38|3.18|0
1644962100000|2022-02-15 21:55:00|4.4|3.2|4.39|3.19|4.42|3.22|4.35|3.15|0
1644962400000|2022-02-15 22:00:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1644962700000|2022-02-15 22:05:00|4.38|3.18|4.37|3.17|4.39|3.19|4.37|3.17|0
1644963000000|2022-02-15 22:10:00|4.38|3.18|4.39|3.19|4.39|3.19|4.38|3.18|0
1644963300000|2022-02-15 22:15:00|4.4|3.2|4.4|3.2|4.4|3.2|4.39|3.19|0
1644963600000|2022-02-15 22:20:00|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1644963900000|2022-02-15 22:25:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1644964200000|2022-02-15 22:30:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1644964800000|2022-02-15 22:40:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1644965400000|2022-02-15 22:50:00|4.39|3.19|4.39|3.19|4.4|3.2|4.39|3.19|0
1644965700000|2022-02-15 22:55:00|4.38|3.18|4.38|3.18|4.39|3.19|4.36|3.16|0
1644966000000|2022-02-15 23:00:00|4.35|3.15|4.34|3.14|4.39|3.19|4.33|3.13|0
1644966300000|2022-02-15 23:05:00|4.35|3.15|4.35|3.15|4.36|3.16|4.32|3.12|0
1644966600000|2022-02-15 23:10:00|4.34|3.14|4.37|3.17|4.38|3.18|4.34|3.14|0
1644966900000|2022-02-15 23:15:00|4.38|3.18|4.37|3.17|4.38|3.18|4.35|3.15|0
1644967200000|2022-02-15 23:20:00|4.38|3.18|4.41|3.21|4.41|3.21|4.38|3.18|0
1644967500000|2022-02-15 23:25:00|4.4|3.2|4.41|3.21|4.42|3.22|4.38|3.18|0
1644967800000|2022-02-15 23:30:00|4.4|3.2|4.39|3.19|4.41|3.21|4.36|3.16|0
1644968100000|2022-02-15 23:35:00|4.38|3.18|4.36|3.16|4.39|3.19|4.36|3.16|0
1644968400000|2022-02-15 23:40:00|4.37|3.17|4.38|3.18|4.38|3.18|4.35|3.15|0
1644968700000|2022-02-15 23:45:00|4.37|3.17|4.45|3.25|4.45|3.25|4.37|3.17|0
1644969000000|2022-02-15 23:50:00|4.46|3.26|4.45|3.25|4.47|3.27|4.43|3.23|0
1644969300000|2022-02-15 23:55:00|4.46|3.26|4.44|3.24|4.46|3.26|4.43|3.23|0
1644969600000|2022-02-16 00:00:00|4.45|3.25|4.43|3.23|4.46|3.26|4.41|3.21|0
1644969900000|2022-02-16 00:05:00|4.42|3.22|4.41|3.21|4.47|3.27|4.41|3.21|0
1644970200000|2022-02-16 00:10:00|4.42|3.22|4.45|3.25|4.47|3.27|4.42|3.22|0
1644970500000|2022-02-16 00:15:00|4.46|3.26|4.46|3.26|4.46|3.26|4.45|3.25|0
1644970800000|2022-02-16 00:20:00|4.48|3.28|4.47|3.27|4.48|3.28|4.46|3.26|0
1644971100000|2022-02-16 00:25:00|4.46|3.26|4.47|3.27|4.48|3.28|4.45|3.25|0
1644971400000|2022-02-16 00:30:00|4.48|3.28|4.46|3.26|4.48|3.28|4.45|3.25|0
1644971700000|2022-02-16 00:35:00|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1644972000000|2022-02-16 00:40:00|4.46|3.26|4.46|3.26|4.47|3.27|4.45|3.25|0
1644972300000|2022-02-16 00:45:00|4.47|3.27|4.46|3.26|4.48|3.28|4.46|3.26|0
1644972600000|2022-02-16 00:50:00|4.47|3.27|4.46|3.26|4.47|3.27|4.45|3.25|0
1644972900000|2022-02-16 00:55:00|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1644973200000|2022-02-16 01:00:00|4.46|3.26|4.46|3.26|4.47|3.27|4.45|3.25|0
1644973500000|2022-02-16 01:05:00|4.45|3.25|4.42|3.22|4.45|3.25|4.41|3.21|0
1644973800000|2022-02-16 01:10:00|4.41|3.21|4.46|3.26|4.46|3.26|4.41|3.21|0
1644974100000|2022-02-16 01:15:00|4.45|3.25|4.46|3.26|4.46|3.26|4.43|3.23|0
1644974400000|2022-02-16 01:20:00|4.45|3.25|4.45|3.25|4.47|3.27|4.45|3.25|0
1644974700000|2022-02-16 01:25:00|4.46|3.26|4.45|3.25|4.46|3.26|4.44|3.24|0
1644975000000|2022-02-16 01:30:00|4.46|3.26|4.46|3.26|4.46|3.26|4.44|3.24|0
1644975300000|2022-02-16 01:35:00|4.45|3.25|4.44|3.24|4.46|3.26|4.43|3.23|0
1644975600000|2022-02-16 01:40:00|4.43|3.23|4.46|3.26|4.46|3.26|4.43|3.23|0
1644975900000|2022-02-16 01:45:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1644976200000|2022-02-16 01:50:00|4.43|3.23|4.42|3.22|4.44|3.24|4.42|3.22|0
1644976500000|2022-02-16 01:55:00|4.43|3.23|4.41|3.21|4.43|3.23|4.41|3.21|0
1644976800000|2022-02-16 02:00:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1644977100000|2022-02-16 02:05:00|4.41|3.21|4.35|3.15|4.41|3.21|4.35|3.15|0
1644977400000|2022-02-16 02:10:00|4.36|3.16|4.39|3.19|4.4|3.2|4.36|3.16|0
1644977700000|2022-02-16 02:15:00|4.38|3.18|4.37|3.17|4.39|3.19|4.36|3.16|0
1644978000000|2022-02-16 02:20:00|4.36|3.16|4.37|3.17|4.38|3.18|4.36|3.16|0
1644978300000|2022-02-16 02:25:00|4.38|3.18|4.38|3.18|4.38|3.18|4.37|3.17|0
1644978600000|2022-02-16 02:30:00|4.39|3.19|4.39|3.19|4.41|3.21|4.39|3.19|0
1644978900000|2022-02-16 02:35:00|4.4|3.2|4.42|3.22|4.42|3.22|4.4|3.2|0
1644979200000|2022-02-16 02:40:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1644979500000|2022-02-16 02:45:00|4.4|3.2|4.4|3.2|4.41|3.21|4.37|3.17|0
1644979800000|2022-02-16 02:50:00|4.39|3.19|4.39|3.19|4.4|3.2|4.39|3.19|0
1644980100000|2022-02-16 02:55:00|4.4|3.2|4.39|3.19|4.42|3.22|4.38|3.18|0
1644980400000|2022-02-16 03:00:00|4.38|3.18|4.39|3.19|4.4|3.2|4.37|3.17|0
1644980700000|2022-02-16 03:05:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1644981000000|2022-02-16 03:10:00|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1644981300000|2022-02-16 03:15:00|4.49|3.29|4.5|3.3|4.5|3.3|4.48|3.28|0
1644981600000|2022-02-16 03:20:00|4.51|3.31|4.52|3.32|4.52|3.32|4.5|3.3|0
1644981900000|2022-02-16 03:25:00|4.51|3.31|4.5|3.3|4.53|3.33|4.5|3.3|0
1644982200000|2022-02-16 03:30:00|4.51|3.31|4.51|3.31|4.53|3.33|4.5|3.3|0
1644982500000|2022-02-16 03:35:00|4.52|3.32|4.51|3.31|4.52|3.32|4.5|3.3|0
1644982800000|2022-02-16 03:40:00|4.5|3.3|4.51|3.31|4.51|3.31|4.49|3.29|0
1644983100000|2022-02-16 03:45:00|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1644983400000|2022-02-16 03:50:00|4.51|3.31|4.53|3.33|4.53|3.33|4.51|3.31|0
1644983700000|2022-02-16 03:55:00|4.54|3.34|4.5|3.3|4.54|3.34|4.5|3.3|0
1644984000000|2022-02-16 04:00:00|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1644984300000|2022-02-16 04:05:00|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1644984600000|2022-02-16 04:10:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1644984900000|2022-02-16 04:15:00|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1644985200000|2022-02-16 04:20:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1644985500000|2022-02-16 04:25:00|4.5|3.3|4.51|3.31|4.51|3.31|4.49|3.29|0
1644985800000|2022-02-16 04:30:00|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1644986100000|2022-02-16 04:35:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1644986400000|2022-02-16 04:40:00|4.5|3.3|4.49|3.29|4.5|3.3|4.48|3.28|0
1644986700000|2022-02-16 04:45:00|4.48|3.28|4.42|3.22|4.49|3.29|4.36|3.16|0
1644987000000|2022-02-16 04:50:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1644987300000|2022-02-16 04:55:00|4.39|3.19|4.38|3.18|4.39|3.19|4.38|3.18|0
1644987600000|2022-02-16 05:00:00|4.37|3.17|4.34|3.14|4.38|3.18|4.34|3.14|0
1644987900000|2022-02-16 05:05:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1644988200000|2022-02-16 05:10:00|4.35|3.15|4.32|3.12|4.35|3.15|4.31|3.11|0
1644988500000|2022-02-16 05:15:00|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1644988800000|2022-02-16 05:20:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1644989100000|2022-02-16 05:25:00|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1644989400000|2022-02-16 05:30:00|4.33|3.13|4.34|3.14|4.34|3.14|4.32|3.12|0
1644989700000|2022-02-16 05:35:00|4.33|3.13|4.32|3.12|4.34|3.14|4.32|3.12|0
1644990000000|2022-02-16 05:40:00|4.33|3.13|4.32|3.12|4.34|3.14|4.32|3.12|0
1644990300000|2022-02-16 05:45:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1644990600000|2022-02-16 05:50:00|4.3|3.1|4.31|3.11|4.32|3.12|4.3|3.1|0
1644990900000|2022-02-16 05:55:00|4.32|3.12|4.31|3.11|4.33|3.13|4.3|3.1|0
1644991200000|2022-02-16 06:00:00|4.32|3.12|4.32|3.12|4.33|3.13|4.27|3.07|0
1644991500000|2022-02-16 06:05:00|4.33|3.13|4.35|3.15|4.36|3.16|4.33|3.13|0
1644991800000|2022-02-16 06:10:00|4.36|3.16|4.33|3.13|4.36|3.16|4.32|3.12|0
1644992100000|2022-02-16 06:15:00|4.32|3.12|4.3|3.1|4.34|3.14|4.29|3.09|0
1644992400000|2022-02-16 06:20:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1644992700000|2022-02-16 06:25:00|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1644993000000|2022-02-16 06:30:00|4.28|3.08|4.26|3.06|4.29|3.09|4.25|3.05|0
1644993300000|2022-02-16 06:35:00|4.27|3.07|4.27|3.07|4.27|3.07|4.26|3.06|0
1644993600000|2022-02-16 06:40:00|4.26|3.06|4.26|3.06|4.27|3.07|4.25|3.05|0
1644993900000|2022-02-16 06:45:00|4.27|3.07|4.24|3.04|4.27|3.07|4.24|3.04|0
1644994200000|2022-02-16 06:50:00|4.25|3.05|4.26|3.06|4.27|3.07|4.24|3.04|0
1644994500000|2022-02-16 06:55:00|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1644994800000|2022-02-16 07:00:00|4.27|3.07|4.24|3.04|4.28|3.08|4.19|2.99|0
1644995100000|2022-02-16 07:05:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1644995400000|2022-02-16 07:10:00|4.23|3.03|4.26|3.06|4.28|3.08|4.23|3.03|0
1644995700000|2022-02-16 07:15:00|4.27|3.07|4.28|3.08|4.29|3.09|4.25|3.05|0
1644996000000|2022-02-16 07:20:00|4.29|3.09|4.29|3.09|4.3|3.1|4.27|3.07|0
1644996300000|2022-02-16 07:25:00|4.28|3.08|4.28|3.08|4.3|3.1|4.27|3.07|0
1644996600000|2022-02-16 07:30:00|4.27|3.07|4.25|3.05|4.3|3.1|4.24|3.04|0
1644996900000|2022-02-16 07:35:00|4.26|3.06|4.01|2.81|4.3|3.1|4.01|2.81|0
1644997200000|2022-02-16 07:40:00|4|2.8|4.02|2.82|4.03|2.83|3.99|2.79|0
1644997500000|2022-02-16 07:45:00|4.03|2.83|4.03|2.83|4.04|2.84|4.02|2.82|0
1644997800000|2022-02-16 07:50:00|4.04|2.84|4.05|2.85|4.07|2.87|4.02|2.82|0
1644998100000|2022-02-16 07:55:00|4.06|2.86|4.01|2.81|4.07|2.87|4.01|2.81|0
1644998400000|2022-02-16 08:00:00|4.02|2.82|4.07|2.87|4.1|2.9|3.98|2.78|0
1644998700000|2022-02-16 08:05:00|4.08|2.88|4.07|2.87|4.1|2.9|4.05|2.85|0
1644999000000|2022-02-16 08:10:00|4.06|2.86|3.95|2.75|4.08|2.88|3.95|2.75|0
1644999300000|2022-02-16 08:15:00|3.94|2.74|3.78|2.58|3.94|2.74|3.75|2.55|0
1644999600000|2022-02-16 08:20:00|3.77|2.57|3.72|2.52|3.77|2.57|3.68|2.48|0
1644999900000|2022-02-16 08:25:00|3.71|2.51|3.73|2.53|3.76|2.56|3.7|2.5|0
1645000200000|2022-02-16 08:30:00|3.74|2.54|3.74|2.54|3.77|2.57|3.73|2.53|0
1645000500000|2022-02-16 08:35:00|3.73|2.53|3.72|2.52|3.73|2.53|3.69|2.49|0
1645000800000|2022-02-16 08:40:00|3.71|2.51|3.79|2.59|3.79|2.59|3.7|2.5|0
1645001100000|2022-02-16 08:45:00|3.78|2.58|3.77|2.57|3.83|2.63|3.76|2.56|0
1645001400000|2022-02-16 08:50:00|3.76|2.56|3.81|2.61|3.82|2.62|3.75|2.55|0
1645001700000|2022-02-16 08:55:00|3.8|2.6|3.73|2.53|3.8|2.6|3.71|2.51|0
1645002000000|2022-02-16 09:00:00|3.72|2.52|3.66|2.46|3.75|2.55|3.61|2.41|0
1645002300000|2022-02-16 09:05:00|3.67|2.47|3.87|2.67|3.89|2.69|3.67|2.47|0
1645002600000|2022-02-16 09:10:00|3.88|2.68|3.85|2.65|3.96|2.76|3.84|2.64|0
1645002900000|2022-02-16 09:15:00|3.84|2.64|3.85|2.65|3.88|2.68|3.84|2.64|0
1645003200000|2022-02-16 09:20:00|3.86|2.66|3.88|2.68|3.9|2.7|3.84|2.64|0
1645003500000|2022-02-16 09:25:00|3.87|2.67|3.88|2.68|3.89|2.69|3.86|2.66|0
1645003800000|2022-02-16 09:30:00|3.86|2.66|3.86|2.66|3.87|2.67|3.81|2.61|0
1645004100000|2022-02-16 09:35:00|3.87|2.67|3.86|2.66|3.9|2.7|3.85|2.65|0
1645004400000|2022-02-16 09:40:00|3.87|2.67|3.92|2.72|3.92|2.72|3.85|2.65|0
1645004700000|2022-02-16 09:45:00|3.91|2.71|3.9|2.7|3.93|2.73|3.9|2.7|0
1645005000000|2022-02-16 09:50:00|3.89|2.69|3.9|2.7|3.91|2.71|3.87|2.67|0
1645005300000|2022-02-16 09:55:00|3.91|2.71|3.95|2.75|3.97|2.77|3.89|2.69|0
1645005600000|2022-02-16 10:00:00|3.96|2.76|3.99|2.79|4.08|2.88|3.95|2.75|0
1645005900000|2022-02-16 10:05:00|3.98|2.78|3.98|2.78|4.02|2.82|3.96|2.76|0
1645006200000|2022-02-16 10:10:00|3.97|2.77|3.94|2.74|3.99|2.79|3.93|2.73|0
1645006500000|2022-02-16 10:15:00|3.93|2.73|4.02|2.82|4.03|2.83|3.93|2.73|0
1645006800000|2022-02-16 10:20:00|4.03|2.83|4.15|2.95|4.17|2.97|4.01|2.81|0
1645007100000|2022-02-16 10:25:00|4.14|2.94|4.08|2.88|4.16|2.96|4.07|2.87|0
1645007400000|2022-02-16 10:30:00|4.1|2.9|4.07|2.87|4.11|2.91|3.86|2.66|0
1645007700000|2022-02-16 10:35:00|4.24|3.04|4.27|3.07|4.29|3.09|4.24|3.04|0
1645008000000|2022-02-16 10:40:00|4.26|3.06|4.22|3.02|4.27|3.07|4.21|3.01|0
1645008300000|2022-02-16 10:45:00|4.23|3.03|4.22|3.02|4.25|3.05|4.2|3|0
1645008600000|2022-02-16 10:50:00|4.21|3.01|4.19|2.99|4.21|3.01|4.18|2.98|0
1645008900000|2022-02-16 10:55:00|4.2|3|4.19|2.99|4.2|3|4.16|2.96|0
1645009200000|2022-02-16 11:00:00|4.18|2.98|4.18|2.98|4.2|3|4.13|2.93|0
1645009500000|2022-02-16 11:05:00|4.17|2.97|4.18|2.98|4.19|2.99|4.15|2.95|0
1645009800000|2022-02-16 11:10:00|4.19|2.99|4.25|3.05|4.25|3.05|4.19|2.99|0
1645010100000|2022-02-16 11:15:00|4.24|3.04|4.23|3.03|4.24|3.04|4.2|3|0
1645010400000|2022-02-16 11:20:00|4.22|3.02|4.23|3.03|4.23|3.03|4.2|3|0
1645010700000|2022-02-16 11:25:00|4.22|3.02|4.21|3.01|4.27|3.07|4.2|3|0
1645011000000|2022-02-16 11:30:00|4.22|3.02|4.17|2.97|4.23|3.03|4.15|2.95|0
1645011300000|2022-02-16 11:35:00|4.18|2.98|4.14|2.94|4.2|3|4.14|2.94|0
1645011600000|2022-02-16 11:40:00|4.12|2.92|4.14|2.94|4.16|2.96|4.12|2.92|0
1645011900000|2022-02-16 11:45:00|4.15|2.95|4.15|2.95|4.15|2.95|4.13|2.93|0
1645012200000|2022-02-16 11:50:00|4.14|2.94|4.18|2.98|4.18|2.98|4.14|2.94|0
1645012500000|2022-02-16 11:55:00|4.17|2.97|4.15|2.95|4.17|2.97|4.11|2.91|0
1645012800000|2022-02-16 12:00:00|4.16|2.96|4.09|2.89|4.16|2.96|4.09|2.89|0
1645013100000|2022-02-16 12:05:00|4.1|2.9|4.12|2.92|4.12|2.92|4.1|2.9|0
1645013400000|2022-02-16 12:10:00|4.15|2.95|4.1|2.9|4.17|2.97|4.1|2.9|0
1645013700000|2022-02-16 12:15:00|4.11|2.91|4.13|2.93|4.16|2.96|4.11|2.91|0
1645014000000|2022-02-16 12:20:00|4.14|2.94|4.15|2.95|4.16|2.96|4.12|2.92|0
1645014300000|2022-02-16 12:25:00|4.14|2.94|4.12|2.92|4.15|2.95|4.09|2.89|0
1645014600000|2022-02-16 12:30:00|4.13|2.93|4.18|2.98|4.19|2.99|4.12|2.92|0
1645014900000|2022-02-16 12:35:00|4.19|2.99|4.27|3.07|4.29|3.09|4.18|2.98|0
1645015200000|2022-02-16 12:40:00|4.28|3.08|4.27|3.07|4.32|3.12|4.25|3.05|0
1645015500000|2022-02-16 12:45:00|4.28|3.08|4.24|3.04|4.28|3.08|4.23|3.03|0
1645015800000|2022-02-16 12:50:00|4.23|3.03|4.27|3.07|4.27|3.07|4.21|3.01|0
1645016100000|2022-02-16 12:55:00|4.28|3.08|4.25|3.05|4.31|3.11|4.24|3.04|0
1645016400000|2022-02-16 13:00:00|4.24|3.04|4.21|3.01|4.25|3.05|4.21|3.01|0
1645016700000|2022-02-16 13:05:00|4.22|3.02|4.27|3.07|4.28|3.08|4.21|3.01|0
1645017000000|2022-02-16 13:10:00|4.26|3.06|4.23|3.03|4.29|3.09|4.22|3.02|0
1645017300000|2022-02-16 13:15:00|4.22|3.02|4.2|3|4.24|3.04|4.2|3|0
1645017600000|2022-02-16 13:20:00|4.21|3.01|4.18|2.98|4.21|3.01|4.18|2.98|0
1645017900000|2022-02-16 13:25:00|4.19|2.99|4.22|3.02|4.22|3.02|4.16|2.96|0
1645018200000|2022-02-16 13:30:00|4.23|3.03|4.14|2.94|4.28|3.08|4.11|2.91|0
1645018500000|2022-02-16 13:35:00|4.16|2.96|4.12|2.92|4.16|2.96|4.07|2.87|0
1645018800000|2022-02-16 13:40:00|4.11|2.91|4.81|3.61|5.59|4.39|4.04|2.84|0
1645019100000|2022-02-16 13:45:00|4.8|3.6|4.97|3.77|4.98|3.78|4.79|3.59|0
1645019400000|2022-02-16 13:50:00|4.96|3.76|5.01|3.81|5.07|3.87|4.95|3.75|0
1645019700000|2022-02-16 13:55:00|5.02|3.82|5.19|3.99|5.24|4.04|4.68|3.48|0
1645020000000|2022-02-16 14:00:00|5.18|3.98|5.2|4|5.27|4.07|5.18|3.98|0
1645020300000|2022-02-16 14:05:00|5.21|4.01|5.29|4.09|5.32|4.12|5.19|3.99|0
1645020600000|2022-02-16 14:10:00|5.28|4.08|5.44|4.24|5.46|4.26|5.28|4.08|0
1645020900000|2022-02-16 14:15:00|5.43|4.23|5.39|4.19|5.43|4.23|5.37|4.17|0
1645021200000|2022-02-16 14:20:00|5.38|4.18|5.39|4.19|5.45|4.25|5.38|4.18|0
1645021500000|2022-02-16 14:25:00|5.4|4.2|5.38|4.18|5.41|4.21|5.33|4.13|0
1645021800000|2022-02-16 14:30:00|5.37|4.17|5.26|4.06|5.37|4.17|5.2|4|0
1645022100000|2022-02-16 14:35:00|5.3|4.1|5.3|4.1|5.35|4.15|5.26|4.06|0
1645022400000|2022-02-16 14:40:00|5.32|4.12|5.4|4.2|5.4|4.2|5.29|4.09|0
1645022700000|2022-02-16 14:45:00|5.39|4.19|5.37|4.17|5.41|4.21|5.23|4.03|0
1645023000000|2022-02-16 14:50:00|5.39|4.19|5.8|4.6|5.87|4.67|5.39|4.19|0
1645023300000|2022-02-16 14:55:00|5.76|4.56|5.54|4.34|6.04|4.84|5.51|4.31|0
1645023600000|2022-02-16 15:00:00|5.58|4.38|5.5|4.3|5.64|4.44|5.43|4.23|0
1645023900000|2022-02-16 15:05:00|5.49|4.29|5.49|4.29|5.53|4.33|5.43|4.23|0
1645024200000|2022-02-16 15:10:00|5.5|4.3|5.35|4.15|5.55|4.35|5.26|4.06|0
1645024500000|2022-02-16 15:15:00|5.36|4.16|5.44|4.24|5.52|4.32|5.34|4.14|0
1645024800000|2022-02-16 15:20:00|5.46|4.26|5.35|4.15|5.48|4.28|5.33|4.13|0
1645025100000|2022-02-16 15:25:00|5.33|4.13|5.28|4.08|5.38|4.18|5.28|4.08|0
1645025400000|2022-02-16 15:30:00|5.31|4.11|5.27|4.07|5.35|4.15|5.27|4.07|0
1645025700000|2022-02-16 15:35:00|5.26|4.06|5.27|4.07|5.31|4.11|5.22|4.02|0
1645026000000|2022-02-16 15:40:00|5.29|4.09|5.25|4.05|5.37|4.17|5.25|4.05|0
1645026300000|2022-02-16 15:45:00|5.26|4.06|5.17|3.97|5.3|4.1|5.03|3.83|0
1645026600000|2022-02-16 15:50:00|5.18|3.98|5.12|3.92|5.18|3.98|5.08|3.88|0
1645026900000|2022-02-16 15:55:00|5.13|3.93|5.2|4|5.24|4.04|5.13|3.93|0
1645027200000|2022-02-16 16:00:00|5.18|3.98|5.12|3.92|5.21|4.01|5.11|3.91|0
1645027500000|2022-02-16 16:05:00|5.13|3.93|5.08|3.88|5.21|4.01|5.04|3.84|0
1645027800000|2022-02-16 16:10:00|5.07|3.87|5.12|3.92|5.13|3.93|5.06|3.86|0
1645028100000|2022-02-16 16:15:00|5.11|3.91|5.21|4.01|5.21|4.01|5.05|3.85|0
1645028400000|2022-02-16 16:20:00|5.2|4|5.13|3.93|5.24|4.04|5.12|3.92|0
1645028700000|2022-02-16 16:25:00|5.14|3.94|5.05|3.85|5.14|3.94|5.03|3.83|0
1645029000000|2022-02-16 16:30:00|5.04|3.84|5.1|3.9|5.11|3.91|5.04|3.84|0
1645029300000|2022-02-16 16:35:00|5.11|3.91|5.09|3.89|5.12|3.92|5.04|3.84|0
1645029600000|2022-02-16 16:40:00|5.08|3.88|5.14|3.94|5.19|3.99|5.07|3.87|0
1645029900000|2022-02-16 16:45:00|5.13|3.93|5.1|3.9|5.16|3.96|5.1|3.9|0
1645030200000|2022-02-16 16:50:00|5.11|3.91|5.09|3.89|5.11|3.91|5.06|3.86|0
1645030500000|2022-02-16 16:55:00|5.1|3.9|5.05|3.85|5.1|3.9|5.02|3.82|0
1645030800000|2022-02-16 17:00:00|5.04|3.84|4.83|3.63|5.07|3.87|4.78|3.58|0
1645031100000|2022-02-16 17:05:00|4.82|3.62|4.85|3.65|4.85|3.65|4.79|3.59|0
1645031400000|2022-02-16 17:10:00|4.86|3.66|4.87|3.67|4.89|3.69|4.83|3.63|0
1645031700000|2022-02-16 17:15:00|4.88|3.68|4.89|3.69|4.91|3.71|4.86|3.66|0
1645032000000|2022-02-16 17:20:00|4.88|3.68|4.88|3.68|4.91|3.71|4.86|3.66|0
1645032300000|2022-02-16 17:25:00|4.89|3.69|4.91|3.71|4.91|3.71|4.85|3.65|0
1645032600000|2022-02-16 17:30:00|4.92|3.72|5.17|3.97|5.19|3.99|4.92|3.72|0
1645032900000|2022-02-16 17:35:00|5.18|3.98|5.02|3.82|5.69|4.49|4.84|3.64|0
1645033200000|2022-02-16 17:40:00|5.01|3.81|4.98|3.78|5.02|3.82|4.95|3.75|0
1645033500000|2022-02-16 17:45:00|4.97|3.77|4.95|3.75|4.99|3.79|4.92|3.72|0
1645033800000|2022-02-16 17:50:00|4.94|3.74|4.86|3.66|4.97|3.77|4.83|3.63|0
1645034100000|2022-02-16 17:55:00|4.87|3.67|4.82|3.62|4.9|3.7|4.75|3.55|0
1645034400000|2022-02-16 18:00:00|4.83|3.63|4.89|3.69|4.9|3.7|4.8|3.6|0
1645034700000|2022-02-16 18:05:00|4.88|3.68|4.82|3.62|4.9|3.7|4.8|3.6|0
1645035000000|2022-02-16 18:10:00|4.81|3.61|4.8|3.6|4.85|3.65|4.8|3.6|0
1645035300000|2022-02-16 18:15:00|4.79|3.59|4.8|3.6|4.81|3.61|4.78|3.58|0
1645035600000|2022-02-16 18:20:00|4.79|3.59|4.76|3.56|4.81|3.61|4.72|3.52|0
1645035900000|2022-02-16 18:25:00|4.77|3.57|4.78|3.58|4.81|3.61|4.76|3.56|0
1645036200000|2022-02-16 18:30:00|4.79|3.59|4.82|3.62|4.85|3.65|4.79|3.59|0
1645036500000|2022-02-16 18:35:00|4.81|3.61|4.81|3.61|4.83|3.63|4.77|3.57|0
1645036800000|2022-02-16 18:40:00|4.82|3.62|4.86|3.66|4.88|3.68|4.82|3.62|0
1645037100000|2022-02-16 18:45:00|4.85|3.65|4.83|3.63|4.86|3.66|4.8|3.6|0
1645037400000|2022-02-16 18:50:00|4.82|3.62|4.78|3.58|4.82|3.62|4.76|3.56|0
1645037700000|2022-02-16 18:55:00|4.79|3.59|4.8|3.6|4.89|3.69|4.77|3.57|0
1645038000000|2022-02-16 19:00:00|4.78|3.58|4.7|3.5|4.98|3.78|4.46|3.26|0
1645038300000|2022-02-16 19:05:00|4.69|3.49|4.6|3.4|4.76|3.56|4.47|3.27|0
1645038600000|2022-02-16 19:10:00|4.59|3.39|4.57|3.37|4.68|3.48|4.31|3.11|0
1645038900000|2022-02-16 19:15:00|4.58|3.38|4.42|3.22|4.58|3.38|4.37|3.17|0
1645039200000|2022-02-16 19:20:00|4.41|3.21|3.91|2.71|4.44|3.24|3.91|2.71|0
1645039500000|2022-02-16 19:25:00|3.93|2.73|3.92|2.72|3.96|2.76|3.9|2.7|0
1645039800000|2022-02-16 19:30:00|3.86|2.66|3.83|2.63|4.14|2.94|3.7|2.5|0
1645040100000|2022-02-16 19:35:00|3.82|2.62|3.87|2.67|3.94|2.74|3.8|2.6|0
1645040400000|2022-02-16 19:40:00|3.88|2.68|3.91|2.71|3.97|2.77|3.86|2.66|0
1645040700000|2022-02-16 19:45:00|3.92|2.72|3.97|2.77|4|2.8|3.87|2.67|0
1645041000000|2022-02-16 19:50:00|3.96|2.76|3.91|2.71|3.99|2.79|3.88|2.68|0
1645041300000|2022-02-16 19:55:00|3.92|2.72|3.79|2.59|3.92|2.72|3.79|2.59|0
1645041600000|2022-02-16 20:00:00|3.78|2.58|3.63|2.43|3.82|2.62|3.61|2.41|0
1645041900000|2022-02-16 20:05:00|3.64|2.44|3.67|2.47|3.69|2.49|3.63|2.43|0
1645042200000|2022-02-16 20:10:00|3.66|2.46|3.73|2.53|3.76|2.56|3.66|2.46|0
1645042500000|2022-02-16 20:15:00|3.72|2.52|3.43|2.23|3.76|2.56|3.43|2.23|0
1645042800000|2022-02-16 20:20:00|3.44|2.24|3.47|2.27|3.52|2.32|3.43|2.23|0
1645043100000|2022-02-16 20:25:00|3.46|2.26|3.55|2.35|3.62|2.42|3.43|2.23|0
1645043400000|2022-02-16 20:30:00|3.56|2.36|3.64|2.44|3.69|2.49|3.54|2.34|0
1645043700000|2022-02-16 20:35:00|3.65|2.45|3.6|2.4|3.7|2.5|3.6|2.4|0
1645044000000|2022-02-16 20:40:00|3.62|2.42|3.63|2.43|3.64|2.44|3.59|2.39|0
1645044300000|2022-02-16 20:45:00|3.65|2.45|3.57|2.37|3.68|2.48|3.57|2.37|0
1645044600000|2022-02-16 20:50:00|3.53|2.33|3.68|2.48|3.68|2.48|3.5|2.3|0
1645044900000|2022-02-16 20:55:00|3.67|2.47|3.72|2.52|3.77|2.57|3.67|2.47|0
1645045200000|2022-02-16 21:00:00|3.7|2.5|3.77|2.57|3.79|2.59|3.7|2.5|0
1645045500000|2022-02-16 21:05:00|3.76|2.56|3.78|2.58|3.79|2.59|3.76|2.56|0
1645045800000|2022-02-16 21:10:00|3.79|2.59|3.79|2.59|3.79|2.59|3.75|2.55|0
1645046100000|2022-02-16 21:15:00|3.77|2.57|3.76|2.56|3.77|2.57|3.74|2.54|0
1645046400000|2022-02-16 21:20:00|3.78|2.58|3.76|2.56|3.81|2.61|3.69|2.49|0
1645046700000|2022-02-16 21:25:00|3.77|2.57|3.75|2.55|3.78|2.58|3.73|2.53|0
1645047000000|2022-02-16 21:30:00|3.76|2.56|3.75|2.55|3.76|2.56|3.72|2.52|0
1645047300000|2022-02-16 21:35:00|3.76|2.56|3.76|2.56|3.76|2.56|3.74|2.54|0
1645047600000|2022-02-16 21:40:00|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1645047900000|2022-02-16 21:45:00|3.78|2.58|3.79|2.59|3.79|2.59|3.77|2.57|0
1645048200000|2022-02-16 21:50:00|3.78|2.58|3.8|2.6|3.81|2.61|3.78|2.58|0
1645048500000|2022-02-16 21:55:00|3.79|2.59|3.78|2.58|3.8|2.6|3.77|2.57|0
1645048800000|2022-02-16 22:00:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1645049400000|2022-02-16 22:10:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1645049700000|2022-02-16 22:15:00|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1645050000000|2022-02-16 22:20:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1645050300000|2022-02-16 22:25:00|3.74|2.54|3.74|2.54|3.75|2.55|3.73|2.53|0
1645050600000|2022-02-16 22:30:00|3.73|2.53|3.74|2.54|3.75|2.55|3.73|2.53|0
1645050900000|2022-02-16 22:35:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1645051200000|2022-02-16 22:40:00|3.73|2.53|3.75|2.55|3.75|2.55|3.73|2.53|0
1645051500000|2022-02-16 22:45:00|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1645051800000|2022-02-16 22:50:00|3.76|2.56|3.74|2.54|3.76|2.56|3.74|2.54|0
1645052100000|2022-02-16 22:55:00|3.76|2.56|3.76|2.56|3.77|2.57|3.75|2.55|0
1645052400000|2022-02-16 23:00:00|3.75|2.55|3.69|2.49|3.76|2.56|3.69|2.49|0
1645052700000|2022-02-16 23:05:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1645053000000|2022-02-16 23:10:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1645053300000|2022-02-16 23:15:00|3.66|2.46|3.67|2.47|3.71|2.51|3.66|2.46|0
1645053600000|2022-02-16 23:20:00|3.66|2.46|3.66|2.46|3.68|2.48|3.65|2.45|0
1645053900000|2022-02-16 23:25:00|3.65|2.45|3.63|2.43|3.66|2.46|3.63|2.43|0
1645054200000|2022-02-16 23:30:00|3.62|2.42|3.63|2.43|3.64|2.44|3.62|2.42|0
1645054500000|2022-02-16 23:35:00|3.64|2.44|3.61|2.41|3.64|2.44|3.61|2.41|0
1645054800000|2022-02-16 23:40:00|3.62|2.42|3.76|2.56|3.76|2.56|3.61|2.41|0
1645055100000|2022-02-16 23:45:00|3.77|2.57|3.81|2.61|3.81|2.61|3.76|2.56|0
1645055400000|2022-02-16 23:50:00|3.8|2.6|3.8|2.6|3.83|2.63|3.78|2.58|0
1645055700000|2022-02-16 23:55:00|3.79|2.59|3.81|2.61|3.83|2.63|3.79|2.59|0
1645056000000|2022-02-17 00:00:00|3.82|2.62|3.83|2.63|3.83|2.63|3.8|2.6|0
1645056300000|2022-02-17 00:05:00|3.82|2.62|3.84|2.64|3.84|2.64|3.82|2.62|0
1645056600000|2022-02-17 00:10:00|3.83|2.63|3.84|2.64|3.84|2.64|3.81|2.61|0
1645056900000|2022-02-17 00:15:00|3.83|2.63|3.84|2.64|3.85|2.65|3.83|2.63|0
1645057200000|2022-02-17 00:20:00|3.83|2.63|3.83|2.63|3.85|2.65|3.83|2.63|0
1645057500000|2022-02-17 00:25:00|3.84|2.64|3.82|2.62|3.84|2.64|3.81|2.61|0
1645057800000|2022-02-17 00:30:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1645058100000|2022-02-17 00:35:00|3.78|2.58|3.8|2.6|3.8|2.6|3.76|2.56|0
1645058400000|2022-02-17 00:40:00|3.79|2.59|3.81|2.61|3.82|2.62|3.79|2.59|0
1645058700000|2022-02-17 00:45:00|3.82|2.62|3.79|2.59|3.83|2.63|3.78|2.58|0
1645059000000|2022-02-17 00:50:00|3.78|2.58|3.82|2.62|3.82|2.62|3.78|2.58|0
1645059300000|2022-02-17 00:55:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1645059600000|2022-02-17 01:00:00|3.78|2.58|3.79|2.59|3.8|2.6|3.77|2.57|0
1645059900000|2022-02-17 01:05:00|3.8|2.6|3.8|2.6|3.81|2.61|3.79|2.59|0
1645060200000|2022-02-17 01:10:00|3.79|2.59|3.77|2.57|3.8|2.6|3.77|2.57|0
1645060500000|2022-02-17 01:15:00|3.76|2.56|3.77|2.57|3.8|2.6|3.76|2.56|0
1645060800000|2022-02-17 01:20:00|3.78|2.58|3.77|2.57|3.78|2.58|3.76|2.56|0
1645061100000|2022-02-17 01:25:00|3.76|2.56|3.74|2.54|3.77|2.57|3.73|2.53|0
1645061400000|2022-02-17 01:30:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1645061700000|2022-02-17 01:35:00|3.76|2.56|3.74|2.54|3.76|2.56|3.74|2.54|0
1645062000000|2022-02-17 01:40:00|3.75|2.55|3.76|2.56|3.76|2.56|3.74|2.54|0
1645062300000|2022-02-17 01:45:00|3.75|2.55|3.77|2.57|3.8|2.6|3.75|2.55|0
1645062600000|2022-02-17 01:50:00|3.78|2.58|3.77|2.57|3.8|2.6|3.77|2.57|0
1645062900000|2022-02-17 01:55:00|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1645063200000|2022-02-17 02:00:00|3.76|2.56|3.71|2.51|3.76|2.56|3.71|2.51|0
1645063500000|2022-02-17 02:05:00|3.7|2.5|3.72|2.52|3.74|2.54|3.7|2.5|0
1645063800000|2022-02-17 02:10:00|3.73|2.53|3.7|2.5|3.73|2.53|3.69|2.49|0
1645064100000|2022-02-17 02:15:00|3.69|2.49|3.69|2.49|3.71|2.51|3.69|2.49|0
1645064400000|2022-02-17 02:20:00|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1645064700000|2022-02-17 02:25:00|3.71|2.51|3.7|2.5|3.71|2.51|3.69|2.49|0
1645065000000|2022-02-17 02:30:00|3.71|2.51|3.71|2.51|3.72|2.52|3.7|2.5|0
1645065300000|2022-02-17 02:35:00|3.7|2.5|3.7|2.5|3.71|2.51|3.69|2.49|0
1645065600000|2022-02-17 02:40:00|3.69|2.49|3.7|2.5|3.7|2.5|3.68|2.48|0
1645065900000|2022-02-17 02:45:00|3.69|2.49|3.7|2.5|3.71|2.51|3.69|2.49|0
1645066200000|2022-02-17 02:50:00|3.71|2.51|3.69|2.49|3.71|2.51|3.68|2.48|0
1645066500000|2022-02-17 02:55:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1645066800000|2022-02-17 03:00:00|3.67|2.47|3.68|2.48|3.69|2.49|3.67|2.47|0
1645067100000|2022-02-17 03:05:00|3.67|2.47|3.67|2.47|3.69|2.49|3.67|2.47|0
1645067400000|2022-02-17 03:10:00|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1645067700000|2022-02-17 03:15:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645068000000|2022-02-17 03:20:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645068300000|2022-02-17 03:25:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1645068600000|2022-02-17 03:30:00|3.66|2.46|3.69|2.49|3.69|2.49|3.66|2.46|0
1645068900000|2022-02-17 03:35:00|3.68|2.48|3.67|2.47|3.69|2.49|3.67|2.47|0
1645069200000|2022-02-17 03:40:00|3.66|2.46|3.67|2.47|3.67|2.47|3.66|2.46|0
1645069500000|2022-02-17 03:45:00|3.68|2.48|3.71|2.51|3.71|2.51|3.67|2.47|0
1645069800000|2022-02-17 03:50:00|3.7|2.5|3.78|2.58|3.78|2.58|3.7|2.5|0
1645070100000|2022-02-17 03:55:00|3.8|2.6|4.27|3.07|4.28|3.08|3.8|2.6|0
1645070400000|2022-02-17 04:00:00|4.32|3.12|4.51|3.31|4.51|3.31|4.32|3.12|0
1645070700000|2022-02-17 04:05:00|4.52|3.32|4.41|3.21|4.53|3.33|4.39|3.19|0
1645071000000|2022-02-17 04:10:00|4.42|3.22|4.33|3.13|4.45|3.25|4.22|3.02|0
1645071300000|2022-02-17 04:15:00|4.34|3.14|4.6|3.4|4.65|3.45|4.33|3.13|0
1645071600000|2022-02-17 04:20:00|4.62|3.42|4.57|3.37|4.64|3.44|4.54|3.34|0
1645071900000|2022-02-17 04:25:00|4.58|3.38|4.56|3.36|4.59|3.39|4.54|3.34|0
1645072200000|2022-02-17 04:30:00|4.57|3.37|4.53|3.33|4.58|3.38|4.45|3.25|0
1645072500000|2022-02-17 04:35:00|4.52|3.32|4.57|3.37|4.59|3.39|4.52|3.32|0
1645072800000|2022-02-17 04:40:00|4.58|3.38|4.5|3.3|4.58|3.38|4.46|3.26|0
1645073100000|2022-02-17 04:45:00|4.49|3.29|4.53|3.33|4.53|3.33|4.46|3.26|0
1645073400000|2022-02-17 04:50:00|4.54|3.34|4.56|3.36|4.57|3.37|4.48|3.28|0
1645073700000|2022-02-17 04:55:00|4.57|3.37|4.57|3.37|4.57|3.37|4.53|3.33|0
1645074000000|2022-02-17 05:00:00|4.58|3.38|4.57|3.37|4.61|3.41|4.54|3.34|0
1645074300000|2022-02-17 05:05:00|4.58|3.38|4.45|3.25|4.59|3.39|4.38|3.18|0
1645074600000|2022-02-17 05:10:00|4.43|3.23|4.47|3.27|4.49|3.29|4.42|3.22|0
1645074900000|2022-02-17 05:15:00|4.46|3.26|4.47|3.27|4.49|3.29|4.42|3.22|0
1645075200000|2022-02-17 05:20:00|4.48|3.28|4.46|3.26|4.48|3.28|4.43|3.23|0
1645075500000|2022-02-17 05:25:00|4.45|3.25|4.33|3.13|4.47|3.27|4.32|3.12|0
1645075800000|2022-02-17 05:30:00|4.34|3.14|4.22|3.02|4.35|3.15|4.22|3.02|0
1645076100000|2022-02-17 05:35:00|4.23|3.03|4.26|3.06|4.28|3.08|4.21|3.01|0
1645076400000|2022-02-17 05:40:00|4.25|3.05|4.27|3.07|4.28|3.08|4.23|3.03|0
1645076700000|2022-02-17 05:45:00|4.28|3.08|4.33|3.13|4.34|3.14|4.27|3.07|0
1645077000000|2022-02-17 05:50:00|4.32|3.12|4.33|3.13|4.36|3.16|4.31|3.11|0
1645077300000|2022-02-17 05:55:00|4.34|3.14|4.28|3.08|4.34|3.14|4.28|3.08|0
1645077600000|2022-02-17 06:00:00|4.31|3.11|4.3|3.1|4.35|3.15|4.25|3.05|0
1645077900000|2022-02-17 06:05:00|4.32|3.12|4.47|3.27|4.47|3.27|4.32|3.12|0
1645078200000|2022-02-17 06:10:00|4.46|3.26|4.51|3.31|4.52|3.32|4.46|3.26|0
1645078500000|2022-02-17 06:15:00|4.5|3.3|4.44|3.24|4.5|3.3|4.43|3.23|0
1645078800000|2022-02-17 06:20:00|4.45|3.25|4.52|3.32|4.53|3.33|4.42|3.22|0
1645079100000|2022-02-17 06:25:00|4.54|3.34|4.37|3.17|4.55|3.35|4.37|3.17|0
1645079400000|2022-02-17 06:30:00|4.35|3.15|4.5|3.3|4.57|3.37|4.33|3.13|0
1645079700000|2022-02-17 06:35:00|4.49|3.29|4.56|3.36|4.58|3.38|4.48|3.28|0
1645080000000|2022-02-17 06:40:00|4.54|3.34|4.55|3.35|4.55|3.35|4.51|3.31|0
1645080300000|2022-02-17 06:45:00|4.56|3.36|4.54|3.34|4.59|3.39|4.49|3.29|0
1645080600000|2022-02-17 06:50:00|4.55|3.35|4.51|3.31|4.55|3.35|4.49|3.29|0
1645080900000|2022-02-17 06:55:00|4.5|3.3|4.49|3.29|4.51|3.31|4.45|3.25|0
1645081200000|2022-02-17 07:00:00|4.5|3.3|4.41|3.21|4.5|3.3|4.38|3.18|0
1645081500000|2022-02-17 07:05:00|4.42|3.22|4.55|3.35|4.76|3.56|4.05|2.85|0
1645081800000|2022-02-17 07:10:00|4.56|3.36|4.55|3.35|4.58|3.38|4.5|3.3|0
1645082100000|2022-02-17 07:15:00|4.56|3.36|4.53|3.33|4.58|3.38|4.52|3.32|0
1645082400000|2022-02-17 07:20:00|4.55|3.35|4.57|3.37|4.58|3.38|4.53|3.33|0
1645082700000|2022-02-17 07:25:00|4.56|3.36|4.58|3.38|4.59|3.39|4.54|3.34|0
1645083000000|2022-02-17 07:30:00|4.59|3.39|4.51|3.31|4.6|3.4|4.5|3.3|0
1645083300000|2022-02-17 07:35:00|4.5|3.3|4.54|3.34|4.54|3.34|4.5|3.3|0
1645083600000|2022-02-17 07:40:00|4.53|3.33|4.51|3.31|4.55|3.35|4.49|3.29|0
1645083900000|2022-02-17 07:45:00|4.5|3.3|4.21|3.01|4.51|3.31|4.21|3.01|0
1645084200000|2022-02-17 07:50:00|4.22|3.02|4.24|3.04|4.26|3.06|4.2|3|0
1645084500000|2022-02-17 07:55:00|4.25|3.05|4.22|3.02|4.27|3.07|4.21|3.01|0
1645084800000|2022-02-17 08:00:00|4.2|3|4.01|2.81|4.2|3|3.99|2.79|0
1645085100000|2022-02-17 08:05:00|4.02|2.82|3.97|2.77|4.04|2.84|3.96|2.76|0
1645085400000|2022-02-17 08:10:00|3.96|2.76|4.02|2.82|4.02|2.82|3.94|2.74|0
1645085700000|2022-02-17 08:15:00|4.01|2.81|4.1|2.9|4.12|2.92|4.01|2.81|0
1645086000000|2022-02-17 08:20:00|4.11|2.91|4.11|2.91|4.12|2.92|4.06|2.86|0
1645086300000|2022-02-17 08:25:00|4.12|2.92|4.75|3.55|4.85|3.65|4.09|2.89|0
1645086600000|2022-02-17 08:30:00|4.77|3.57|4.76|3.56|4.77|3.57|4.64|3.44|0
1645086900000|2022-02-17 08:35:00|4.75|3.55|4.69|3.49|4.85|3.65|4.68|3.48|0
1645087200000|2022-02-17 08:40:00|4.71|3.51|4.71|3.51|4.75|3.55|4.67|3.47|0
1645087500000|2022-02-17 08:45:00|4.72|3.52|4.78|3.58|4.91|3.71|4.7|3.5|0
1645087800000|2022-02-17 08:50:00|4.82|3.62|4.72|3.52|4.82|3.62|4.72|3.52|0
1645088100000|2022-02-17 08:55:00|4.73|3.53|4.73|3.53|4.76|3.56|4.71|3.51|0
1645088400000|2022-02-17 09:00:00|4.72|3.52|4.79|3.59|4.79|3.59|4.65|3.45|0
1645088700000|2022-02-17 09:05:00|4.78|3.58|4.78|3.58|4.79|3.59|4.72|3.52|0
1645089000000|2022-02-17 09:10:00|4.77|3.57|4.77|3.57|4.79|3.59|4.73|3.53|0
1645089300000|2022-02-17 09:15:00|4.71|3.51|4.65|3.45|4.71|3.51|4.65|3.45|0
1645089600000|2022-02-17 09:20:00|4.66|3.46|4.77|3.57|4.8|3.6|4.66|3.46|0
1645089900000|2022-02-17 09:25:00|4.78|3.58|4.77|3.57|4.79|3.59|4.73|3.53|0
1645091700000|2022-02-17 09:55:00|4.76|3.56|4.76|3.56|4.76|3.56|4.73|3.53|0
1645092000000|2022-02-17 10:00:00|4.77|3.57|4.73|3.53|4.79|3.59|4.71|3.51|0
1645092300000|2022-02-17 10:05:00|4.72|3.52|4.74|3.54|4.78|3.58|4.72|3.52|0
1645092600000|2022-02-17 10:10:00|4.73|3.53|4.67|3.47|4.73|3.53|4.67|3.47|0
1645092900000|2022-02-17 10:15:00|4.68|3.48|4.68|3.48|4.71|3.51|4.66|3.46|0
1645093200000|2022-02-17 10:20:00|4.69|3.49|4.7|3.5|4.7|3.5|4.66|3.46|0
1645093500000|2022-02-17 10:25:00|4.69|3.49|4.67|3.47|4.7|3.5|4.65|3.45|0
1645093800000|2022-02-17 10:30:00|4.68|3.48|4.65|3.45|4.69|3.49|4.63|3.43|0
1645094100000|2022-02-17 10:35:00|4.66|3.46|4.64|3.44|4.68|3.48|4.64|3.44|0
1645094400000|2022-02-17 10:40:00|4.65|3.45|4.62|3.42|4.66|3.46|4.61|3.41|0
1645094700000|2022-02-17 10:45:00|4.63|3.43|4.61|3.41|4.75|3.55|4.56|3.36|0
1645095000000|2022-02-17 10:50:00|4.6|3.4|4.56|3.36|4.61|3.41|4.55|3.35|0
1645095300000|2022-02-17 10:55:00|4.57|3.37|4.62|3.42|4.62|3.42|4.57|3.37|0
1645095600000|2022-02-17 11:00:00|4.63|3.43|4.65|3.45|4.67|3.47|4.6|3.4|0
1645095900000|2022-02-17 11:05:00|4.66|3.46|4.68|3.48|4.71|3.51|4.66|3.46|0
1645096200000|2022-02-17 11:10:00|4.69|3.49|4.66|3.46|4.7|3.5|4.65|3.45|0
1645096500000|2022-02-17 11:15:00|4.67|3.47|4.66|3.46|4.71|3.51|4.65|3.45|0
1645096800000|2022-02-17 11:20:00|4.67|3.47|4.67|3.47|4.68|3.48|4.63|3.43|0
1645097100000|2022-02-17 11:25:00|4.66|3.46|4.67|3.47|4.67|3.47|4.65|3.45|0
1645097400000|2022-02-17 11:30:00|4.66|3.46|4.7|3.5|4.7|3.5|4.65|3.45|0
1645097700000|2022-02-17 11:35:00|4.71|3.51|4.64|3.44|4.71|3.51|4.64|3.44|0
1645098000000|2022-02-17 11:40:00|4.65|3.45|4.62|3.42|4.66|3.46|4.61|3.41|0
1645098300000|2022-02-17 11:45:00|4.63|3.43|4.64|3.44|4.65|3.45|4.61|3.41|0
1645098600000|2022-02-17 11:50:00|4.65|3.45|4.67|3.47|4.68|3.48|4.64|3.44|0
1645098900000|2022-02-17 11:55:00|4.68|3.48|4.63|3.43|4.68|3.48|4.59|3.39|0
1645099200000|2022-02-17 12:00:00|4.61|3.41|4.51|3.31|4.61|3.41|4.47|3.27|0
1645099500000|2022-02-17 12:05:00|4.5|3.3|4.49|3.29|4.52|3.32|4.45|3.25|0
1645099800000|2022-02-17 12:10:00|4.48|3.28|4.5|3.3|4.53|3.33|4.48|3.28|0
1645100100000|2022-02-17 12:15:00|4.51|3.31|4.33|3.13|4.56|3.36|4.32|3.12|0
1645100400000|2022-02-17 12:20:00|4.34|3.14|4.32|3.12|4.36|3.16|4.31|3.11|0
1645100700000|2022-02-17 12:25:00|4.33|3.13|4.3|3.1|4.35|3.15|4.3|3.1|0
1645101000000|2022-02-17 12:30:00|4.29|3.09|4.29|3.09|4.32|3.12|4.28|3.08|0
1645101300000|2022-02-17 12:35:00|4.3|3.1|4.28|3.08|4.31|3.11|4.28|3.08|0
1645101600000|2022-02-17 12:40:00|4.27|3.07|4.24|3.04|4.29|3.09|4.21|3.01|0
1645101900000|2022-02-17 12:45:00|4.23|3.03|4.11|2.91|4.24|3.04|4.09|2.89|0
1645102200000|2022-02-17 12:50:00|4.1|2.9|4.1|2.9|4.12|2.92|4.09|2.89|0
1645102500000|2022-02-17 12:55:00|4.11|2.91|4.11|2.91|4.13|2.93|4.09|2.89|0
1645102800000|2022-02-17 13:00:00|4.1|2.9|4.1|2.9|4.11|2.91|4.01|2.81|0
1645103100000|2022-02-17 13:05:00|4.12|2.92|4.32|3.12|4.33|3.13|4.11|2.91|0
1645103400000|2022-02-17 13:10:00|4.31|3.11|4.4|3.2|4.42|3.22|4.3|3.1|0
1645103700000|2022-02-17 13:15:00|4.39|3.19|4.59|3.39|4.62|3.42|4.39|3.19|0
1645104000000|2022-02-17 13:20:00|4.58|3.38|4.55|3.35|4.61|3.41|4.55|3.35|0
1645104300000|2022-02-17 13:25:00|4.54|3.34|4.57|3.37|4.59|3.39|4.54|3.34|0
1645104600000|2022-02-17 13:30:00|4.56|3.36|4.54|3.34|4.57|3.37|4.51|3.31|0
1645104900000|2022-02-17 13:35:00|4.55|3.35|4.6|3.4|4.6|3.4|4.53|3.33|0
1645105200000|2022-02-17 13:40:00|4.59|3.39|4.66|3.46|4.72|3.52|4.55|3.35|0
1645105500000|2022-02-17 13:45:00|4.67|3.47|4.87|3.67|4.89|3.69|4.67|3.47|0
1645105800000|2022-02-17 13:50:00|4.88|3.68|5|3.8|5.02|3.82|4.64|3.44|0
1645106100000|2022-02-17 13:55:00|5.01|3.81|5.01|3.81|5.06|3.86|4.97|3.77|0
1645106400000|2022-02-17 14:00:00|5.02|3.82|4.75|3.55|5.03|3.83|4.69|3.49|0
1645106700000|2022-02-17 14:05:00|4.73|3.53|4.72|3.52|4.79|3.59|4.7|3.5|0
1645107000000|2022-02-17 14:10:00|4.71|3.51|4.68|3.48|4.71|3.51|4.59|3.39|0
1645107300000|2022-02-17 14:15:00|4.67|3.47|4.75|3.55|4.75|3.55|4.65|3.45|0
1645107600000|2022-02-17 14:20:00|4.78|3.58|4.73|3.53|4.79|3.59|4.7|3.5|0
1645107900000|2022-02-17 14:25:00|4.74|3.54|4.84|3.64|4.84|3.64|4.72|3.52|0
1645108200000|2022-02-17 14:30:00|4.83|3.63|5.09|3.89|5.12|3.92|4.75|3.55|0
1645108500000|2022-02-17 14:35:00|4.77|3.57|4.7|3.5|4.84|3.64|4.7|3.5|0
1645108800000|2022-02-17 14:40:00|4.66|3.46|4.81|3.61|4.92|3.72|4.66|3.46|0
1645109100000|2022-02-17 14:45:00|4.78|3.58|5.17|3.97|5.19|3.99|4.78|3.58|0
1645109400000|2022-02-17 14:50:00|5.16|3.96|5.82|4.62|5.82|4.62|5.16|3.96|0
1645109700000|2022-02-17 14:55:00|5.77|4.57|5.62|4.42|5.82|4.62|5.55|4.35|0
1645110000000|2022-02-17 15:00:00|5.63|4.43|5.58|4.38|5.74|4.54|5.53|4.33|0
1645110300000|2022-02-17 15:05:00|5.57|4.37|5.58|4.38|5.62|4.42|5.49|4.29|0
1645110600000|2022-02-17 15:10:00|5.57|4.37|5.43|4.23|5.6|4.4|5.42|4.22|0
1645110900000|2022-02-17 15:15:00|5.44|4.24|5.61|4.41|5.61|4.41|5.43|4.23|0
1645111200000|2022-02-17 15:20:00|5.62|4.42|5.7|4.5|5.79|4.59|5.61|4.41|0
1645111500000|2022-02-17 15:25:00|5.71|4.51|5.82|4.62|5.83|4.63|5.71|4.51|0
1645111800000|2022-02-17 15:30:00|5.81|4.61|5.59|4.39|5.86|4.66|5.44|4.24|0
1645112100000|2022-02-17 15:35:00|5.6|4.4|5.54|4.34|5.64|4.44|5.53|4.33|0
1645112400000|2022-02-17 15:40:00|5.55|4.35|5.53|4.33|5.61|4.41|5.52|4.32|0
1645112700000|2022-02-17 15:45:00|5.54|4.34|5.61|4.41|5.68|4.48|5.43|4.23|0
1645113000000|2022-02-17 15:50:00|5.59|4.39|5.57|4.37|5.69|4.49|5.55|4.35|0
1645113300000|2022-02-17 15:55:00|5.56|4.36|5.24|4.04|5.56|4.36|5.24|4.04|0
1645113600000|2022-02-17 16:00:00|5.25|4.05|5.36|4.16|5.36|4.16|5.2|4|0
1645113900000|2022-02-17 16:05:00|5.35|4.15|5.03|3.83|5.41|4.21|4.99|3.79|0
1645114200000|2022-02-17 16:10:00|5.02|3.82|4.89|3.69|5.02|3.82|4.86|3.66|0
1645114500000|2022-02-17 16:15:00|4.9|3.7|4.86|3.66|4.94|3.74|4.81|3.61|0
1645114800000|2022-02-17 16:20:00|4.87|3.67|4.95|3.75|4.95|3.75|4.85|3.65|0
1645115100000|2022-02-17 16:25:00|4.96|3.76|4.89|3.69|4.96|3.76|4.84|3.64|0
1645115400000|2022-02-17 16:30:00|4.88|3.68|4.93|3.73|4.95|3.75|4.87|3.67|0
1645115700000|2022-02-17 16:35:00|4.9|3.7|4.97|3.77|4.99|3.79|4.88|3.68|0
1645116000000|2022-02-17 16:40:00|4.96|3.76|4.93|3.73|4.98|3.78|4.9|3.7|0
1645116300000|2022-02-17 16:45:00|4.94|3.74|4.75|3.55|4.96|3.76|4.75|3.55|0
1645116600000|2022-02-17 16:50:00|4.76|3.56|4.86|3.66|4.86|3.66|4.76|3.56|0
1645116900000|2022-02-17 16:55:00|4.85|3.65|4.92|3.72|4.94|3.74|4.83|3.63|0
1645117200000|2022-02-17 17:00:00|4.93|3.73|4.87|3.67|4.99|3.79|4.86|3.66|0
1645117500000|2022-02-17 17:05:00|4.86|3.66|4.96|3.76|4.98|3.78|4.83|3.63|0
1645117800000|2022-02-17 17:10:00|4.95|3.75|4.94|3.74|5.03|3.83|4.93|3.73|0
1645118100000|2022-02-17 17:15:00|4.95|3.75|4.93|3.73|4.96|3.76|4.91|3.71|0
1645118400000|2022-02-17 17:20:00|4.92|3.72|4.87|3.67|4.94|3.74|4.84|3.64|0
1645118700000|2022-02-17 17:25:00|4.86|3.66|4.87|3.67|4.89|3.69|4.84|3.64|0
1645119000000|2022-02-17 17:30:00|4.88|3.68|4.84|3.64|4.91|3.71|4.78|3.58|0
1645119300000|2022-02-17 17:35:00|4.83|3.63|4.87|3.67|4.88|3.68|4.82|3.62|0
1645119600000|2022-02-17 17:40:00|4.88|3.68|4.87|3.67|4.92|3.72|4.86|3.66|0
1645119900000|2022-02-17 17:45:00|4.86|3.66|4.96|3.76|5.01|3.81|4.86|3.66|0
1645120200000|2022-02-17 17:50:00|4.95|3.75|4.92|3.72|4.98|3.78|4.9|3.7|0
1645120500000|2022-02-17 17:55:00|4.93|3.73|4.92|3.72|4.96|3.76|4.91|3.71|0
1645120800000|2022-02-17 18:00:00|4.93|3.73|4.98|3.78|4.98|3.78|4.9|3.7|0
1645121100000|2022-02-17 18:05:00|4.97|3.77|4.98|3.78|5|3.8|4.93|3.73|0
1645121400000|2022-02-17 18:10:00|4.97|3.77|5|3.8|5.07|3.87|4.92|3.72|0
1645121700000|2022-02-17 18:15:00|5.01|3.81|5.01|3.81|5.03|3.83|4.95|3.75|0
1645122000000|2022-02-17 18:20:00|5.02|3.82|5.05|3.85|5.08|3.88|4.99|3.79|0
1645122300000|2022-02-17 18:25:00|5.04|3.84|5.04|3.84|5.1|3.9|5.03|3.83|0
1645122600000|2022-02-17 18:30:00|5.05|3.85|5|3.8|5.06|3.86|4.96|3.76|0
1645122900000|2022-02-17 18:35:00|5.01|3.81|5.07|3.87|5.07|3.87|4.97|3.77|0
1645123200000|2022-02-17 18:40:00|5.08|3.88|5.09|3.89|5.18|3.98|5.04|3.84|0
1645123500000|2022-02-17 18:45:00|5.1|3.9|5.13|3.93|5.15|3.95|5.09|3.89|0
1645123800000|2022-02-17 18:50:00|5.14|3.94|5.07|3.87|5.14|3.94|5.06|3.86|0
1645124100000|2022-02-17 18:55:00|5.08|3.88|5.06|3.86|5.09|3.89|5.05|3.85|0
1645124400000|2022-02-17 19:00:00|5.07|3.87|5.13|3.93|5.16|3.96|5.07|3.87|0
1645124700000|2022-02-17 19:05:00|5.12|3.92|5.22|4.02|5.24|4.04|5.12|3.92|0
1645125000000|2022-02-17 19:10:00|5.23|4.03|5.18|3.98|5.27|4.07|5.18|3.98|0
1645125300000|2022-02-17 19:15:00|5.19|3.99|5.18|3.98|5.22|4.02|5.14|3.94|0
1645125600000|2022-02-17 19:20:00|5.19|3.99|5.33|4.13|5.33|4.13|5.17|3.97|0
1645125900000|2022-02-17 19:25:00|5.34|4.14|5.32|4.12|5.35|4.15|5.3|4.1|0
1645126200000|2022-02-17 19:30:00|5.31|4.11|5.38|4.18|5.43|4.23|5.29|4.09|0
1645126500000|2022-02-17 19:35:00|5.37|4.17|5.44|4.24|5.44|4.24|5.37|4.17|0
1645126800000|2022-02-17 19:40:00|5.43|4.23|5.68|4.48|5.68|4.48|5.25|4.05|0
1645127100000|2022-02-17 19:45:00|5.67|4.47|5.58|4.38|5.69|4.49|5.55|4.35|0
1645127400000|2022-02-17 19:50:00|5.59|4.39|5.65|4.45|5.7|4.5|5.59|4.39|0
1645127700000|2022-02-17 19:55:00|5.66|4.46|5.72|4.52|5.73|4.53|5.6|4.4|0
1645128000000|2022-02-17 20:00:00|5.71|4.51|5.79|4.59|5.8|4.6|5.66|4.46|0
1645128300000|2022-02-17 20:05:00|5.77|4.57|5.92|4.72|5.92|4.72|5.77|4.57|0
1645128600000|2022-02-17 20:10:00|5.91|4.71|5.99|4.79|6.02|4.82|5.87|4.67|0
1645128900000|2022-02-17 20:15:00|6|4.8|6.13|4.93|6.24|5.04|5.77|4.57|0
1645129200000|2022-02-17 20:20:00|6.14|4.94|6.1|4.9|6.14|4.94|6.03|4.83|0
1645129500000|2022-02-17 20:25:00|6.08|4.88|6.1|4.9|6.16|4.96|6.03|4.83|0
1645129800000|2022-02-17 20:30:00|6.12|4.92|6.19|4.99|6.24|5.04|5.97|4.77|0
1645130100000|2022-02-17 20:35:00|6.18|4.98|5.94|4.74|6.18|4.98|5.9|4.7|0
1645130400000|2022-02-17 20:40:00|5.96|4.76|6|4.8|6.05|4.85|5.95|4.75|0
1645130700000|2022-02-17 20:45:00|5.99|4.79|6.06|4.86|6.06|4.86|5.86|4.66|0
1645131000000|2022-02-17 20:50:00|6.08|4.88|6.21|5.01|6.41|5.21|6.08|4.88|0
1645131300000|2022-02-17 20:55:00|6.2|5|6.34|5.14|6.36|5.16|6.09|4.89|0
1645131600000|2022-02-17 21:00:00|6.32|5.12|6.42|5.22|6.47|5.27|6.22|5.02|0
1645131900000|2022-02-17 21:05:00|6.43|5.23|6.66|5.46|6.72|5.52|6.42|5.22|0
1645132200000|2022-02-17 21:10:00|6.64|5.44|6.54|5.34|6.74|5.54|6.54|5.34|0
1645132500000|2022-02-17 21:15:00|6.56|5.36|6.66|5.46|6.68|5.48|6.54|5.34|0
1645132800000|2022-02-17 21:20:00|6.64|5.44|6.57|5.37|6.67|5.47|6.55|5.35|0
1645133100000|2022-02-17 21:25:00|6.58|5.38|6.59|5.39|6.6|5.4|6.56|5.36|0
1645133400000|2022-02-17 21:30:00|6.58|5.38|6.5|5.3|6.59|5.39|6.49|5.29|0
1645133700000|2022-02-17 21:35:00|6.51|5.31|6.51|5.31|6.51|5.31|6.48|5.28|0
1645134000000|2022-02-17 21:40:00|6.5|5.3|6.52|5.32|6.55|5.35|6.47|5.27|0
1645134300000|2022-02-17 21:45:00|6.5|5.3|6.49|5.29|6.51|5.31|6.46|5.26|0
1645134600000|2022-02-17 21:50:00|6.5|5.3|6.5|5.3|6.51|5.31|6.48|5.28|0
1645134900000|2022-02-17 21:55:00|6.49|5.29|6.52|5.32|6.53|5.33|6.49|5.29|0
1645135200000|2022-02-17 22:00:00|6.5|5.3|6.53|5.33|6.53|5.33|6.5|5.3|0
1645135500000|2022-02-17 22:05:00|6.54|5.34|6.52|5.32|6.54|5.34|6.51|5.31|0
1645135800000|2022-02-17 22:10:00|6.53|5.33|6.53|5.33|6.54|5.34|6.52|5.32|0
1645136100000|2022-02-17 22:15:00|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645136700000|2022-02-17 22:25:00|6.54|5.34|6.52|5.32|6.54|5.34|6.52|5.32|0
1645137000000|2022-02-17 22:30:00|6.53|5.33|6.54|5.34|6.54|5.34|6.52|5.32|0
1645137300000|2022-02-17 22:35:00|6.53|5.33|6.53|5.33|6.54|5.34|6.53|5.33|0
1645137600000|2022-02-17 22:40:00|6.54|5.34|6.53|5.33|6.54|5.34|6.53|5.33|0
1645137900000|2022-02-17 22:45:00|6.52|5.32|6.52|5.32|6.52|5.32|6.51|5.31|0
1645138200000|2022-02-17 22:50:00|6.51|5.31|6.51|5.31|6.52|5.32|6.51|5.31|0
1645138500000|2022-02-17 22:55:00|6.52|5.32|6.5|5.3|6.52|5.32|6.5|5.3|0
1645138800000|2022-02-17 23:00:00|6.51|5.31|6.63|5.43|6.63|5.43|6.5|5.3|0
1645139100000|2022-02-17 23:05:00|6.62|5.42|6.6|5.4|6.66|5.46|6.6|5.4|0
1645139400000|2022-02-17 23:10:00|6.59|5.39|6.56|5.36|6.59|5.39|6.54|5.34|0
1645139700000|2022-02-17 23:15:00|6.57|5.37|6.46|5.26|6.6|5.4|6.45|5.25|0
1645140000000|2022-02-17 23:20:00|6.45|5.25|6.41|5.21|6.47|5.27|6.39|5.19|0
1645140300000|2022-02-17 23:25:00|6.42|5.22|6.39|5.19|6.43|5.23|6.38|5.18|0
1645140600000|2022-02-17 23:30:00|6.4|5.2|6.33|5.13|6.4|5.2|6.32|5.12|0
1645140900000|2022-02-17 23:35:00|6.32|5.12|6.38|5.18|6.38|5.18|6.32|5.12|0
1645141200000|2022-02-17 23:40:00|6.37|5.17|6.37|5.17|6.39|5.19|6.33|5.13|0
1645141500000|2022-02-17 23:45:00|6.36|5.16|6.33|5.13|6.38|5.18|6.32|5.12|0
1645141800000|2022-02-17 23:50:00|6.32|5.12|6.37|5.17|6.37|5.17|6.31|5.11|0
1645142100000|2022-02-17 23:55:00|6.36|5.16|6.36|5.16|6.37|5.17|6.31|5.11|0
1645142400000|2022-02-18 00:00:00|6.37|5.17|6.3|5.1|6.37|5.17|6.28|5.08|0
1645142700000|2022-02-18 00:05:00|6.32|5.12|6.32|5.12|6.35|5.15|6.31|5.11|0
1645143000000|2022-02-18 00:10:00|6.33|5.13|6.34|5.14|6.37|5.17|6.3|5.1|0
1645143300000|2022-02-18 00:15:00|6.33|5.13|6.38|5.18|6.46|5.26|6.33|5.13|0
1645143600000|2022-02-18 00:20:00|6.39|5.19|6.47|5.27|6.49|5.29|6.39|5.19|0
1645143900000|2022-02-18 00:25:00|6.48|5.28|6.43|5.23|6.49|5.29|6.41|5.21|0
1645144200000|2022-02-18 00:30:00|6.42|5.22|6.44|5.24|6.48|5.28|6.4|5.2|0
1645144500000|2022-02-18 00:35:00|6.45|5.25|6.45|5.25|6.52|5.32|6.44|5.24|0
1645144800000|2022-02-18 00:40:00|6.47|5.27|6.49|5.29|6.49|5.29|6.45|5.25|0
1645145100000|2022-02-18 00:45:00|6.5|5.3|6.55|5.35|6.57|5.37|6.46|5.26|0
1645145400000|2022-02-18 00:50:00|6.56|5.36|6.45|5.25|6.62|5.42|6.45|5.25|0
1645145700000|2022-02-18 00:55:00|6.46|5.26|6.41|5.21|6.46|5.26|6.39|5.19|0
1645146000000|2022-02-18 01:00:00|6.4|5.2|6.35|5.15|6.41|5.21|6.34|5.14|0
1645146300000|2022-02-18 01:05:00|6.36|5.16|6.4|5.2|6.4|5.2|6.34|5.14|0
1645146600000|2022-02-18 01:10:00|6.39|5.19|6.42|5.22|6.45|5.25|6.39|5.19|0
1645146900000|2022-02-18 01:15:00|6.41|5.21|6.42|5.22|6.45|5.25|6.38|5.18|0
1645147200000|2022-02-18 01:20:00|6.43|5.23|6.4|5.2|6.44|5.24|6.4|5.2|0
1645147500000|2022-02-18 01:25:00|6.41|5.21|6.45|5.25|6.5|5.3|6.39|5.19|0
1645147800000|2022-02-18 01:30:00|6.47|5.27|5.99|4.79|6.51|5.31|5.94|4.74|0
1645148100000|2022-02-18 01:35:00|5.76|4.56|5.66|4.46|5.79|4.59|5.66|4.46|0
1645148400000|2022-02-18 01:40:00|5.65|4.45|5.57|4.37|5.67|4.47|5.41|4.21|0
1645148700000|2022-02-18 01:45:00|5.56|4.36|5.57|4.37|5.66|4.46|5.55|4.35|0
1645149000000|2022-02-18 01:50:00|5.56|4.36|5.44|4.24|5.59|4.39|5.38|4.18|0
1645149300000|2022-02-18 01:55:00|5.42|4.22|5.46|4.26|5.48|4.28|5.39|4.19|0
1645149600000|2022-02-18 02:00:00|5.45|4.25|5.43|4.23|5.48|4.28|5.41|4.21|0
1645149900000|2022-02-18 02:05:00|5.44|4.24|5.51|4.31|5.51|4.31|5.42|4.22|0
1645150200000|2022-02-18 02:10:00|5.5|4.3|5.47|4.27|5.51|4.31|5.45|4.25|0
1645150500000|2022-02-18 02:15:00|5.46|4.26|5.41|4.21|5.48|4.28|5.39|4.19|0
1645150800000|2022-02-18 02:20:00|5.4|4.2|5.43|4.23|5.44|4.24|5.39|4.19|0
1645151100000|2022-02-18 02:25:00|5.42|4.22|5.49|4.29|5.5|4.3|5.41|4.21|0
1645151400000|2022-02-18 02:30:00|5.5|4.3|5.48|4.28|5.5|4.3|5.45|4.25|0
1645151700000|2022-02-18 02:35:00|5.47|4.27|5.54|4.34|5.54|4.34|5.47|4.27|0
1645152000000|2022-02-18 02:40:00|5.53|4.33|5.51|4.31|5.58|4.38|5.5|4.3|0
1645152300000|2022-02-18 02:45:00|5.5|4.3|5.55|4.35|5.55|4.35|5.5|4.3|0
1645152600000|2022-02-18 02:50:00|5.53|4.33|5.49|4.29|5.55|4.35|5.49|4.29|0
1645152900000|2022-02-18 02:55:00|5.5|4.3|5.47|4.27|5.51|4.31|5.46|4.26|0
1645153200000|2022-02-18 03:00:00|5.46|4.26|5.5|4.3|5.51|4.31|5.46|4.26|0
1645153500000|2022-02-18 03:05:00|5.51|4.31|5.46|4.26|5.53|4.33|5.46|4.26|0
1645153800000|2022-02-18 03:10:00|5.47|4.27|5.4|4.2|5.48|4.28|5.4|4.2|0
1645154100000|2022-02-18 03:15:00|5.41|4.21|5.33|4.13|5.42|4.22|5.28|4.08|0
1645154400000|2022-02-18 03:20:00|5.34|4.14|5.34|4.14|5.36|4.16|5.32|4.12|0
1645154700000|2022-02-18 03:25:00|5.33|4.13|5.18|3.98|5.33|4.13|5.18|3.98|0
1645155000000|2022-02-18 03:30:00|5.19|3.99|5.22|4.02|5.22|4.02|5.18|3.98|0
1645155300000|2022-02-18 03:35:00|5.21|4.01|5.24|4.04|5.24|4.04|5.19|3.99|0
1645155600000|2022-02-18 03:40:00|5.23|4.03|5.21|4.01|5.25|4.05|5.2|4|0
1645155900000|2022-02-18 03:45:00|5.22|4.02|5.13|3.93|5.23|4.03|5.13|3.93|0
1645156200000|2022-02-18 03:50:00|5.14|3.94|5.17|3.97|5.19|3.99|5.13|3.93|0
1645156500000|2022-02-18 03:55:00|5.18|3.98|5.2|4|5.22|4.02|5.17|3.97|0
1645156800000|2022-02-18 04:00:00|5.21|4.01|5.14|3.94|5.21|4.01|5.11|3.91|0
1645157100000|2022-02-18 04:05:00|5.13|3.93|5.12|3.92|5.15|3.95|5.11|3.91|0
1645157400000|2022-02-18 04:10:00|5.11|3.91|5.13|3.93|5.15|3.95|5.11|3.91|0
1645157700000|2022-02-18 04:15:00|5.14|3.94|5.15|3.95|5.17|3.97|5.14|3.94|0
1645158000000|2022-02-18 04:20:00|5.14|3.94|5.11|3.91|5.17|3.97|5.11|3.91|0
1645158300000|2022-02-18 04:25:00|5.1|3.9|5.09|3.89|5.1|3.9|5.03|3.83|0
1645158600000|2022-02-18 04:30:00|5.11|3.91|5.11|3.91|5.12|3.92|5.1|3.9|0
1645158900000|2022-02-18 04:35:00|5.1|3.9|5.26|4.06|5.26|4.06|5.04|3.84|0
1645159200000|2022-02-18 04:40:00|5.25|4.05|5.26|4.06|5.27|4.07|5.25|4.05|0
1645159500000|2022-02-18 04:45:00|5.25|4.05|5.27|4.07|5.29|4.09|5.25|4.05|0
1645159800000|2022-02-18 04:50:00|5.28|4.08|5.27|4.07|5.28|4.08|5.26|4.06|0
1645160100000|2022-02-18 04:55:00|5.28|4.08|5.3|4.1|5.31|4.11|5.27|4.07|0
1645160400000|2022-02-18 05:00:00|5.31|4.11|5.27|4.07|5.31|4.11|5.26|4.06|0
1645160700000|2022-02-18 05:05:00|5.26|4.06|5.3|4.1|5.31|4.11|5.26|4.06|0
1645161000000|2022-02-18 05:10:00|5.29|4.09|5.3|4.1|5.32|4.12|5.28|4.08|0
1645161300000|2022-02-18 05:15:00|5.31|4.11|5.28|4.08|5.31|4.11|5.27|4.07|0
1645161600000|2022-02-18 05:20:00|5.27|4.07|4.81|3.61|5.32|4.12|4.79|3.59|0
1645161900000|2022-02-18 05:25:00|4.8|3.6|4.81|3.61|4.81|3.61|4.79|3.59|0
1645162200000|2022-02-18 05:30:00|4.8|3.6|4.79|3.59|4.8|3.6|4.77|3.57|0
1645162500000|2022-02-18 05:35:00|4.78|3.58|4.76|3.56|4.79|3.59|4.74|3.54|0
1645162800000|2022-02-18 05:40:00|4.77|3.57|4.79|3.59|4.8|3.6|4.76|3.56|0
1645163100000|2022-02-18 05:45:00|4.78|3.58|4.77|3.57|4.78|3.58|4.76|3.56|0
1645163400000|2022-02-18 05:50:00|4.76|3.56|4.79|3.59|4.8|3.6|4.76|3.56|0
1645163700000|2022-02-18 05:55:00|4.8|3.6|4.83|3.63|4.86|3.66|4.78|3.58|0
1645164000000|2022-02-18 06:00:00|4.87|3.67|4.92|3.72|4.95|3.75|4.86|3.66|0
1645164300000|2022-02-18 06:05:00|4.91|3.71|4.9|3.7|4.95|3.75|4.89|3.69|0
1645164600000|2022-02-18 06:10:00|4.89|3.69|4.91|3.71|4.93|3.73|4.88|3.68|0
1645164900000|2022-02-18 06:15:00|4.92|3.72|4.84|3.64|4.94|3.74|4.83|3.63|0
1645165200000|2022-02-18 06:20:00|4.85|3.65|4.82|3.62|4.86|3.66|4.82|3.62|0
1645165500000|2022-02-18 06:25:00|4.83|3.63|4.83|3.63|4.85|3.65|4.82|3.62|0
1645165800000|2022-02-18 06:30:00|4.84|3.64|4.86|3.66|4.86|3.66|4.81|3.61|0
1645166100000|2022-02-18 06:35:00|4.87|3.67|4.85|3.65|4.87|3.67|4.82|3.62|0
1645166400000|2022-02-18 06:40:00|4.84|3.64|4.87|3.67|4.88|3.68|4.77|3.57|0
1645166700000|2022-02-18 06:45:00|4.86|3.66|4.89|3.69|4.9|3.7|4.86|3.66|0
1645167000000|2022-02-18 06:50:00|4.9|3.7|4.91|3.71|4.93|3.73|4.89|3.69|0
1645167300000|2022-02-18 06:55:00|4.92|3.72|4.96|3.76|4.96|3.76|4.92|3.72|0
1645167600000|2022-02-18 07:00:00|4.95|3.75|4.9|3.7|4.98|3.78|4.89|3.69|0
1645167900000|2022-02-18 07:05:00|4.91|3.71|4.88|3.68|4.93|3.73|4.85|3.65|0
1645168200000|2022-02-18 07:10:00|4.87|3.67|4.88|3.68|4.94|3.74|4.86|3.66|0
1645168500000|2022-02-18 07:15:00|4.87|3.67|4.92|3.72|4.92|3.72|4.85|3.65|0
1645168800000|2022-02-18 07:20:00|4.91|3.71|4.97|3.77|4.97|3.77|4.9|3.7|0
1645169100000|2022-02-18 07:25:00|4.98|3.78|4.96|3.76|4.99|3.79|4.95|3.75|0
1645169400000|2022-02-18 07:30:00|4.97|3.77|4.99|3.79|5|3.8|4.93|3.73|0
1645169700000|2022-02-18 07:35:00|4.98|3.78|4.98|3.78|5.01|3.81|4.96|3.76|0
1645170000000|2022-02-18 07:40:00|4.97|3.77|4.92|3.72|4.98|3.78|4.91|3.71|0
1645170300000|2022-02-18 07:45:00|4.91|3.71|4.94|3.74|4.94|3.74|4.9|3.7|0
1645170600000|2022-02-18 07:50:00|4.95|3.75|4.96|3.76|4.97|3.77|4.93|3.73|0
1645170900000|2022-02-18 07:55:00|4.95|3.75|4.94|3.74|5|3.8|4.93|3.73|0
1645171200000|2022-02-18 08:00:00|4.95|3.75|4.76|3.56|5.23|4.03|4.76|3.56|0
1645171500000|2022-02-18 08:05:00|4.79|3.59|5.27|4.07|5.37|4.17|4.79|3.59|0
1645171800000|2022-02-18 08:10:00|5.26|4.06|5.23|4.03|5.3|4.1|5.21|4.01|0
1645172100000|2022-02-18 08:15:00|5.24|4.04|5.16|3.96|5.29|4.09|5.11|3.91|0
1645172400000|2022-02-18 08:20:00|5.17|3.97|5.16|3.96|5.18|3.98|5.09|3.89|0
1645172700000|2022-02-18 08:25:00|5.18|3.98|5.12|3.92|5.19|3.99|5.11|3.91|0
1645173000000|2022-02-18 08:30:00|5.13|3.93|5.13|3.93|5.19|3.99|5.1|3.9|0
1645173300000|2022-02-18 08:35:00|5.14|3.94|5.04|3.84|5.17|3.97|5.02|3.82|0
1645173600000|2022-02-18 08:40:00|5.05|3.85|5.01|3.81|5.05|3.85|4.97|3.77|0
1645173900000|2022-02-18 08:45:00|4.99|3.79|5.09|3.89|5.09|3.89|4.99|3.79|0
1645174200000|2022-02-18 08:50:00|5.1|3.9|5.11|3.91|5.14|3.94|5.09|3.89|0
1645174500000|2022-02-18 08:55:00|5.1|3.9|5.14|3.94|5.17|3.97|5.09|3.89|0
1645174800000|2022-02-18 09:00:00|5.16|3.96|5.15|3.95|5.21|4.01|5.11|3.91|0
1645175100000|2022-02-18 09:05:00|5.16|3.96|5.19|3.99|5.19|3.99|5.1|3.9|0
1645175400000|2022-02-18 09:10:00|5.2|4|5.3|4.1|5.36|4.16|5.2|4|0
1645175700000|2022-02-18 09:15:00|5.29|4.09|5.27|4.07|5.32|4.12|5.27|4.07|0
1645176000000|2022-02-18 09:20:00|5.28|4.08|5.26|4.06|5.3|4.1|5.26|4.06|0
1645176300000|2022-02-18 09:25:00|5.25|4.05|5.23|4.03|5.26|4.06|5.19|3.99|0
1645176600000|2022-02-18 09:30:00|5.24|4.04|5.06|3.86|5.24|4.04|5.06|3.86|0
1645176900000|2022-02-18 09:35:00|5.05|3.85|5.03|3.83|5.09|3.89|5.03|3.83|0
1645177200000|2022-02-18 09:40:00|5.04|3.84|5|3.8|5.04|3.84|4.99|3.79|0
1645177500000|2022-02-18 09:45:00|5.01|3.81|5.04|3.84|5.07|3.87|5|3.8|0
1645177800000|2022-02-18 09:50:00|5.03|3.83|5|3.8|5.05|3.85|5|3.8|0
1645178100000|2022-02-18 09:55:00|4.99|3.79|4.93|3.73|5|3.8|4.92|3.72|0
1645178400000|2022-02-18 10:00:00|4.94|3.74|4.93|3.73|4.96|3.76|4.91|3.71|0
1645178700000|2022-02-18 10:05:00|4.94|3.74|4.99|3.79|5.02|3.82|4.94|3.74|0
1645179000000|2022-02-18 10:10:00|5|3.8|4.99|3.79|5.05|3.85|4.99|3.79|0
1645179300000|2022-02-18 10:15:00|5|3.8|4.96|3.76|5|3.8|4.94|3.74|0
1645179600000|2022-02-18 10:20:00|4.95|3.75|4.96|3.76|4.96|3.76|4.94|3.74|0
1645179900000|2022-02-18 10:25:00|4.95|3.75|4.95|3.75|4.96|3.76|4.92|3.72|0
1645180200000|2022-02-18 10:30:00|4.94|3.74|4.96|3.76|4.99|3.79|4.94|3.74|0
1645180500000|2022-02-18 10:35:00|4.97|3.77|4.92|3.72|5|3.8|4.92|3.72|0
1645180800000|2022-02-18 10:40:00|4.93|3.73|4.95|3.75|4.96|3.76|4.93|3.73|0
1645181100000|2022-02-18 10:45:00|4.94|3.74|4.93|3.73|4.96|3.76|4.92|3.72|0
1645181400000|2022-02-18 10:50:00|4.95|3.75|4.97|3.77|5.01|3.81|4.95|3.75|0
1645181700000|2022-02-18 10:55:00|4.96|3.76|5|3.8|5.02|3.82|4.94|3.74|0
1645182000000|2022-02-18 11:00:00|4.99|3.79|5.01|3.81|5.04|3.84|4.99|3.79|0
1645182300000|2022-02-18 11:05:00|5.02|3.82|4.97|3.77|5.02|3.82|4.96|3.76|0
1645182600000|2022-02-18 11:10:00|4.96|3.76|4.98|3.78|5.03|3.83|4.95|3.75|0
1645182900000|2022-02-18 11:15:00|4.97|3.77|4.92|3.72|4.97|3.77|4.89|3.69|0
1645183200000|2022-02-18 11:20:00|4.91|3.71|4.94|3.74|4.95|3.75|4.91|3.71|0
1645183500000|2022-02-18 11:25:00|4.95|3.75|4.95|3.75|4.95|3.75|4.93|3.73|0
1645183800000|2022-02-18 11:30:00|4.96|3.76|4.97|3.77|4.98|3.78|4.93|3.73|0
1645184100000|2022-02-18 11:35:00|4.98|3.78|4.95|3.75|4.99|3.79|4.83|3.63|0
1645184400000|2022-02-18 11:40:00|4.96|3.76|5.03|3.83|5.03|3.83|4.94|3.74|0
1645184700000|2022-02-18 11:45:00|5.05|3.85|5.12|3.92|5.12|3.92|5.02|3.82|0
1645185000000|2022-02-18 11:50:00|5.13|3.93|5.1|3.9|5.16|3.96|5.08|3.88|0
1645185300000|2022-02-18 11:55:00|5.11|3.91|5.18|3.98|5.19|3.99|5.05|3.85|0
1645185600000|2022-02-18 12:00:00|5.17|3.97|5.13|3.93|5.21|4.01|5.12|3.92|0
1645185900000|2022-02-18 12:05:00|5.12|3.92|5.09|3.89|5.14|3.94|5.06|3.86|0
1645186200000|2022-02-18 12:10:00|5.1|3.9|5.09|3.89|5.1|3.9|5.08|3.88|0
1645186500000|2022-02-18 12:15:00|5.08|3.88|5.08|3.88|5.11|3.91|5.08|3.88|0
1645186800000|2022-02-18 12:20:00|5.09|3.89|5.07|3.87|5.13|3.93|5.06|3.86|0
1645187100000|2022-02-18 12:25:00|5.06|3.86|5.1|3.9|5.11|3.91|5.06|3.86|0
1645187400000|2022-02-18 12:30:00|5.09|3.89|5.06|3.86|5.1|3.9|5.06|3.86|0
1645187700000|2022-02-18 12:35:00|5.05|3.85|5.07|3.87|5.07|3.87|5.04|3.84|0
1645188000000|2022-02-18 12:40:00|5.06|3.86|5.04|3.84|5.06|3.86|5.04|3.84|0
1645188300000|2022-02-18 12:45:00|5.03|3.83|5.04|3.84|5.08|3.88|5.03|3.83|0
1645188600000|2022-02-18 12:50:00|5.05|3.85|5.1|3.9|5.1|3.9|5.03|3.83|0
1645188900000|2022-02-18 12:55:00|5.09|3.89|5.04|3.84|5.09|3.89|5.04|3.84|0
1645189200000|2022-02-18 13:00:00|5.05|3.85|5.04|3.84|5.08|3.88|5.02|3.82|0
1645189500000|2022-02-18 13:05:00|5.03|3.83|5.19|3.99|5.2|4|4.99|3.79|0
1645189800000|2022-02-18 13:10:00|5.21|4.01|5.33|4.13|5.37|4.17|5.21|4.01|0
1645190100000|2022-02-18 13:15:00|5.34|4.14|5.43|4.23|5.45|4.25|5.18|3.98|0
1645190400000|2022-02-18 13:20:00|5.42|4.22|5.99|4.79|6|4.8|5.42|4.22|0
1645190700000|2022-02-18 13:25:00|5.98|4.78|6.18|4.98|6.23|5.03|5.96|4.76|0
1645191000000|2022-02-18 13:30:00|6.17|4.97|6.41|5.21|6.64|5.43|6.17|4.97|0
1645191300000|2022-02-18 13:35:00|6.42|5.22|6.26|5.06|6.6|5.4|6.25|5.05|0
1645191600000|2022-02-18 13:40:00|6.27|5.07|6.3|5.1|6.34|5.14|6.26|5.06|0
1645191900000|2022-02-18 13:45:00|6.31|5.11|6.33|5.13|6.41|5.21|6.31|5.11|0
1645192200000|2022-02-18 13:50:00|6.36|5.16|6.24|5.04|6.37|5.17|6.19|4.99|0
1645192500000|2022-02-18 13:55:00|6.25|5.05|5.95|4.75|6.41|5.21|5.93|4.73|0
1645192800000|2022-02-18 14:00:00|5.94|4.74|5.85|4.65|5.98|4.78|5.81|4.61|0
1645193100000|2022-02-18 14:05:00|5.86|4.66|5.94|4.74|5.94|4.74|5.85|4.65|0
1645193400000|2022-02-18 14:10:00|5.97|4.77|6.09|4.89|6.09|4.89|5.96|4.76|0
1645193700000|2022-02-18 14:15:00|6.11|4.91|6.1|4.9|6.12|4.92|6.01|4.81|0
1645194000000|2022-02-18 14:20:00|6.09|4.89|6.06|4.86|6.16|4.96|6.05|4.85|0
1645194300000|2022-02-18 14:25:00|6.03|4.83|5.86|4.66|6.09|4.89|5.85|4.65|0
1645194600000|2022-02-18 14:30:00|5.87|4.67|6.01|4.81|6.01|4.81|5.77|4.57|0
1645194900000|2022-02-18 14:35:00|6.02|4.82|5.93|4.73|6.15|4.95|5.78|4.58|0
1645195200000|2022-02-18 14:40:00|5.92|4.72|6.21|5.01|6.24|5.04|5.92|4.72|0
1645195500000|2022-02-18 14:45:00|6.22|5.02|5.94|4.74|6.26|5.06|5.94|4.74|0
1645195800000|2022-02-18 14:50:00|5.93|4.73|5.61|4.41|5.94|4.74|5.61|4.41|0
1645196100000|2022-02-18 14:55:00|5.58|4.38|5.62|4.42|5.68|4.48|5.56|4.36|0
1645196400000|2022-02-18 15:00:00|5.63|4.43|5.73|4.53|5.8|4.6|5.6|4.4|0
1645196700000|2022-02-18 15:05:00|5.71|4.51|5.78|4.58|5.81|4.61|5.64|4.44|0
1645197000000|2022-02-18 15:10:00|5.8|4.6|5.78|4.58|5.93|4.73|5.67|4.47|0
1645197300000|2022-02-18 15:15:00|5.79|4.59|5.78|4.58|5.87|4.67|5.56|4.36|0
1645197600000|2022-02-18 15:20:00|5.79|4.59|5.96|4.76|6|4.8|5.76|4.56|0
1645197900000|2022-02-18 15:25:00|5.95|4.75|6.31|5.11|6.33|5.13|5.87|4.67|0
1645198200000|2022-02-18 15:30:00|6.3|5.1|6.47|5.27|6.55|5.35|6.3|5.1|0
1645198500000|2022-02-18 15:35:00|6.49|5.29|6.64|5.44|6.67|5.47|6.29|5.09|0
1645198800000|2022-02-18 15:40:00|6.62|5.42|6.49|5.49|6.78|5.63|6.48|5.42|0
1645199100000|2022-02-18 15:45:00|6.46|5.46|6.55|5.55|6.59|5.59|6.38|5.38|0
1645199400000|2022-02-18 15:50:00|6.53|5.53|6.42|5.42|6.53|5.53|6.34|5.34|0
1645199700000|2022-02-18 15:55:00|6.41|5.41|6.51|5.51|6.57|5.57|6.37|5.37|0
1645200000000|2022-02-18 16:00:00|6.52|5.52|7.29|6.29|7.34|6.34|6.52|5.52|0
1645200300000|2022-02-18 16:05:00|7.26|6.26|7.22|6.22|7.33|6.33|7.06|6.06|0
1645200600000|2022-02-18 16:10:00|7.24|6.24|7.22|5.91|7.44|6.44|7.1|5.89|0
1645200900000|2022-02-18 16:15:00|7.18|5.9|6.99|5.72|7.26|5.94|6.98|5.71|0
1645201200000|2022-02-18 16:20:00|7|5.73|6.9|5.65|7|5.73|6.82|5.58|0
1645201500000|2022-02-18 16:25:00|6.89|5.64|7.01|5.74|7.06|5.78|6.16|5.04|0
1645201800000|2022-02-18 16:30:00|6.99|5.72|7.04|5.76|7.14|5.85|6.88|5.63|0
1645202100000|2022-02-18 16:35:00|7.05|5.77|6.94|5.68|7.12|5.83|6.82|5.58|0
1645202400000|2022-02-18 16:40:00|6.93|5.67|6.35|5.19|6.97|5.7|5.7|4.66|0
1645202700000|2022-02-18 16:45:00|6.36|5.2|6.44|5.27|6.48|5.3|6.21|5.08|0
1645203000000|2022-02-18 16:50:00|6.42|5.25|6.6|5.4|6.65|5.44|6.42|5.25|0
1645203300000|2022-02-18 16:55:00|6.59|5.39|6.83|5.59|6.94|5.68|6.56|5.37|0
1645203600000|2022-02-18 17:00:00|6.84|5.58|7.16|5.86|7.23|5.92|6.46|5.28|0
1645203900000|2022-02-18 17:05:00|7.15|5.85|6.43|5.26|7.15|5.85|6.43|5.26|0
1645204200000|2022-02-18 17:10:00|6.42|5.25|6.42|5.25|6.46|5.28|6.3|5.15|0
1645204500000|2022-02-18 17:15:00|6.41|5.26|6.25|5.11|6.49|5.31|6.09|4.98|0
1645204800000|2022-02-18 17:20:00|6.24|5.1|6.43|5.26|6.43|5.26|6.19|5.07|0
1645205100000|2022-02-18 17:25:00|6.45|5.28|6.37|5.21|6.45|5.28|6.27|5.13|0
1645205400000|2022-02-18 17:30:00|6.39|5.23|6.75|5.52|6.78|5.55|6.39|5.23|0
1645205700000|2022-02-18 17:35:00|6.76|5.53|7.03|5.75|7.12|5.83|6.66|5.45|0
1645206000000|2022-02-18 17:40:00|7.06|5.78|7.02|5.75|7.07|5.78|6.82|5.58|0
1645206300000|2022-02-18 17:45:00|7.04|5.76|7.04|5.76|7.12|5.82|6.97|5.7|0
1645206600000|2022-02-18 17:50:00|7.05|5.77|7.03|5.75|7.14|5.84|6.89|5.64|0
1645206900000|2022-02-18 17:55:00|7.04|5.76|7.16|5.86|7.16|5.86|6.94|5.68|0
1645207200000|2022-02-18 18:00:00|7.14|5.84|7.13|5.84|7.21|5.9|7.05|5.77|0
1645207500000|2022-02-18 18:05:00|7.11|5.82|7.07|5.79|7.23|5.91|7.02|5.74|0
1645207800000|2022-02-18 18:10:00|7.08|5.78|7.2|5.89|7.22|5.91|7.06|5.78|0
1645208100000|2022-02-18 18:15:00|7.21|5.9|7.56|6.18|7.82|6.4|7.06|5.77|0
1645208400000|2022-02-18 18:20:00|7.57|6.19|7.19|5.88|7.59|6.21|7.17|5.86|0
1645208700000|2022-02-18 18:25:00|7.2|5.89|7.21|5.9|7.29|5.96|6.8|5.56|0
1645209000000|2022-02-18 18:30:00|7.22|5.91|7.12|5.82|7.27|5.94|7.1|5.81|0
1645209300000|2022-02-18 18:35:00|7.15|5.85|6.64|5.43|7.22|5.9|6.62|5.42|0
1645209600000|2022-02-18 18:40:00|6.62|5.44|6.71|5.49|6.8|5.56|6.62|5.42|0
1645209900000|2022-02-18 18:45:00|6.67|5.46|6.52|5.33|6.69|5.47|6.46|5.28|0
1645210200000|2022-02-18 18:50:00|6.53|5.35|5.94|4.86|6.69|5.47|5.93|4.85|0
1645210500000|2022-02-18 18:55:00|5.96|4.88|6.11|5|6.32|5.17|5.94|4.86|0
1645210800000|2022-02-18 19:00:00|6.08|4.98|6.01|4.92|6.11|5|5.93|4.86|0
1645211100000|2022-02-18 19:05:00|6.02|4.93|6.64|5.43|6.65|5.44|5.96|4.88|0
1645211400000|2022-02-18 19:10:00|6.65|5.44|6.97|5.7|6.99|5.72|6.37|5.21|0
1645211700000|2022-02-18 19:15:00|6.96|5.72|6.7|5.48|7|5.73|6.67|5.46|0
1645212000000|2022-02-18 19:20:00|6.69|5.51|6.18|5.06|6.73|5.51|6.18|5.06|0
1645212300000|2022-02-18 19:25:00|6.19|5.07|6.38|5.22|6.38|5.22|5.99|4.9|0
1645212600000|2022-02-18 19:30:00|5.72|4.68|5.66|4.63|6.04|4.94|5.5|4.5|0
1645212900000|2022-02-18 19:35:00|5.65|4.62|6.11|5|6.16|5.04|5.65|4.62|0
1645213200000|2022-02-18 19:40:00|6.12|5.01|6.23|5.1|6.23|5.1|6.08|4.97|0
1645213500000|2022-02-18 19:45:00|6.22|5.09|6.34|5.19|6.34|5.19|6.14|5.02|0
1645213800000|2022-02-18 19:50:00|6.36|5.2|5.9|4.83|6.39|5.23|5.9|4.83|0
1645214100000|2022-02-18 19:55:00|5.88|4.81|5.67|4.64|5.94|4.86|5.46|4.46|0
1645214400000|2022-02-18 20:00:00|5.66|4.63|5.66|4.63|5.71|4.68|5.39|4.39|0
1645214700000|2022-02-18 20:05:00|5.67|4.64|6.05|4.95|6.08|4.98|5.58|4.56|0
1645215000000|2022-02-18 20:10:00|6.04|4.94|6.22|5.09|6.56|5.37|5.85|4.79|0
1645215300000|2022-02-18 20:15:00|6.23|5.1|6.53|5.34|6.54|5.35|6.14|5.02|0
1645215600000|2022-02-18 20:20:00|6.54|5.35|6.66|5.45|6.77|5.54|6.37|5.21|0
1645215900000|2022-02-18 20:25:00|6.69|5.47|6.79|5.55|6.81|5.57|6.57|5.38|0
1645216200000|2022-02-18 20:30:00|6.78|5.57|7.3|5.98|7.63|6.24|6.71|5.49|0
1645216500000|2022-02-18 20:35:00|7.32|5.99|7.17|5.87|7.35|6.01|7.05|5.77|0
1645216800000|2022-02-18 20:40:00|7.18|5.85|6.74|5.51|7.18|5.87|6.69|5.47|0
1645217100000|2022-02-18 20:45:00|6.65|5.44|6.54|5.35|6.99|5.72|6.21|5.08|0
1645217400000|2022-02-18 20:50:00|6.52|5.33|6.67|5.46|6.98|5.71|6.52|5.33|0
1645217700000|2022-02-18 20:55:00|6.65|5.44|6.45|5.28|6.78|5.55|6.38|5.22|0
1645218000000|2022-02-18 21:00:00|6.35|5.19|6.16|5.04|6.35|5.2|6.05|4.95|0
1645218300000|2022-02-18 21:05:00|6.15|5.03|6.27|5.13|6.28|5.14|6.14|5.03|0
1645218600000|2022-02-18 21:10:00|6.28|5.14|6.24|5.1|6.34|5.19|6.22|5.09|0
1645516800000|2022-02-22 08:00:00|10.15|8.31|9.81|8.02|10.19|8.34|9.76|7.98|0
1645517100000|2022-02-22 08:05:00|9.78|8|9.77|7.99|9.92|8.11|9.58|7.84|0
1645517400000|2022-02-22 08:10:00|9.76|7.98|9.21|7.54|9.76|7.99|9.1|7.45|0
1645517700000|2022-02-22 08:15:00|9.2|7.53|8.87|7.26|9.75|7.98|8.83|7.23|0
1645518000000|2022-02-22 08:20:00|8.83|7.22|8.83|7.22|9.07|7.42|8.72|7.14|0
1645518300000|2022-02-22 08:25:00|8.81|7.21|8.47|6.93|8.9|7.28|8.36|6.84|0
1645518600000|2022-02-22 08:30:00|8.51|6.97|8.6|7.03|8.72|7.14|8.48|6.93|0
1645518900000|2022-02-22 08:35:00|8.59|7.02|8.49|6.95|8.65|7.08|8.46|6.92|0
1645519200000|2022-02-22 08:40:00|8.54|6.99|8.26|6.76|8.54|6.99|8.17|6.68|0
1645519500000|2022-02-22 08:45:00|8.25|6.75|8.28|6.77|8.49|6.94|8.18|6.69|0
1645519800000|2022-02-22 08:50:00|8.27|6.75|8|6.54|8.37|6.85|7.85|6.43|0
1645520100000|2022-02-22 08:55:00|8.01|6.56|7.78|6.36|8.05|6.59|7.74|6.33|0
1645520400000|2022-02-22 09:00:00|7.77|6.32|7.35|6.01|7.85|6.42|7.31|5.98|0
1645520700000|2022-02-22 09:05:00|7.34|5.98|7.21|5.9|7.53|6.16|7.21|5.9|0
1645521000000|2022-02-22 09:10:00|7.19|5.88|7.35|6.01|7.48|6.12|7.17|5.86|0
1645521300000|2022-02-22 09:15:00|7.34|6|7.14|5.85|7.44|6.08|7.14|5.85|0
1645521600000|2022-02-22 09:20:00|7.15|5.84|7.3|5.98|7.31|5.98|7.11|5.82|0
1645521900000|2022-02-22 09:25:00|7.29|5.97|7.12|5.83|7.29|5.97|7.09|5.8|0
1645522200000|2022-02-22 09:30:00|7.13|5.8|7.05|5.77|7.17|5.87|6.95|5.69|0
1645522500000|2022-02-22 09:35:00|7.08|5.79|7.05|5.77|7.1|5.81|6.98|5.71|0
1645522800000|2022-02-22 09:40:00|7.04|5.76|7.16|5.86|7.18|5.88|7.02|5.74|0
1645523100000|2022-02-22 09:45:00|7.17|5.84|7.23|5.91|7.24|5.93|7.13|5.84|0
1645523400000|2022-02-22 09:50:00|7.22|5.9|7.05|5.76|7.22|5.9|7.01|5.74|0
1645523700000|2022-02-22 09:55:00|7.09|5.8|7.29|5.97|7.35|6.02|7.04|5.76|0
1645524000000|2022-02-22 10:00:00|7.27|5.95|6.89|5.64|7.29|5.96|6.83|5.59|0
1645524300000|2022-02-22 10:05:00|6.88|5.63|6.84|5.6|6.92|5.66|6.61|5.41|0
1645524600000|2022-02-22 10:10:00|6.83|5.59|6.4|5.23|6.89|5.64|6.35|5.2|0
1645524900000|2022-02-22 10:15:00|6.38|5.22|6.28|5.14|6.46|5.28|6.26|5.12|0
1645525200000|2022-02-22 10:20:00|6.26|5.12|6.13|5.01|6.29|5.14|6.03|4.93|0
1645525500000|2022-02-22 10:25:00|6.15|5.02|6.14|5.02|6.16|5.04|6.02|4.92|0
1645525800000|2022-02-22 10:30:00|6.13|5.04|5.8|4.74|6.89|5.64|5.78|4.73|0
1645526100000|2022-02-22 10:35:00|5.79|4.75|5.2|4.2|5.84|4.78|5.2|4.2|0
1645526400000|2022-02-22 10:40:00|5.13|4.13|5.17|4.17|5.24|4.24|5.01|4.01|0
1645526700000|2022-02-22 10:45:00|5.14|4.14|5.23|4.23|5.28|4.28|5.12|4.12|0
1645527000000|2022-02-22 10:50:00|5.21|4.21|5.15|4.15|5.23|4.23|5.07|4.07|0
1645527300000|2022-02-22 10:55:00|5.17|4.17|5.35|4.35|5.35|4.35|5.13|4.13|0
1645527600000|2022-02-22 11:00:00|5.34|4.34|5.23|4.23|5.38|4.38|5.22|4.22|0
1645527900000|2022-02-22 11:05:00|5.24|4.24|5.39|4.39|5.42|4.42|5.24|4.24|0
1645528200000|2022-02-22 11:10:00|5.35|4.35|5.4|4.4|5.44|4.44|5.31|4.31|0
1645528500000|2022-02-22 11:15:00|5.41|4.41|5.36|4.36|5.44|4.44|5.32|4.32|0
1645528800000|2022-02-22 11:20:00|5.34|4.34|5.12|4.12|5.34|4.34|5.03|4.03|0
1645529100000|2022-02-22 11:25:00|5.13|4.13|4.65|3.65|5.15|4.15|4.59|3.59|0
1645529400000|2022-02-22 11:30:00|4.64|3.64|4.74|3.74|4.78|3.78|4.62|3.62|0
1645529700000|2022-02-22 11:35:00|4.73|3.73|4.85|3.85|4.85|3.85|4.69|3.69|0
1645530000000|2022-02-22 11:40:00|4.83|3.83|4.75|3.75|4.88|3.88|4.74|3.74|0
1645530300000|2022-02-22 11:45:00|4.74|3.74|4.69|3.69|4.75|3.75|4.69|3.69|0
1645530600000|2022-02-22 11:50:00|4.71|3.71|4.59|3.59|4.71|3.71|4.51|3.51|0
1645530900000|2022-02-22 11:55:00|4.58|3.58|4.61|3.61|4.61|3.61|4.55|3.55|0
1645531200000|2022-02-22 12:00:00|4.64|3.64|4.73|3.73|4.82|3.82|4.63|3.63|0
1645531500000|2022-02-22 12:05:00|4.72|3.72|4.66|3.66|4.74|3.74|4.64|3.64|0
1645531800000|2022-02-22 12:10:00|4.65|3.65|4.52|3.52|4.68|3.68|4.51|3.51|0
1645532100000|2022-02-22 12:15:00|4.51|3.51|4.36|3.36|4.53|3.53|4.36|3.36|0
1645532400000|2022-02-22 12:20:00|4.34|3.34|4.42|3.42|4.42|3.42|4.29|3.29|0
1645532700000|2022-02-22 12:25:00|4.43|3.43|4.47|3.47|4.47|3.47|4.43|3.43|0
1645533000000|2022-02-22 12:30:00|4.46|3.46|4.44|3.44|4.55|3.55|4.42|3.42|0
1645533300000|2022-02-22 12:35:00|4.43|3.43|4.5|3.5|4.61|3.61|4.43|3.43|0
1645533600000|2022-02-22 12:40:00|4.49|3.49|4.45|3.45|4.55|3.55|4.44|3.44|0
1645533900000|2022-02-22 12:45:00|4.44|3.44|4.46|3.46|4.47|3.47|4.36|3.36|0
1645534200000|2022-02-22 12:50:00|4.45|3.45|4.42|3.42|4.46|3.46|4.37|3.37|0
1645534500000|2022-02-22 12:55:00|4.41|3.41|4.45|3.45|4.46|3.46|4.41|3.41|0
1645534800000|2022-02-22 13:00:00|4.44|3.44|4.51|3.51|4.59|3.59|4.42|3.42|0
1645535100000|2022-02-22 13:05:00|4.52|3.52|4.46|3.46|4.56|3.56|4.44|3.44|0
1645535400000|2022-02-22 13:10:00|4.48|3.48|4.62|3.62|4.63|3.63|4.47|3.47|0
1645535700000|2022-02-22 13:15:00|4.63|3.63|4.6|3.6|4.66|3.66|4.56|3.56|0
1645536000000|2022-02-22 13:20:00|4.62|3.62|4.66|3.66|4.7|3.7|4.6|3.6|0
1645536300000|2022-02-22 13:25:00|4.67|3.67|4.72|3.72|4.73|3.73|4.61|3.61|0
1645536600000|2022-02-22 13:30:00|4.73|3.73|4.58|3.58|4.73|3.73|4.55|3.55|0
1645536900000|2022-02-22 13:35:00|4.59|3.59|4.51|3.51|4.61|3.61|4.51|3.51|0
1645537200000|2022-02-22 13:40:00|4.5|3.5|4.43|3.43|4.5|3.5|4.41|3.41|0
1645537500000|2022-02-22 13:45:00|4.44|3.44|4.47|3.47|4.51|3.51|4.42|3.42|0
1645537800000|2022-02-22 13:50:00|4.46|3.46|4.5|3.5|4.51|3.51|4.44|3.44|0
1645538100000|2022-02-22 13:55:00|4.51|3.51|4.5|3.5|4.53|3.53|4.47|3.47|0
1645538400000|2022-02-22 14:00:00|4.51|3.51|4.52|3.52|4.54|3.54|4.42|3.42|0
1645538700000|2022-02-22 14:05:00|4.53|3.53|4.53|3.53|4.57|3.57|4.51|3.51|0
1645539000000|2022-02-22 14:10:00|4.54|3.54|4.57|3.57|4.57|3.57|4.48|3.48|0
1645539300000|2022-02-22 14:15:00|4.55|3.55|4.57|3.57|4.61|3.61|4.54|3.54|0
1645539600000|2022-02-22 14:20:00|4.59|3.59|4.63|3.63|4.63|3.63|4.56|3.56|0
1645539900000|2022-02-22 14:25:00|4.64|3.64|4.84|3.84|4.84|3.84|4.64|3.64|0
1645540200000|2022-02-22 14:30:00|4.82|3.82|5.08|4.08|5.09|4.09|4.66|3.66|0
1645540500000|2022-02-22 14:35:00|5.04|4.04|5.19|4.19|5.19|4.19|4.76|3.76|0
1645540800000|2022-02-22 14:40:00|5.17|4.17|4.89|3.89|5.25|4.25|4.74|3.74|0
1645541100000|2022-02-22 14:45:00|4.87|3.87|4.4|3.4|4.9|3.9|4.4|3.4|0
1645541400000|2022-02-22 14:50:00|4.38|3.38|4.36|3.36|4.47|3.47|4.18|3.18|0
1645541700000|2022-02-22 14:55:00|4.35|3.35|4.27|3.27|4.39|3.39|3.98|2.98|0
1645542000000|2022-02-22 15:00:00|4.25|3.25|4.41|3.41|4.52|3.52|4.25|3.25|0
1645542300000|2022-02-22 15:05:00|4.39|3.39|4.47|3.47|4.61|3.61|4.37|3.37|0
1645542600000|2022-02-22 15:10:00|4.48|3.48|4.35|3.35|4.63|3.63|4.33|3.33|0
1645542900000|2022-02-22 15:15:00|4.34|3.34|4.3|3.3|4.4|3.4|4.27|3.27|0
1645543200000|2022-02-22 15:20:00|4.31|3.31|4.39|3.39|4.4|3.4|4.18|3.18|0
1645543500000|2022-02-22 15:25:00|4.38|3.38|4.24|3.24|4.38|3.38|4.11|3.11|0
1645543800000|2022-02-22 15:30:00|3.96|2.96|4.15|3.15|4.22|3.22|3.96|2.96|0
1645544100000|2022-02-22 15:35:00|4.18|3.18|4.2|3.2|4.21|3.21|4.04|3.04|0
1645544400000|2022-02-22 15:40:00|4.21|3.21|4.24|3.24|4.36|3.36|4.14|3.14|0
1645544700000|2022-02-22 15:45:00|4.26|3.26|4.24|3.24|4.35|3.35|4.2|3.2|0
1645545000000|2022-02-22 15:50:00|4.26|3.26|4.67|3.67|4.74|3.74|4.26|3.26|0
1645545300000|2022-02-22 15:55:00|4.7|3.7|4.7|3.7|4.78|3.78|4.54|3.54|0
1645545600000|2022-02-22 16:00:00|4.72|3.72|4.66|3.66|4.72|3.72|4.57|3.57|0
1645545900000|2022-02-22 16:05:00|4.69|3.69|4.8|3.8|4.8|3.8|4.59|3.59|0
1645546200000|2022-02-22 16:10:00|4.79|3.79|4.57|3.57|4.82|3.82|4.47|3.47|0
1645546500000|2022-02-22 16:15:00|4.55|3.55|4.6|3.6|4.66|3.66|4.5|3.5|0
1645546800000|2022-02-22 16:20:00|4.64|3.64|4.57|3.57|4.68|3.68|4.54|3.54|0
1645547100000|2022-02-22 16:25:00|4.56|3.56|4.58|3.58|4.62|3.62|4.37|3.37|0
1645547400000|2022-02-22 16:30:00|4.59|3.59|4.52|3.52|4.62|3.62|4.45|3.45|0
1645547700000|2022-02-22 16:35:00|4.46|3.46|4.58|3.58|4.68|3.68|4.46|3.46|0
1645548000000|2022-02-22 16:40:00|4.57|3.57|4.53|3.53|4.61|3.61|4.45|3.45|0
1645548300000|2022-02-22 16:45:00|4.54|3.54|4.47|3.47|4.58|3.58|4.44|3.44|0
1645548600000|2022-02-22 16:50:00|4.46|3.46|4.72|3.72|4.74|3.74|4.35|3.35|0
1645548900000|2022-02-22 16:55:00|4.73|3.73|4.59|3.59|4.79|3.79|4.59|3.59|0
1645549200000|2022-02-22 17:00:00|4.62|3.62|4.54|3.54|4.63|3.63|4.46|3.46|0
1645549500000|2022-02-22 17:05:00|4.52|3.52|4.5|3.5|4.57|3.57|4.44|3.44|0
1645549800000|2022-02-22 17:10:00|4.49|3.49|4.64|3.64|4.67|3.67|4.49|3.49|0
1645550100000|2022-02-22 17:15:00|4.65|3.65|4.77|3.77|4.78|3.78|4.65|3.65|0
1645550400000|2022-02-22 17:20:00|4.76|3.76|4.78|3.78|4.78|3.78|4.64|3.64|0
1645550700000|2022-02-22 17:25:00|4.79|3.79|4.76|3.76|4.81|3.81|4.66|3.66|0
1645551000000|2022-02-22 17:30:00|4.77|3.77|4.89|3.89|4.9|3.9|4.72|3.72|0
1645551300000|2022-02-22 17:35:00|4.88|3.88|4.81|3.81|4.88|3.88|4.73|3.73|0
1645551600000|2022-02-22 17:40:00|4.8|3.8|5.13|4.13|5.16|4.16|4.65|3.65|0
1645551900000|2022-02-22 17:45:00|5.15|4.15|5.29|4.29|5.33|4.33|5.1|4.1|0
1645552200000|2022-02-22 17:50:00|5.28|4.28|5.28|4.28|5.29|4.29|5.17|4.17|0
1645552500000|2022-02-22 17:55:00|5.29|4.29|5.29|4.29|5.34|4.34|5.21|4.21|0
1645552800000|2022-02-22 18:00:00|5.28|4.28|5.34|4.34|5.42|4.42|5.22|4.22|0
1645553100000|2022-02-22 18:05:00|5.32|4.32|5.24|4.24|5.34|4.34|5.2|4.2|0
1645553400000|2022-02-22 18:10:00|5.2|4.2|5.24|4.24|5.24|4.24|5.13|4.13|0
1645553700000|2022-02-22 18:15:00|5.23|4.23|5.52|4.52|5.58|4.58|5.23|4.23|0
1645554000000|2022-02-22 18:20:00|5.51|4.51|5.4|4.4|5.53|4.53|5.36|4.36|0
1645554300000|2022-02-22 18:25:00|5.41|4.41|5.41|4.41|5.48|4.48|5.38|4.38|0
1645554600000|2022-02-22 18:30:00|5.43|4.43|5.38|4.38|5.49|4.49|5.32|4.32|0
1645554900000|2022-02-22 18:35:00|5.37|4.37|5.53|4.53|5.57|4.57|5.37|4.37|0
1645555200000|2022-02-22 18:40:00|5.52|4.52|5.66|4.66|5.68|4.68|5.43|4.43|0
1645555500000|2022-02-22 18:45:00|5.67|4.67|5.79|4.79|5.8|4.8|5.62|4.62|0
1645555800000|2022-02-22 18:50:00|5.78|4.78|6.39|5.39|6.66|5.66|5.55|4.55|0
1645556100000|2022-02-22 18:55:00|6.41|5.41|6.25|5.25|6.41|5.41|6.25|5.25|0
1645556400000|2022-02-22 19:00:00|6.26|5.26|6.4|5.4|6.41|5.41|6.26|5.26|0
1645556700000|2022-02-22 19:05:00|6.41|5.41|6.59|5.59|6.61|5.61|6.38|5.38|0
1645557000000|2022-02-22 19:10:00|6.6|5.6|6.36|5.36|6.69|5.69|6.33|5.33|0
1645557300000|2022-02-22 19:15:00|6.37|5.37|6.19|5.19|6.41|5.41|5.89|4.89|0
1645557600000|2022-02-22 19:20:00|6.15|5.15|6.37|5.37|6.53|5.53|6.03|5.03|0
1645557900000|2022-02-22 19:25:00|6.34|5.34|5.48|4.48|6.34|5.34|5.44|4.44|0
1645558200000|2022-02-22 19:30:00|5.45|4.45|5.39|4.39|5.63|4.63|5.15|4.15|0
1645558500000|2022-02-22 19:35:00|5.41|4.41|5.4|4.4|5.44|4.44|5.18|4.18|0
1645558800000|2022-02-22 19:40:00|5.39|4.39|5.55|4.55|5.58|4.58|5.28|4.28|0
1645559100000|2022-02-22 19:45:00|5.54|4.54|5.01|4.01|5.68|4.68|5|4|0
1645559400000|2022-02-22 19:50:00|4.98|3.98|4.54|3.54|5.19|4.19|4.43|3.43|0
1645559700000|2022-02-22 19:55:00|4.52|3.52|4.51|3.51|4.52|3.52|4.33|3.33|0
1645560000000|2022-02-22 20:00:00|4.52|3.52|4.13|3.13|4.52|3.52|4.13|3.13|0
1645560300000|2022-02-22 20:05:00|4.14|3.14|4.38|3.38|4.38|3.38|4.12|3.12|0
1645560600000|2022-02-22 20:10:00|4.36|3.36|4.1|3.1|4.36|3.36|3.98|2.98|0
1645560900000|2022-02-22 20:15:00|4.11|3.11|4.18|3.18|4.22|3.22|3.95|2.95|0
1645561200000|2022-02-22 20:20:00|4.21|3.21|4.3|3.3|4.37|3.37|4.1|3.1|0
1645561500000|2022-02-22 20:25:00|4.31|3.31|4.16|3.16|4.31|3.31|4.03|3.03|0
1645561800000|2022-02-22 20:30:00|4.17|3.17|4.22|3.22|4.38|3.38|4.17|3.17|0
1645562100000|2022-02-22 20:35:00|4.21|3.21|4.17|3.17|4.34|3.34|4.14|3.14|0
1645562400000|2022-02-22 20:40:00|4.15|3.15|4.45|3.45|4.49|3.49|4.15|3.15|0
1645562700000|2022-02-22 20:45:00|4.49|3.49|4.43|3.43|4.62|3.62|4.37|3.37|0
1645563000000|2022-02-22 20:50:00|4.65|3.65|4.73|3.73|4.8|3.8|4.58|3.58|0
1645563300000|2022-02-22 20:55:00|4.7|3.7|4.39|3.39|4.7|3.7|4.39|3.39|0
1645563600000|2022-02-22 21:00:00|4.43|3.43|3.94|2.94|4.43|3.43|3.94|2.94|0
1645563900000|2022-02-22 21:05:00|3.95|2.95|3.95|2.95|4.05|3.05|3.94|2.94|0
1645564200000|2022-02-22 21:10:00|3.96|2.96|3.97|2.97|3.99|2.99|3.96|2.96|0
1645564500000|2022-02-22 21:15:00|4.07|2.87|4.06|2.86|4.08|2.88|4.04|2.84|0
1645564800000|2022-02-22 21:20:00|4.07|2.87|4.12|2.92|4.12|2.92|4.06|2.86|0
1645565100000|2022-02-22 21:25:00|4.11|2.91|4.11|2.91|4.14|2.94|4.1|2.9|0
1645565400000|2022-02-22 21:30:00|4.1|2.9|4.1|2.9|4.13|2.93|4.09|2.89|0
1645565700000|2022-02-22 21:35:00|4.11|2.91|4.07|2.87|4.11|2.91|4.06|2.86|0
1645566000000|2022-02-22 21:40:00|4.06|2.86|3.99|2.79|4.07|2.87|3.99|2.79|0
1645566300000|2022-02-22 21:45:00|4|2.8|4|2.8|4|2.8|3.99|2.79|0
1645566600000|2022-02-22 21:50:00|3.99|2.79|4.12|2.92|4.16|2.96|3.99|2.79|0
1645566900000|2022-02-22 21:55:00|4.13|2.93|4.14|2.94|4.17|2.97|4.12|2.92|0
1645567200000|2022-02-22 22:00:00|4.13|2.93|4.12|2.92|4.13|2.93|4.11|2.91|0
1645567500000|2022-02-22 22:05:00|4.13|2.93|4.16|2.96|4.16|2.96|4.13|2.93|0
1645567800000|2022-02-22 22:10:00|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1645568100000|2022-02-22 22:15:00|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1645568400000|2022-02-22 22:20:00|4.15|2.95|4.15|2.95|4.15|2.95|4.15|2.95|0
1645568700000|2022-02-22 22:25:00|4.14|2.94|4.12|2.92|4.15|2.95|4.12|2.92|0
1645569000000|2022-02-22 22:30:00|4.14|2.94|4.13|2.93|4.14|2.94|4.12|2.92|0
1645569300000|2022-02-22 22:35:00|4.12|2.92|4.12|2.92|4.12|2.92|4.11|2.91|0
1645570200000|2022-02-22 22:50:00|4.11|2.91|4.11|2.91|4.12|2.92|4.11|2.91|0
1645570500000|2022-02-22 22:55:00|4.12|2.92|4.13|2.93|4.13|2.93|4.11|2.91|0
1645570800000|2022-02-22 23:00:00|4.11|2.91|4.02|2.82|4.12|2.92|4|2.8|0
1645571100000|2022-02-22 23:05:00|4.01|2.81|4.01|2.81|4.02|2.82|4|2.8|0
1645571400000|2022-02-22 23:10:00|4|2.8|4.01|2.81|4.02|2.82|3.97|2.77|0
1645571700000|2022-02-22 23:15:00|4|2.8|3.99|2.79|4.04|2.84|3.99|2.79|0
1645572000000|2022-02-22 23:20:00|4|2.8|3.99|2.79|4.03|2.83|3.99|2.79|0
1645572300000|2022-02-22 23:25:00|4|2.8|3.88|2.68|4|2.8|3.85|2.65|0
1645572600000|2022-02-22 23:30:00|3.87|2.67|3.92|2.72|3.93|2.73|3.87|2.67|0
1645572900000|2022-02-22 23:35:00|3.91|2.71|3.94|2.74|3.95|2.75|3.91|2.71|0
1645573200000|2022-02-22 23:40:00|3.93|2.73|3.86|2.66|3.94|2.74|3.86|2.66|0
1645573500000|2022-02-22 23:45:00|3.85|2.65|3.84|2.64|3.88|2.68|3.83|2.63|0
1645573800000|2022-02-22 23:50:00|3.83|2.63|3.84|2.64|3.85|2.65|3.81|2.61|0
1645574100000|2022-02-22 23:55:00|3.83|2.63|3.85|2.65|3.87|2.67|3.82|2.62|0
1645574400000|2022-02-23 00:00:00|3.86|2.66|3.84|2.64|3.87|2.67|3.83|2.63|0
1645574700000|2022-02-23 00:05:00|3.85|2.65|3.87|2.67|3.87|2.67|3.84|2.64|0
1645575000000|2022-02-23 00:10:00|3.88|2.68|3.87|2.67|3.89|2.69|3.86|2.66|0
1645575300000|2022-02-23 00:15:00|3.88|2.68|3.87|2.67|3.89|2.69|3.84|2.64|0
1645575600000|2022-02-23 00:20:00|3.86|2.66|3.87|2.67|3.88|2.68|3.85|2.65|0
1645575900000|2022-02-23 00:25:00|3.88|2.68|3.86|2.66|3.88|2.68|3.84|2.64|0
1645576200000|2022-02-23 00:30:00|3.85|2.65|3.84|2.64|3.89|2.69|3.84|2.64|0
1645576500000|2022-02-23 00:35:00|3.85|2.65|3.88|2.68|3.89|2.69|3.84|2.64|0
1645576800000|2022-02-23 00:40:00|3.87|2.67|3.88|2.68|3.89|2.69|3.87|2.67|0
1645577100000|2022-02-23 00:45:00|3.87|2.67|3.86|2.66|3.88|2.68|3.85|2.65|0
1645577400000|2022-02-23 00:50:00|3.87|2.67|3.86|2.66|3.88|2.68|3.86|2.66|0
1645577700000|2022-02-23 00:55:00|3.85|2.65|3.83|2.63|3.86|2.66|3.83|2.63|0
1645578000000|2022-02-23 01:00:00|3.84|2.64|3.83|2.63|3.87|2.67|3.83|2.63|0
1645578300000|2022-02-23 01:05:00|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1645578600000|2022-02-23 01:10:00|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1645578900000|2022-02-23 01:15:00|3.83|2.63|3.82|2.62|3.84|2.64|3.82|2.62|0
1645579200000|2022-02-23 01:20:00|3.83|2.63|3.83|2.63|3.83|2.63|3.82|2.62|0
1645579500000|2022-02-23 01:25:00|3.82|2.62|3.86|2.66|3.86|2.66|3.82|2.62|0
1645579800000|2022-02-23 01:30:00|3.87|2.67|3.99|2.79|4.07|2.87|3.87|2.67|0
1645580100000|2022-02-23 01:35:00|3.97|2.77|3.93|2.73|3.97|2.77|3.92|2.72|0
1645580400000|2022-02-23 01:40:00|3.92|2.72|3.96|2.76|4.01|2.81|3.91|2.71|0
1645580700000|2022-02-23 01:45:00|3.97|2.77|4.01|2.81|4.02|2.82|3.97|2.77|0
1645581000000|2022-02-23 01:50:00|4.02|2.82|4.01|2.81|4.05|2.85|3.98|2.78|0
1645581300000|2022-02-23 01:55:00|4|2.8|3.91|2.71|4.01|2.81|3.9|2.7|0
1645581600000|2022-02-23 02:00:00|3.92|2.72|3.87|2.67|3.93|2.73|3.86|2.66|0
1645581900000|2022-02-23 02:05:00|3.88|2.68|3.79|2.59|3.92|2.72|3.69|2.49|0
1645582200000|2022-02-23 02:10:00|3.78|2.58|3.79|2.59|3.8|2.6|3.77|2.57|0
1645582500000|2022-02-23 02:15:00|3.8|2.6|3.81|2.61|3.84|2.64|3.8|2.6|0
1645582800000|2022-02-23 02:20:00|3.8|2.6|3.82|2.62|3.83|2.63|3.79|2.59|0
1645583100000|2022-02-23 02:25:00|3.81|2.61|3.9|2.7|3.9|2.7|3.81|2.61|0
1645583400000|2022-02-23 02:30:00|3.89|2.69|3.88|2.68|3.91|2.71|3.85|2.65|0
1645583700000|2022-02-23 02:35:00|3.87|2.67|3.91|2.71|3.92|2.72|3.87|2.67|0
1645584000000|2022-02-23 02:40:00|3.92|2.72|3.88|2.68|3.94|2.74|3.87|2.67|0
1645584300000|2022-02-23 02:45:00|3.89|2.69|3.92|2.72|3.94|2.74|3.88|2.68|0
1645584600000|2022-02-23 02:50:00|3.91|2.71|3.88|2.68|3.91|2.71|3.88|2.68|0
1645584900000|2022-02-23 02:55:00|3.89|2.69|3.89|2.69|3.9|2.7|3.87|2.67|0
1645585200000|2022-02-23 03:00:00|3.88|2.68|3.87|2.67|3.92|2.72|3.87|2.67|0
1645585500000|2022-02-23 03:05:00|3.88|2.68|3.89|2.69|3.9|2.7|3.87|2.67|0
1645585800000|2022-02-23 03:10:00|3.9|2.7|3.94|2.74|3.96|2.76|3.89|2.69|0
1645586100000|2022-02-23 03:15:00|3.93|2.73|3.89|2.69|3.94|2.74|3.87|2.67|0
1645586400000|2022-02-23 03:20:00|3.88|2.68|3.85|2.65|3.88|2.68|3.84|2.64|0
1645586700000|2022-02-23 03:25:00|3.84|2.64|3.8|2.6|3.85|2.65|3.79|2.59|0
1645587000000|2022-02-23 03:30:00|3.79|2.59|3.78|2.58|3.8|2.6|3.76|2.56|0
1645587300000|2022-02-23 03:35:00|3.77|2.57|3.81|2.61|3.82|2.62|3.77|2.57|0
1645587600000|2022-02-23 03:40:00|3.82|2.62|3.84|2.64|3.84|2.64|3.8|2.6|0
1645587900000|2022-02-23 03:45:00|3.83|2.63|3.81|2.61|3.84|2.64|3.8|2.6|0
1645588200000|2022-02-23 03:50:00|3.82|2.62|3.81|2.61|3.84|2.64|3.81|2.61|0
1645588500000|2022-02-23 03:55:00|3.8|2.6|3.75|2.55|3.8|2.6|3.74|2.54|0
1645588800000|2022-02-23 04:00:00|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1645589100000|2022-02-23 04:05:00|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1645589400000|2022-02-23 04:10:00|3.74|2.54|3.73|2.53|3.74|2.54|3.72|2.52|0
1645589700000|2022-02-23 04:15:00|3.72|2.52|3.73|2.53|3.74|2.54|3.72|2.52|0
1645590000000|2022-02-23 04:20:00|3.72|2.52|3.72|2.52|3.74|2.54|3.72|2.52|0
1645590300000|2022-02-23 04:25:00|3.73|2.53|3.76|2.56|3.77|2.57|3.72|2.52|0
1645590600000|2022-02-23 04:30:00|3.75|2.55|3.72|2.52|3.75|2.55|3.72|2.52|0
1645590900000|2022-02-23 04:35:00|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645591200000|2022-02-23 04:40:00|3.73|2.53|3.72|2.52|3.73|2.53|3.71|2.51|0
1645591500000|2022-02-23 04:45:00|3.71|2.51|3.67|2.47|3.72|2.52|3.67|2.47|0
1645591800000|2022-02-23 04:50:00|3.66|2.46|3.66|2.46|3.68|2.48|3.66|2.46|0
1645592100000|2022-02-23 04:55:00|3.65|2.45|3.66|2.46|3.66|2.46|3.65|2.45|0
1645592400000|2022-02-23 05:00:00|3.65|2.45|3.66|2.46|3.67|2.47|3.65|2.45|0
1645592700000|2022-02-23 05:05:00|3.65|2.45|3.65|2.45|3.66|2.46|3.65|2.45|0
1645593000000|2022-02-23 05:10:00|3.66|2.46|3.66|2.46|3.67|2.47|3.65|2.45|0
1645593300000|2022-02-23 05:15:00|3.67|2.47|3.67|2.47|3.67|2.47|3.66|2.46|0
1645593600000|2022-02-23 05:20:00|3.66|2.46|3.67|2.47|3.68|2.48|3.66|2.46|0
1645593900000|2022-02-23 05:25:00|3.68|2.48|3.65|2.45|3.69|2.49|3.65|2.45|0
1645594200000|2022-02-23 05:30:00|3.66|2.46|3.69|2.49|3.69|2.49|3.6|2.4|0
1645594500000|2022-02-23 05:35:00|3.68|2.48|3.72|2.52|3.72|2.52|3.68|2.48|0
1645594800000|2022-02-23 05:40:00|3.71|2.51|3.71|2.51|3.72|2.52|3.7|2.5|0
1645595100000|2022-02-23 05:45:00|3.72|2.52|3.7|2.5|3.73|2.53|3.7|2.5|0
1645595400000|2022-02-23 05:50:00|3.71|2.51|3.72|2.52|3.72|2.52|3.68|2.48|0
1645595700000|2022-02-23 05:55:00|3.73|2.53|3.71|2.51|3.73|2.53|3.69|2.49|0
1645596000000|2022-02-23 06:00:00|3.7|2.5|3.67|2.47|3.7|2.5|3.61|2.41|0
1645596300000|2022-02-23 06:05:00|3.68|2.48|3.67|2.47|3.68|2.48|3.65|2.45|0
1645596600000|2022-02-23 06:10:00|3.66|2.46|3.62|2.42|3.66|2.46|3.6|2.4|0
1645596900000|2022-02-23 06:15:00|3.61|2.41|3.62|2.42|3.63|2.43|3.61|2.41|0
1645597200000|2022-02-23 06:20:00|3.63|2.43|3.71|2.51|3.71|2.51|3.63|2.43|0
1645597500000|2022-02-23 06:25:00|3.7|2.5|3.7|2.5|3.73|2.53|3.69|2.49|0
1645597800000|2022-02-23 06:30:00|3.71|2.51|3.74|2.54|3.75|2.55|3.7|2.5|0
1645598100000|2022-02-23 06:35:00|3.73|2.53|3.72|2.52|3.74|2.54|3.7|2.5|0
1645598400000|2022-02-23 06:40:00|3.73|2.53|3.73|2.53|3.74|2.54|3.72|2.52|0
1645598700000|2022-02-23 06:45:00|3.72|2.52|3.67|2.47|3.73|2.53|3.67|2.47|0
1645599000000|2022-02-23 06:50:00|3.68|2.48|3.67|2.47|3.68|2.48|3.64|2.44|0
1645599300000|2022-02-23 06:55:00|3.66|2.46|3.76|2.56|3.77|2.57|3.66|2.46|0
1645599600000|2022-02-23 07:00:00|3.78|2.58|3.84|2.64|3.84|2.64|3.74|2.54|0
1645599900000|2022-02-23 07:05:00|3.83|2.63|3.77|2.57|3.85|2.65|3.77|2.57|0
1645600200000|2022-02-23 07:10:00|3.78|2.58|3.77|2.57|3.79|2.59|3.71|2.51|0
1645600500000|2022-02-23 07:15:00|3.78|2.58|3.75|2.55|3.8|2.6|3.72|2.52|0
1645600800000|2022-02-23 07:20:00|3.76|2.56|3.77|2.57|3.79|2.59|3.76|2.56|0
1645601100000|2022-02-23 07:25:00|3.76|2.56|3.82|2.62|3.92|2.72|3.68|2.48|0
1645601400000|2022-02-23 07:30:00|3.81|2.61|3.76|2.56|3.81|2.61|3.73|2.53|0
1645601700000|2022-02-23 07:35:00|3.75|2.55|3.7|2.5|3.78|2.58|3.7|2.5|0
1645602000000|2022-02-23 07:40:00|3.69|2.49|3.71|2.51|3.73|2.53|3.68|2.48|0
1645602300000|2022-02-23 07:45:00|3.72|2.52|3.75|2.55|3.77|2.57|3.71|2.51|0
1645602600000|2022-02-23 07:50:00|3.74|2.54|3.75|2.55|3.78|2.58|3.72|2.52|0
1645602900000|2022-02-23 07:55:00|3.74|2.54|3.74|2.54|3.78|2.58|3.71|2.51|0
1645603200000|2022-02-23 08:00:00|3.72|2.52|3.22|2.02|3.81|2.61|3.21|2.01|0
1645603500000|2022-02-23 08:05:00|3.14|2.14|3.11|2.11|3.17|2.17|3.11|2.11|0
1645603800000|2022-02-23 08:10:00|3.12|2.12|3.03|2.03|3.12|2.12|3.02|2.02|0
1645604100000|2022-02-23 08:15:00|3.04|2.04|3.04|2.04|3.07|2.07|3.03|2.03|0
1645604400000|2022-02-23 08:20:00|3.03|2.03|3.02|2.02|3.07|2.07|3.02|2.02|0
1645604700000|2022-02-23 08:25:00|3.03|2.03|2.91|1.91|3.06|2.06|2.9|1.9|0
1645605000000|2022-02-23 08:30:00|2.9|1.9|2.9|1.9|2.99|1.99|2.9|1.9|0
1645605300000|2022-02-23 08:35:00|2.89|1.89|2.89|1.89|2.91|1.91|2.89|1.89|0
1645605600000|2022-02-23 08:40:00|2.9|1.9|2.9|1.9|2.91|1.91|2.89|1.89|0
1645605900000|2022-02-23 08:45:00|2.89|1.89|2.81|1.81|2.9|1.9|2.73|1.73|0
1645606200000|2022-02-23 08:50:00|2.82|1.82|2.84|1.84|2.85|1.85|2.77|1.77|0
1645606500000|2022-02-23 08:55:00|2.83|1.83|2.78|1.78|2.87|1.87|2.78|1.78|0
1645606800000|2022-02-23 09:00:00|2.77|1.77|2.78|1.78|2.79|1.79|2.65|1.65|0
1645607100000|2022-02-23 09:05:00|2.79|1.79|2.79|1.79|2.81|1.81|2.78|1.78|0
1645607400000|2022-02-23 09:10:00|2.78|1.78|2.72|1.72|2.79|1.79|2.72|1.72|0
1645607700000|2022-02-23 09:15:00|2.73|1.73|2.71|1.71|2.74|1.74|2.7|1.7|0
1645608000000|2022-02-23 09:20:00|2.72|1.72|2.72|1.72|2.74|1.74|2.71|1.71|0
1645608300000|2022-02-23 09:25:00|2.71|1.71|2.72|1.72|2.74|1.74|2.7|1.7|0
1645608600000|2022-02-23 09:30:00|2.71|1.71|2.62|1.62|2.81|1.81|2.61|1.61|0
1645608900000|2022-02-23 09:35:00|2.61|1.61|2.65|1.65|2.65|1.65|2.61|1.61|0
1645609200000|2022-02-23 09:40:00|2.64|1.64|2.63|1.63|2.65|1.65|2.6|1.6|0
1645609500000|2022-02-23 09:45:00|2.62|1.62|2.61|1.61|2.64|1.64|2.61|1.61|0
1645609800000|2022-02-23 09:50:00|2.6|1.6|2.68|1.68|2.68|1.68|2.6|1.6|0
1645610100000|2022-02-23 09:55:00|2.67|1.67|2.87|1.87|2.88|1.88|2.66|1.66|0
1645610400000|2022-02-23 10:00:00|2.86|1.86|2.83|1.83|2.88|1.88|2.83|1.83|0
1645610700000|2022-02-23 10:05:00|2.85|1.85|2.91|1.91|2.91|1.91|2.82|1.82|0
1645611000000|2022-02-23 10:10:00|2.92|1.92|3.04|2.04|3.21|2.21|2.92|1.92|0
1645611300000|2022-02-23 10:15:00|3.03|2.03|2.98|1.98|3.05|2.05|2.98|1.98|0
1645611600000|2022-02-23 10:20:00|2.97|1.97|2.95|1.95|2.98|1.98|2.95|1.95|0
1645611900000|2022-02-23 10:25:00|2.94|1.94|2.96|1.96|2.97|1.97|2.93|1.93|0
1645612200000|2022-02-23 10:30:00|2.95|1.95|2.91|1.91|2.96|1.96|2.83|1.83|0
1645612500000|2022-02-23 10:35:00|2.9|1.9|2.92|1.92|2.93|1.93|2.9|1.9|0
1645612800000|2022-02-23 10:40:00|2.91|1.91|2.89|1.89|2.91|1.91|2.86|1.86|0
1645613100000|2022-02-23 10:45:00|2.9|1.9|3.04|2.04|3.05|2.05|2.89|1.89|0
1645613400000|2022-02-23 10:50:00|3.03|2.03|3.12|2.12|3.15|2.15|3.01|2.01|0
1645613700000|2022-02-23 10:55:00|3.13|2.13|3.07|2.07|3.13|2.13|3.07|2.07|0
1645614000000|2022-02-23 11:00:00|3.08|2.08|3.08|2.08|3.12|2.12|3.06|2.06|0
1645614300000|2022-02-23 11:05:00|3.07|2.07|2.91|1.91|3.09|2.09|2.88|1.88|0
1645614600000|2022-02-23 11:10:00|2.9|1.9|2.96|1.96|2.98|1.98|2.88|1.88|0
1645614900000|2022-02-23 11:15:00|2.97|1.97|2.99|1.99|2.99|1.99|2.94|1.94|0
1645615200000|2022-02-23 11:20:00|2.98|1.98|2.99|1.99|3.04|2.04|2.97|1.97|0
1645615500000|2022-02-23 11:25:00|2.97|1.97|2.96|1.96|2.99|1.99|2.95|1.95|0
1645615800000|2022-02-23 11:30:00|2.97|1.97|2.95|1.95|2.97|1.97|2.94|1.94|0
1645616100000|2022-02-23 11:35:00|2.96|1.96|3|2|3.01|2.01|2.93|1.93|0
1645616400000|2022-02-23 11:40:00|3.01|2.01|3.01|2.01|3.01|2.01|2.97|1.97|0
1645616700000|2022-02-23 11:45:00|3|2|3.05|2.05|3.06|2.06|2.99|1.99|0
1645617000000|2022-02-23 11:50:00|3.06|2.06|3.03|2.03|3.06|2.06|3|2|0
1645617300000|2022-02-23 11:55:00|3.02|2.02|3.11|2.11|3.13|2.13|3.01|2.01|0
1645617600000|2022-02-23 12:00:00|3.12|2.12|3.05|2.05|3.13|2.13|3.04|2.04|0
1645617900000|2022-02-23 12:05:00|3.04|2.04|3|2|3.04|2.04|2.98|1.98|0
1645618200000|2022-02-23 12:10:00|2.99|1.99|2.96|1.96|3.02|2.02|2.95|1.95|0
1645618500000|2022-02-23 12:15:00|2.95|1.95|3.19|2.19|3.2|2.2|2.85|1.85|0
1645618800000|2022-02-23 12:20:00|3.18|2.18|3.16|2.16|3.2|2.2|3.16|2.16|0
1645619100000|2022-02-23 12:25:00|3.17|2.17|3.16|2.16|3.18|2.18|3.16|2.16|0
1645619400000|2022-02-23 12:30:00|3.17|2.17|3.12|2.12|3.17|2.17|3.11|2.11|0
1645619700000|2022-02-23 12:35:00|3.13|2.13|3.08|2.08|3.13|2.13|3.06|2.06|0
1645620000000|2022-02-23 12:40:00|3.07|2.07|3.08|2.08|3.08|2.08|3.06|2.06|0
1645620300000|2022-02-23 12:45:00|3.09|2.09|3.12|2.12|3.12|2.12|3.08|2.08|0
1645620600000|2022-02-23 12:50:00|3.11|2.11|3.06|2.06|3.12|2.12|3.05|2.05|0
1645620900000|2022-02-23 12:55:00|3.05|2.05|3.07|2.07|3.07|2.07|3.05|2.05|0
1645621200000|2022-02-23 13:00:00|3.08|2.08|3.06|2.06|3.08|2.08|3.05|2.05|0
1645621500000|2022-02-23 13:05:00|3.05|2.05|2.97|1.97|3.06|2.06|2.97|1.97|0
1645621800000|2022-02-23 13:10:00|2.98|1.98|3.01|2.01|3.02|2.02|2.97|1.97|0
1645622100000|2022-02-23 13:15:00|3|2|3.01|2.01|3.02|2.02|3|2|0
1645622400000|2022-02-23 13:20:00|3|2|3.07|2.07|3.09|2.09|2.99|1.99|0
1645622700000|2022-02-23 13:25:00|3.08|2.08|3.08|2.08|3.09|2.09|3.05|2.05|0
1645623000000|2022-02-23 13:30:00|3.07|2.07|3.15|2.15|3.15|2.15|3.06|2.06|0
1645623300000|2022-02-23 13:35:00|3.14|2.14|3.11|2.11|3.15|2.15|3.09|2.09|0
1645623600000|2022-02-23 13:40:00|3.1|2.1|3.11|2.11|3.13|2.13|3.09|2.09|0
1645623900000|2022-02-23 13:45:00|3.1|2.1|3.08|2.08|3.1|2.1|3.07|2.07|0
1645624200000|2022-02-23 13:50:00|3.09|2.09|3.03|2.03|3.11|2.11|3.03|2.03|0
1645624500000|2022-02-23 13:55:00|3.02|2.02|3.01|2.01|3.03|2.03|2.99|1.99|0
1645624800000|2022-02-23 14:00:00|3|2|2.72|1.72|3.39|2.39|2.71|1.71|0
1645625100000|2022-02-23 14:05:00|2.73|1.73|2.72|1.72|2.75|1.75|2.71|1.71|0
1645625400000|2022-02-23 14:10:00|2.73|1.73|2.72|1.72|2.73|1.73|2.71|1.71|0
1645625700000|2022-02-23 14:15:00|2.71|1.71|2.72|1.72|2.72|1.72|2.67|1.67|0
1645626000000|2022-02-23 14:20:00|2.71|1.71|2.69|1.69|2.74|1.74|2.69|1.69|0
1645626300000|2022-02-23 14:25:00|2.7|1.7|2.76|1.76|2.76|1.76|2.7|1.7|0
1645626600000|2022-02-23 14:30:00|2.75|1.75|2.81|1.81|2.86|1.86|2.71|1.71|0
1645626900000|2022-02-23 14:35:00|2.83|1.83|2.64|1.64|2.97|1.97|2.62|1.62|0
1645627200000|2022-02-23 14:40:00|2.65|1.65|2.74|1.74|2.78|1.78|2.62|1.62|0
1645627500000|2022-02-23 14:45:00|2.71|1.71|2.73|1.73|2.73|1.73|2.64|1.64|0
1645627800000|2022-02-23 14:50:00|2.72|1.72|2.92|1.92|2.92|1.92|2.71|1.71|0
1645628100000|2022-02-23 14:55:00|2.91|1.91|2.92|1.92|2.92|1.92|2.82|1.82|0
1645628400000|2022-02-23 15:00:00|2.91|1.91|3.12|2.12|3.22|2.22|2.85|1.85|0
1645628700000|2022-02-23 15:05:00|3.11|2.11|3.43|2.43|3.48|2.48|3.11|2.11|0
1645629000000|2022-02-23 15:10:00|3.44|2.44|3.24|2.24|3.48|2.48|3.23|2.23|0
1645629300000|2022-02-23 15:15:00|3.25|2.25|3.38|2.38|3.41|2.41|3.25|2.25|0
1645629600000|2022-02-23 15:20:00|3.4|2.4|3.45|2.45|3.47|2.47|3.28|2.28|0
1645629900000|2022-02-23 15:25:00|3.46|2.46|3.59|2.59|3.63|2.63|3.44|2.44|0
1645630200000|2022-02-23 15:30:00|3.6|2.6|3.74|2.74|4.14|3.14|3.6|2.6|0
1645630500000|2022-02-23 15:35:00|3.75|2.75|3.66|2.66|3.75|2.75|3.58|2.58|0
1645630800000|2022-02-23 15:40:00|3.67|2.67|3.8|2.8|3.85|2.85|3.65|2.65|0
1645631100000|2022-02-23 15:45:00|3.81|2.81|3.85|2.85|3.86|2.86|3.73|2.73|0
1645631400000|2022-02-23 15:50:00|3.86|2.86|3.82|2.82|3.86|2.86|3.75|2.75|0
1645631700000|2022-02-23 15:55:00|3.8|2.8|3.82|2.82|3.91|2.91|3.73|2.73|0
1645632000000|2022-02-23 16:00:00|3.83|2.83|3.94|2.94|3.99|2.99|3.77|2.77|0
1645632300000|2022-02-23 16:05:00|3.95|2.95|4|3|4.07|3.07|3.88|2.88|0
1645632600000|2022-02-23 16:10:00|4.02|3.02|3.96|2.96|4.05|3.05|3.94|2.94|0
1645632900000|2022-02-23 16:15:00|3.99|2.99|4|3|4.11|3.11|3.98|2.98|0
1645633200000|2022-02-23 16:20:00|4.01|3.01|3.8|2.8|4.04|3.04|3.75|2.75|0
1645633500000|2022-02-23 16:25:00|3.82|2.82|3.64|2.64|3.82|2.82|3.59|2.59|0
1645633800000|2022-02-23 16:30:00|3.62|2.62|3.54|2.54|3.7|2.7|3.45|2.45|0
1645634100000|2022-02-23 16:35:00|3.55|2.55|3.49|2.49|3.6|2.6|3.4|2.4|0
1645634400000|2022-02-23 16:40:00|3.48|2.48|3.4|2.4|3.48|2.48|3.28|2.28|0
1645634700000|2022-02-23 16:45:00|3.41|2.41|3.29|2.29|3.44|2.44|3.29|2.29|0
1645635000000|2022-02-23 16:50:00|3.28|2.28|3.2|2.2|3.34|2.34|3.16|2.16|0
1645635300000|2022-02-23 16:55:00|3.19|2.19|3.21|2.21|3.36|2.36|3.12|2.12|0
1645635600000|2022-02-23 17:00:00|3.2|2.2|3.15|2.15|3.32|2.32|3.14|2.14|0
1645635900000|2022-02-23 17:05:00|3.14|2.14|3.1|2.1|3.19|2.19|3.1|2.1|0
1645636200000|2022-02-23 17:10:00|3.09|2.09|3.15|2.15|3.16|2.16|3.04|2.04|0
1645636500000|2022-02-23 17:15:00|3.14|2.14|2.95|1.95|3.14|2.14|2.95|1.95|0
1645636800000|2022-02-23 17:20:00|2.96|1.96|2.99|1.99|3|2|2.91|1.91|0
1645637100000|2022-02-23 17:25:00|3|2|2.8|1.8|3|2|2.59|1.59|0
1645637400000|2022-02-23 17:30:00|2.79|1.79|2.91|1.91|2.91|1.91|2.78|1.78|0
1645637700000|2022-02-23 17:35:00|2.9|1.9|2.98|1.98|3|2|2.9|1.9|0
1645638000000|2022-02-23 17:40:00|2.97|1.97|2.93|1.93|3.01|2.01|2.93|1.93|0
1645638300000|2022-02-23 17:45:00|2.94|1.94|3.05|2.05|3.06|2.06|2.94|1.94|0
1645638600000|2022-02-23 17:50:00|3.04|2.04|3.19|2.19|3.21|2.21|3.04|2.04|0
1645638900000|2022-02-23 17:55:00|3.18|2.18|3.19|2.19|3.24|2.24|3.16|2.16|0
1645639200000|2022-02-23 18:00:00|3.18|2.18|3.27|2.27|3.27|2.27|3.18|2.18|0
1645639500000|2022-02-23 18:05:00|3.26|2.26|3.3|2.3|3.34|2.34|3.23|2.23|0
1645639800000|2022-02-23 18:10:00|3.29|2.29|3.52|2.52|3.54|2.54|3.28|2.28|0
1645640100000|2022-02-23 18:15:00|3.53|2.53|3.75|2.75|4.06|3.06|3.29|2.29|0
1645640400000|2022-02-23 18:20:00|3.76|2.76|3.82|2.82|3.88|2.88|3.73|2.73|0
1645640700000|2022-02-23 18:25:00|3.8|2.8|3.92|2.92|3.93|2.93|3.74|2.74|0
1645641000000|2022-02-23 18:30:00|3.91|2.91|4.03|3.03|4.03|3.03|3.86|2.86|0
1645641300000|2022-02-23 18:35:00|4.02|3.02|3.81|2.81|4.04|3.04|3.78|2.78|0
1645641600000|2022-02-23 18:40:00|3.8|2.8|3.79|2.79|3.85|2.85|3.76|2.76|0
1645641900000|2022-02-23 18:45:00|3.77|2.77|3.44|2.44|3.81|2.81|3.37|2.37|0
1645642200000|2022-02-23 18:50:00|3.43|2.43|3.66|2.66|3.71|2.71|3.43|2.43|0
1645642500000|2022-02-23 18:55:00|3.68|2.68|3.59|2.59|3.7|2.7|3.57|2.57|0
1645642800000|2022-02-23 19:00:00|3.61|2.61|3.74|2.74|3.79|2.79|3.51|2.51|0
1645643100000|2022-02-23 19:05:00|3.73|2.73|3.75|2.75|3.87|2.87|3.65|2.65|0
1645643400000|2022-02-23 19:10:00|3.72|2.72|3.78|2.78|3.82|2.82|3.65|2.65|0
1645643700000|2022-02-23 19:15:00|3.79|2.79|3.77|2.77|3.91|2.91|3.7|2.7|0
1645644000000|2022-02-23 19:20:00|3.78|2.78|4.04|3.04|4.05|3.05|3.73|2.73|0
1645644300000|2022-02-23 19:25:00|4.03|3.03|4.05|3.05|4.25|3.25|3.86|2.86|0
1645644600000|2022-02-23 19:30:00|4.04|3.04|4.08|3.08|4.13|3.13|3.97|2.97|0
1645644900000|2022-02-23 19:35:00|4.06|3.06|4.07|3.07|4.08|3.08|4|3|0
1645645200000|2022-02-23 19:40:00|4.08|3.08|4.42|3.42|4.56|3.56|4.08|3.08|0
1645645500000|2022-02-23 19:45:00|4.43|3.43|4.36|3.36|4.44|3.44|4.21|3.21|0
1645645800000|2022-02-23 19:50:00|4.37|3.37|4.45|3.45|4.45|3.45|4.29|3.29|0
1645646100000|2022-02-23 19:55:00|4.44|3.44|4.12|3.12|4.6|3.6|4.05|3.05|0
1645646400000|2022-02-23 20:00:00|4.13|3.13|4.3|3.3|4.32|3.32|4.08|3.08|0
1645646700000|2022-02-23 20:05:00|4.29|3.29|4.47|3.47|4.47|3.47|4.2|3.2|0
1645647000000|2022-02-23 20:10:00|4.46|3.46|4.4|3.4|4.54|3.54|4.38|3.38|0
1645647300000|2022-02-23 20:15:00|4.42|3.42|4.43|3.43|4.45|3.45|4.25|3.25|0
1645647600000|2022-02-23 20:20:00|4.41|3.41|4.35|3.35|4.49|3.49|4.34|3.34|0
1645647900000|2022-02-23 20:25:00|4.36|3.36|4.04|3.04|4.41|3.41|4.02|3.02|0
1645648200000|2022-02-23 20:30:00|4.06|3.06|4.16|3.16|4.27|3.27|4.03|3.03|0
1645648500000|2022-02-23 20:35:00|4.1|3.1|4.36|3.36|4.36|3.36|4.1|3.1|0
1645648800000|2022-02-23 20:40:00|4.37|3.37|4.51|3.51|4.51|3.51|4.25|3.25|0
1645649100000|2022-02-23 20:45:00|4.49|3.49|4.63|3.63|4.63|3.63|4.4|3.4|0
1645649400000|2022-02-23 20:50:00|4.66|3.66|4.37|3.37|4.72|3.72|4.24|3.24|0
1645649700000|2022-02-23 20:55:00|4.32|3.32|4.32|3.32|4.42|3.42|4.28|3.28|0
1645650000000|2022-02-23 21:00:00|4.28|3.28|4.29|3.29|4.35|3.35|4.23|3.23|0
1645650300000|2022-02-23 21:05:00|4.27|3.27|4.51|3.51|4.51|3.51|4.08|3.08|0
1645650600000|2022-02-23 21:10:00|4.49|3.49|4.52|3.52|4.57|3.57|4.46|3.46|0
1645650900000|2022-02-23 21:15:00|4.63|3.43|4.76|3.56|4.77|3.57|4.61|3.41|0
1645651200000|2022-02-23 21:20:00|4.77|3.57|4.75|3.55|4.79|3.59|4.74|3.54|0
1645651500000|2022-02-23 21:25:00|4.74|3.54|4.78|3.58|4.8|3.6|4.73|3.53|0
1645651800000|2022-02-23 21:30:00|4.79|3.59|4.83|3.63|4.83|3.63|4.79|3.59|0
1645652100000|2022-02-23 21:35:00|4.84|3.64|4.78|3.58|4.91|3.71|4.76|3.56|0
1645652400000|2022-02-23 21:40:00|4.84|3.64|4.93|3.73|5.03|3.83|4.81|3.61|0
1645652700000|2022-02-23 21:45:00|4.92|3.72|4.89|3.69|4.92|3.72|4.85|3.65|0
1645653000000|2022-02-23 21:50:00|4.88|3.68|4.92|3.72|4.97|3.77|4.87|3.67|0
1645653300000|2022-02-23 21:55:00|4.93|3.73|4.96|3.76|5|3.8|4.92|3.72|0
1645653600000|2022-02-23 22:00:00|4.97|3.77|4.96|3.76|4.97|3.77|4.95|3.75|0
1645653900000|2022-02-23 22:05:00|4.95|3.75|4.96|3.76|4.96|3.76|4.95|3.75|0
1645654200000|2022-02-23 22:10:00|4.97|3.77|4.96|3.76|4.97|3.77|4.95|3.75|0
1645654500000|2022-02-23 22:15:00|4.97|3.77|4.96|3.76|4.97|3.77|4.95|3.75|0
1645654800000|2022-02-23 22:20:00|4.97|3.77|4.98|3.78|4.98|3.78|4.96|3.76|0
1645655100000|2022-02-23 22:25:00|4.97|3.77|4.99|3.79|4.99|3.79|4.97|3.77|0
1645655400000|2022-02-23 22:30:00|5|3.8|5.01|3.81|5.01|3.81|4.99|3.79|0
1645655700000|2022-02-23 22:35:00|4.98|3.78|5.01|3.81|5.01|3.81|4.98|3.78|0
1645656000000|2022-02-23 22:40:00|5|3.8|5|3.8|5.01|3.81|5|3.8|0
1645656300000|2022-02-23 22:45:00|5.01|3.81|4.96|3.76|5.01|3.81|4.96|3.76|0
1645656600000|2022-02-23 22:50:00|4.97|3.77|4.96|3.76|4.97|3.77|4.95|3.75|0
1645656900000|2022-02-23 22:55:00|4.95|3.75|4.91|3.71|4.95|3.75|4.91|3.71|0
1645657200000|2022-02-23 23:00:00|4.92|3.72|4.89|3.69|4.92|3.72|4.72|3.52|0
1645657500000|2022-02-23 23:05:00|4.87|3.67|4.98|3.78|5.01|3.81|4.87|3.67|0
1645657800000|2022-02-23 23:10:00|4.99|3.79|4.94|3.74|5.04|3.84|4.91|3.71|0
1645658100000|2022-02-23 23:15:00|4.95|3.75|5.08|3.88|5.09|3.89|4.92|3.72|0
1645658400000|2022-02-23 23:20:00|5.07|3.87|5.09|3.89|5.09|3.89|5.03|3.83|0
1645658700000|2022-02-23 23:25:00|5.08|3.88|4.93|3.73|5.08|3.88|4.85|3.65|0
1645659000000|2022-02-23 23:30:00|4.92|3.72|4.85|3.65|4.94|3.74|4.85|3.65|0
1645659300000|2022-02-23 23:35:00|4.86|3.66|4.87|3.67|4.9|3.7|4.85|3.65|0
1645659600000|2022-02-23 23:40:00|4.86|3.66|4.73|3.53|4.88|3.68|4.68|3.48|0
1645659900000|2022-02-23 23:45:00|4.74|3.54|4.81|3.61|4.82|3.62|4.72|3.52|0
1645660200000|2022-02-23 23:50:00|4.8|3.6|4.77|3.57|4.84|3.64|4.76|3.56|0
1645660500000|2022-02-23 23:55:00|4.76|3.56|4.84|3.64|4.87|3.67|4.73|3.53|0
1645660800000|2022-02-24 00:00:00|4.83|3.63|4.87|3.67|4.91|3.71|4.72|3.52|0
1645661100000|2022-02-24 00:05:00|4.89|3.69|5.13|3.93|5.18|3.98|4.83|3.63|0
1645661400000|2022-02-24 00:10:00|5.14|3.94|5.02|3.82|5.15|3.95|4.96|3.76|0
1645661700000|2022-02-24 00:15:00|5.05|3.85|5.11|3.91|5.19|3.99|5.04|3.84|0
1645662000000|2022-02-24 00:20:00|5.12|3.92|5.12|3.92|5.18|3.98|5.09|3.89|0
1645662300000|2022-02-24 00:25:00|5.13|3.93|5.31|4.11|5.44|4.24|5.09|3.89|0
1645662600000|2022-02-24 00:30:00|5.28|4.08|5.43|4.23|5.5|4.3|5.24|4.04|0
1645662900000|2022-02-24 00:35:00|5.46|4.26|5.8|4.6|5.85|4.65|5.3|4.1|0
1645663200000|2022-02-24 00:40:00|5.79|4.59|5.79|4.59|5.83|4.63|5.69|4.49|0
1645663500000|2022-02-24 00:45:00|5.78|4.58|5.78|4.58|5.84|4.64|5.76|4.56|0
1645663800000|2022-02-24 00:50:00|5.79|4.59|5.89|4.69|5.89|4.69|5.76|4.56|0
1645664100000|2022-02-24 00:55:00|5.98|4.78|6.16|4.96|6.16|4.96|5.89|4.69|0
1645664400000|2022-02-24 01:00:00|6.15|4.95|6.13|4.93|6.16|4.96|5.96|4.76|0
1645664700000|2022-02-24 01:05:00|6.14|4.94|6.01|4.81|6.17|4.97|6|4.8|0
1645665000000|2022-02-24 01:10:00|6.03|4.83|6.41|5.21|6.71|5.51|5.93|4.73|0
1645665300000|2022-02-24 01:15:00|6.42|5.22|8.07|6.87|8.19|6.99|6.39|5.19|0
1645665600000|2022-02-24 01:20:00|8.09|6.89|8.14|6.94|8.24|7.04|8.05|6.85|0
1645665900000|2022-02-24 01:25:00|8.15|6.95|8.12|6.92|8.17|6.97|8.05|6.85|0
1645666200000|2022-02-24 01:30:00|8.13|6.93|7.87|6.67|8.19|6.99|7.73|6.53|0
1645666500000|2022-02-24 01:35:00|7.88|6.68|7.88|6.68|7.98|6.78|7.82|6.62|0
1645666800000|2022-02-24 01:40:00|7.87|6.67|7.86|6.66|7.93|6.73|7.7|6.5|0
1645667100000|2022-02-24 01:45:00|7.84|6.64|7.72|6.52|7.89|6.69|7.6|6.4|0
1645667400000|2022-02-24 01:50:00|7.68|6.48|7.1|5.9|7.7|6.5|7.06|5.86|0
1645667700000|2022-02-24 01:55:00|7.12|5.92|7.13|5.93|7.27|6.07|7.07|5.87|0
1645668000000|2022-02-24 02:00:00|7.14|5.94|7.28|6.08|7.28|6.08|7.03|5.83|0
1645668300000|2022-02-24 02:05:00|7.38|6.18|7.35|6.15|7.47|6.27|7.2|6|0
1645668600000|2022-02-24 02:10:00|7.34|6.14|7.25|6.05|7.39|6.19|7.17|5.97|0
1645668900000|2022-02-24 02:15:00|7.27|6.07|7.05|5.85|7.27|6.07|6.74|5.54|0
1645669200000|2022-02-24 02:20:00|7.06|5.86|7.14|5.94|7.18|5.98|7.04|5.84|0
1645669500000|2022-02-24 02:25:00|7.13|5.93|7.56|6.36|7.56|6.36|7.12|5.92|0
1645669800000|2022-02-24 02:30:00|7.55|6.35|7.29|6.09|7.61|6.41|7.26|6.06|0
1645670100000|2022-02-24 02:35:00|7.3|6.1|7.46|6.26|7.46|6.26|7.14|5.94|0
1645670400000|2022-02-24 02:40:00|7.45|6.25|7.51|6.31|7.57|6.37|7.45|6.25|0
1645670700000|2022-02-24 02:45:00|7.5|6.3|7.7|6.5|7.7|6.5|7.37|6.17|0
1645671000000|2022-02-24 02:50:00|7.67|6.47|8.04|6.58|8.15|6.84|7.67|6.31|0
1645671300000|2022-02-24 02:55:00|8.03|6.57|8.55|6.99|8.62|7.05|7.77|6.35|0
1645671600000|2022-02-24 03:00:00|8.57|7.01|9.23|7.55|9.31|7.62|8.43|6.9|0
1645671900000|2022-02-24 03:05:00|9.24|7.56|10.76|8.81|10.83|8.86|9.23|7.55|0
1645672200000|2022-02-24 03:10:00|10.6|8.67|11.12|9.1|11.65|9.53|10.6|8.67|0
1645672500000|2022-02-24 03:15:00|11.02|9.02|11.01|9.01|11.3|9.25|10.76|8.81|0
1645672800000|2022-02-24 03:20:00|10.98|8.99|11.57|9.47|11.57|9.47|10.82|8.85|0
1645673100000|2022-02-24 03:25:00|11.56|9.45|11.51|9.42|11.77|9.63|11.37|9.3|0
1645673400000|2022-02-24 03:30:00|11.55|9.45|12.59|10.3|12.78|10.46|11.55|9.45|0
1645673700000|2022-02-24 03:35:00|12.55|10.27|13.8|11.29|13.8|11.29|12.24|10.02|0
1645674000000|2022-02-24 03:40:00|13.92|11.39|10.02|8.2|16.9|13.9|9.97|8.16|0
1645674300000|2022-02-24 03:45:00|10.1|8.26|14.38|11.76|14.65|11.99|9.68|7.92|0
1645674600000|2022-02-24 03:50:00|14.37|11.61|14.03|11.48|14.81|12.12|13.73|11.24|0
1645674900000|2022-02-24 03:55:00|13.98|11.43|14.52|11.88|14.69|12.02|13.98|11.43|0
1645675200000|2022-02-24 04:00:00|14.55|11.91|14.09|11.53|14.72|12.04|14.08|11.52|0
1645675500000|2022-02-24 04:05:00|14.1|11.54|13.97|11.43|14.51|11.87|13.79|11.28|0
1645675800000|2022-02-24 04:10:00|13.99|11.44|14.5|11.86|14.68|12.01|13.99|11.44|0
1645676100000|2022-02-24 04:15:00|14.55|11.91|15.53|12.71|15.73|12.87|14.45|11.82|0
1645676400000|2022-02-24 04:20:00|15.47|12.66|14.65|11.99|15.5|12.68|13.82|11.31|0
1645676700000|2022-02-24 04:25:00|14.63|11.97|14.79|12.1|14.93|12.21|14.46|11.83|0
1645677000000|2022-02-24 04:30:00|14.8|12.11|14.27|11.67|14.92|12.2|14.03|11.48|0
1645677300000|2022-02-24 04:35:00|14.28|11.68|14.45|11.82|14.5|11.87|14.23|11.64|0
1645677600000|2022-02-24 04:40:00|14.48|11.85|14.35|11.74|14.73|12.05|14.21|11.63|0
1645677900000|2022-02-24 04:45:00|14.36|11.75|14.23|11.64|14.38|11.76|13.24|10.83|0
1645678200000|2022-02-24 04:50:00|14.26|11.66|14.05|11.49|14.27|11.68|13.87|11.35|0
1645678500000|2022-02-24 04:55:00|14.04|11.47|13.39|10.96|14.04|11.47|13.22|10.81|0
1645678800000|2022-02-24 05:00:00|13.37|10.94|13.75|11.25|13.81|11.3|13.29|10.88|0
1645679100000|2022-02-24 05:05:00|13.72|11.23|13.89|11.37|14.09|11.52|13.44|10.99|0
1645679400000|2022-02-24 05:10:00|13.93|11.39|13.35|10.92|13.98|11.43|13.28|10.87|0
1645679700000|2022-02-24 05:15:00|13.28|10.87|13.24|10.83|13.44|11|13.11|10.72|0
1645680000000|2022-02-24 05:20:00|13.23|10.82|13.19|10.79|13.28|10.86|13.01|10.65|0
1645680300000|2022-02-24 05:25:00|13.18|10.78|13.33|10.9|13.35|10.92|12.91|10.57|0
1645680600000|2022-02-24 05:30:00|13.31|10.89|14.35|11.74|14.43|11.81|13.31|10.89|0
1645680900000|2022-02-24 05:35:00|14.31|11.71|14.42|11.79|14.44|11.82|13.99|11.45|0
1645681200000|2022-02-24 05:40:00|14.4|11.8|14.39|11.79|14.8|12.11|14.32|11.72|0
1645681500000|2022-02-24 05:45:00|14.42|11.82|14.53|11.93|14.55|11.95|14.15|11.58|0
1645681800000|2022-02-24 05:50:00|14.51|11.91|14.23|11.83|15.92|13.32|14.21|11.81|0
1645682100000|2022-02-24 05:55:00|14.19|11.79|14.46|12.06|14.49|12.09|14.07|11.67|0
1645682400000|2022-02-24 06:00:00|14.22|11.82|14.17|11.59|14.53|11.91|14.1|11.54|0
1645682700000|2022-02-24 06:05:00|14.16|11.58|13.86|11.34|14.29|11.69|13.86|11.34|0
1645683000000|2022-02-24 06:10:00|13.87|11.35|12.89|10.55|14.09|11.53|12.73|10.42|0
1645683300000|2022-02-24 06:15:00|12.88|10.54|12.84|10.51|13.12|10.73|12.3|10.07|0
1645683600000|2022-02-24 06:20:00|13.09|10.5|13.24|10.83|13.47|11.02|13.07|10.5|0
1645683900000|2022-02-24 06:25:00|13.25|10.84|13.04|10.67|13.27|10.85|12.57|10.29|0
1645684200000|2022-02-24 06:30:00|13.09|10.71|13.1|10.72|13.14|10.75|12.76|10.44|0
1645684500000|2022-02-24 06:35:00|13.11|10.73|13.65|11.16|13.91|11.38|12.9|10.56|0
1645684800000|2022-02-24 06:40:00|13.63|11.15|13.46|11.01|13.84|11.32|13.44|11|0
1645685100000|2022-02-24 06:45:00|13.47|11.02|14.25|11.66|14.25|11.66|13.46|11.01|0
1645685400000|2022-02-24 06:50:00|14.23|11.65|14.31|11.71|14.67|12|14.14|11.57|0
1645685700000|2022-02-24 06:55:00|14.29|11.69|14.13|11.56|14.35|11.74|13.85|11.33|0
1645686000000|2022-02-24 07:00:00|14.17|11.6|14.68|12.01|14.68|12.01|13.74|11.24|0
1645686300000|2022-02-24 07:05:00|14.71|12.03|14.58|11.93|15.56|12.76|14.48|11.84|0
1645686600000|2022-02-24 07:10:00|14.64|11.98|15.38|12.59|15.64|12.84|14.58|11.93|0
1645686900000|2022-02-24 07:15:00|15.36|12.57|15.91|13.11|16.2|13.4|15.31|12.53|0
1645687200000|2022-02-24 07:20:00|16.25|13.45|16.34|13.54|16.37|13.57|16.04|13.24|0
1645687500000|2022-02-24 07:25:00|16.3|13.5|16.74|13.7|16.96|13.88|16.3|13.38|0
1645687800000|2022-02-24 07:30:00|16.71|13.68|18.18|14.88|19.47|16.07|13.99|11.44|0
1645688100000|2022-02-24 07:35:00|18.22|14.91|17.92|14.66|18.53|15.16|17.79|14.55|0
1645688400000|2022-02-24 07:40:00|17.94|14.68|16.97|13.88|18.08|14.79|16.81|13.75|0
1645688700000|2022-02-24 07:45:00|16.86|13.8|16.51|13.5|16.86|13.8|16.01|13.1|0
1645689000000|2022-02-24 07:50:00|16.53|13.53|17|13.91|17.26|14.12|16.5|13.5|0
1645689300000|2022-02-24 07:55:00|16.98|13.89|16.65|13.62|16.98|13.89|16.14|13.21|0
1645689600000|2022-02-24 08:00:00|16.57|13.56|15.95|13.05|17.01|13.92|15.8|12.93|0
1645689900000|2022-02-24 08:05:00|15.97|13.06|15.65|12.81|15.97|13.06|15.12|12.37|0
1645690200000|2022-02-24 08:10:00|15.64|12.8|14.41|11.79|15.85|12.97|13.37|10.94|0
1645690500000|2022-02-24 08:15:00|14.46|11.83|13.89|11.37|14.62|11.96|13.89|11.37|0
1645690800000|2022-02-24 08:20:00|13.84|11.32|13.42|10.98|13.88|11.36|13.22|10.81|0
1645691100000|2022-02-24 08:25:00|13.39|10.96|13.2|10.8|13.39|10.96|12.45|10.19|0
1645691400000|2022-02-24 08:30:00|13.16|10.77|12.93|10.58|13.4|10.96|12.77|10.45|0
1645691700000|2022-02-24 08:35:00|12.9|10.55|13.15|10.76|13.41|10.97|12.83|10.49|0
1645692000000|2022-02-24 08:40:00|13.12|10.74|12.88|10.54|13.57|11.1|12.84|10.51|0
1645692300000|2022-02-24 08:45:00|12.94|10.59|12.74|10.42|13.09|10.71|12.45|10.18|0
1645692600000|2022-02-24 08:50:00|12.77|10.44|13.03|10.66|13.03|10.66|12.47|10.21|0
1645692900000|2022-02-24 08:55:00|13.02|10.65|12.49|10.22|13.02|10.65|12.27|10.04|0
1645693200000|2022-02-24 09:00:00|12.52|10.25|12.33|10.09|12.76|10.44|12.24|10.02|0
1645693500000|2022-02-24 09:05:00|12.32|10.08|11.72|9.59|12.51|10.24|11.43|9.35|0
1645693800000|2022-02-24 09:10:00|11.74|9.61|12.46|10.2|13.01|10.65|11.74|9.61|0
1645694100000|2022-02-24 09:15:00|12.42|10.16|12.17|9.96|12.48|10.21|11.92|9.75|0
1645694400000|2022-02-24 09:20:00|12.22|9.99|15.38|12.59|16.45|13.57|12.04|9.85|0
1645694700000|2022-02-24 09:25:00|15.31|12.53|15.95|13.07|16.13|13.25|15.29|12.51|0
1645695000000|2022-02-24 09:30:00|15.9|13.02|16.1|13.22|16.34|13.46|15.64|12.8|0
1645695300000|2022-02-24 09:35:00|16.11|13.23|16.07|13.19|16.31|13.43|15.97|13.09|0
1645695600000|2022-02-24 09:40:00|16.04|13.16|16.57|13.69|16.82|13.94|15.89|13.01|0
1645695900000|2022-02-24 09:45:00|16.56|13.68|16.24|13.36|16.62|13.74|16.18|13.3|0
1645696200000|2022-02-24 09:50:00|16.26|13.38|16.61|13.73|16.77|13.89|16.07|13.19|0
1645696500000|2022-02-24 09:55:00|16.65|13.77|16.83|13.95|16.83|13.95|16.38|13.5|0
1645696800000|2022-02-24 10:00:00|16.85|13.97|16.72|13.84|17|14.12|16.67|13.79|0
1645697100000|2022-02-24 10:05:00|16.74|13.86|16.04|13.16|16.75|13.87|16.03|13.15|0
1645697400000|2022-02-24 10:10:00|16.01|13.13|16.46|13.58|16.57|13.69|16.01|13.13|0
1645697700000|2022-02-24 10:15:00|16.51|13.63|16.89|14.01|16.95|14.07|16.45|13.57|0
1645698000000|2022-02-24 10:20:00|16.84|13.96|17.45|14.57|17.58|14.7|16.83|13.95|0
1645698300000|2022-02-24 10:25:00|17.41|14.53|17.27|14.39|17.54|14.66|16.62|13.74|0
1645698600000|2022-02-24 10:30:00|17.28|14.4|16.92|14.04|17.52|14.64|16.85|13.97|0
1645698900000|2022-02-24 10:35:00|16.96|14.08|16.78|13.9|17.49|14.61|16.78|13.9|0
1645699200000|2022-02-24 10:40:00|16.79|13.91|16.95|14.07|16.95|14.07|16.42|13.54|0
1645699500000|2022-02-24 10:45:00|16.93|14.05|16.69|13.81|17.13|14.25|16.61|13.73|0
1645699800000|2022-02-24 10:50:00|16.66|13.78|17.29|14.41|17.29|14.41|16.62|13.74|0
1645700100000|2022-02-24 10:55:00|17.35|14.47|17.31|14.43|17.43|14.55|17.13|14.25|0
1645700400000|2022-02-24 11:00:00|17.32|14.44|17.88|15|17.93|15.05|17.11|14.23|0
1645700700000|2022-02-24 11:05:00|17.85|14.97|18.16|15.28|18.26|15.38|17.78|14.9|0
1645701000000|2022-02-24 11:10:00|18.18|15.3|18.55|15.67|18.9|16.02|17.96|15.08|0
1645701300000|2022-02-24 11:15:00|18.59|15.71|19.15|16.27|19.3|16.42|18.59|15.71|0
1645701600000|2022-02-24 11:20:00|19.14|16.26|18.39|15.51|19.16|16.28|18.39|15.51|0
1645701900000|2022-02-24 11:25:00|18.45|15.57|18.99|16.11|19.23|16.35|18.37|15.49|0
1645702200000|2022-02-24 11:30:00|18.97|16.09|19.39|16.51|19.39|16.51|18.72|15.84|0
1645702500000|2022-02-24 11:35:00|19.37|16.49|19.28|16.4|19.53|16.65|19.28|16.4|0
1645702800000|2022-02-24 11:40:00|19.3|16.42|18.16|15.28|19.43|16.55|18.16|15.28|0
1645703100000|2022-02-24 11:45:00|18.17|15.29|18.06|15.18|18.36|15.48|17.77|14.89|0
1645703400000|2022-02-24 11:50:00|18.08|15.2|18.16|15.28|18.26|15.38|17.63|14.75|0
1645703700000|2022-02-24 11:55:00|18.19|15.31|17.59|14.71|18.3|15.42|17.59|14.71|0
1645704000000|2022-02-24 12:00:00|17.61|14.73|18.31|15.43|18.49|15.61|17.6|14.72|0
1645704300000|2022-02-24 12:05:00|18.35|15.47|18.68|15.8|18.68|15.8|16.88|14|0
1645704600000|2022-02-24 12:10:00|18.69|15.81|18.01|15.13|18.75|15.87|18.01|15.13|0
1645704900000|2022-02-24 12:15:00|18.03|15.15|18.37|15.49|18.48|15.6|17.71|14.83|0
1645705200000|2022-02-24 12:20:00|18.36|15.48|18.48|15.6|18.7|15.82|18.36|15.48|0
1645705500000|2022-02-24 12:25:00|18.52|15.64|18.55|15.67|18.8|15.92|18.4|15.52|0
1645705800000|2022-02-24 12:30:00|18.54|15.66|18.96|16.08|19.05|16.17|18.5|15.62|0
1645706100000|2022-02-24 12:35:00|18.98|16.1|18.83|15.95|19.16|16.28|18.81|15.93|0
1645706400000|2022-02-24 12:40:00|18.82|15.94|18.92|16.04|19.15|16.27|18.82|15.94|0
1645706700000|2022-02-24 12:45:00|18.88|16|18.88|16|19.5|16.62|18.7|15.82|0
1645707000000|2022-02-24 12:50:00|18.85|15.97|18.56|15.68|18.88|16|18.14|15.26|0
1645707300000|2022-02-24 12:55:00|18.55|15.67|18.41|15.53|18.98|16.1|18.39|15.51|0
1645707600000|2022-02-24 13:00:00|18.42|15.54|18.48|15.6|18.69|15.81|18.18|15.3|0
1645707900000|2022-02-24 13:05:00|18.38|15.5|19.06|16.18|19.08|16.2|18.34|15.46|0
1645708200000|2022-02-24 13:10:00|19|16.12|19.04|16.16|19.08|16.2|18.89|16.01|0
1645708500000|2022-02-24 13:15:00|19.07|16.19|19.18|16.3|19.42|16.54|18.88|16|0
1645708800000|2022-02-24 13:20:00|19.22|16.34|19.47|16.59|19.55|16.67|19.15|16.27|0
1645709100000|2022-02-24 13:25:00|19.46|16.58|19.38|16.5|19.62|16.74|19.25|16.37|0
1645709400000|2022-02-24 13:30:00|19.4|16.52|18.86|15.98|19.48|16.6|18.86|15.98|0
1645709700000|2022-02-24 13:35:00|18.88|16|18.92|16.04|19.09|16.21|18.6|15.72|0
1645710000000|2022-02-24 13:40:00|18.95|16.07|16.85|14.61|19.03|16.15|16.85|14.61|0
1645710300000|2022-02-24 13:45:00|16.89|14.65|17.11|14.87|17.65|15.41|16.79|14.55|0
1645710600000|2022-02-24 13:50:00|17.15|14.91|17.05|14.81|17.25|15.01|16.78|14.54|0
1645710900000|2022-02-24 13:55:00|17.08|14.84|17.54|15.3|17.56|15.32|16.98|14.74|0
1645711200000|2022-02-24 14:00:00|17.58|15.34|17.4|15.16|17.61|15.37|17.28|15.04|0
1645711500000|2022-02-24 14:05:00|17.42|15.18|17.08|14.84|17.42|15.18|16.74|14.5|0
1645711800000|2022-02-24 14:10:00|17.05|14.81|17.5|15.26|17.65|15.41|17.05|14.81|0
1645712100000|2022-02-24 14:15:00|17.44|15.2|17.16|14.92|17.49|15.25|17.12|14.88|0
1645712400000|2022-02-24 14:20:00|17.18|14.94|17.63|15.39|17.73|15.49|16.99|14.75|0
1645712700000|2022-02-24 14:25:00|17.65|15.41|18.19|15.95|18.21|15.97|17.65|15.41|0
1645713000000|2022-02-24 14:30:00|18.1|15.86|17.01|14.77|18.38|16.14|16.64|14.4|0
1645713300000|2022-02-24 14:35:00|17.22|14.98|14.6|12.36|17.77|15.53|14.6|12.36|0
1645713600000|2022-02-24 14:40:00|14.78|12.54|14.67|12.43|15.17|12.93|14.2|11.96|0
1645713900000|2022-02-24 14:45:00|14.74|12.5|13.57|11.33|15.17|12.93|13.57|11.33|0
1645714200000|2022-02-24 14:50:00|13.44|11.2|13.7|11.46|13.85|11.61|12.29|10.05|0
1645714500000|2022-02-24 14:55:00|13.65|11.41|13.44|11.2|14.41|12.17|13.44|11.2|0
1645714800000|2022-02-24 15:00:00|13.48|11.24|14.94|12.7|15.09|12.85|13.48|11.24|0
1645715100000|2022-02-24 15:05:00|15.02|12.78|14.63|12.39|16.07|13.83|14.5|12.26|0
1645715400000|2022-02-24 15:10:00|14.66|12.42|13.71|11.47|14.93|12.69|13.62|11.38|0
1645715700000|2022-02-24 15:15:00|13.74|11.5|13.17|10.93|13.99|11.75|13.16|10.92|0
1645716000000|2022-02-24 15:20:00|13.16|10.92|13.97|11.73|14.23|11.99|12.61|10.37|0
1645716300000|2022-02-24 15:25:00|13.98|11.74|14.64|12.4|14.96|12.72|13.78|11.54|0
1645716600000|2022-02-24 15:30:00|14.65|12.41|13.74|11.5|15.09|12.85|13.54|11.3|0
1645716900000|2022-02-24 15:35:00|13.83|11.59|14.21|11.97|14.69|12.45|13.64|11.4|0
1645717200000|2022-02-24 15:40:00|14.23|11.99|14.15|11.91|14.93|12.69|14.02|11.78|0
1645717500000|2022-02-24 15:45:00|14.19|11.95|13.48|11.24|14.29|12.05|13.25|11.01|0
1645717800000|2022-02-24 15:50:00|13.47|11.23|12.7|10.46|13.82|11.58|12.63|10.39|0
1645718100000|2022-02-24 15:55:00|12.68|10.44|13.23|10.99|13.43|11.19|12.66|10.42|0
1645718400000|2022-02-24 16:00:00|13.35|11.11|13.49|11.25|14.01|11.77|12.75|10.51|0
1645718700000|2022-02-24 16:05:00|13.54|11.3|12.44|10.2|13.69|11.45|12.24|10.01|0
1645719000000|2022-02-24 16:10:00|12.43|10.19|12.03|9.84|12.76|10.52|11.92|9.75|0
1645719300000|2022-02-24 16:15:00|12.02|9.83|11.77|9.63|12.54|10.3|11.67|9.55|0
1645719600000|2022-02-24 16:20:00|11.72|9.59|12.21|9.99|12.21|9.99|11.49|9.4|0
1645719900000|2022-02-24 16:25:00|12.15|9.94|12.49|10.25|12.55|10.31|11.92|9.75|0
1645720200000|2022-02-24 16:30:00|12.4|10.16|12.36|10.12|12.76|10.52|12.04|9.85|0
1645720500000|2022-02-24 16:35:00|12.35|10.11|12.15|9.94|12.76|10.52|12.12|9.92|0
1645720800000|2022-02-24 16:40:00|12.13|9.93|12.97|10.73|13.07|10.83|12.13|9.93|0
1645721100000|2022-02-24 16:45:00|12.95|10.71|12.57|10.33|13.56|11.32|12.35|10.11|0
1645721400000|2022-02-24 16:50:00|12.5|10.26|11.9|9.74|12.53|10.29|11.86|9.7|0
1645721700000|2022-02-24 16:55:00|11.93|9.76|11.55|9.45|12.1|9.9|11.53|9.43|0
1645722000000|2022-02-24 17:00:00|11.57|9.46|11.59|9.48|11.76|9.62|11.52|9.42|0
1645722300000|2022-02-24 17:05:00|11.6|9.49|11.69|9.57|12.12|9.92|11.53|9.43|0
1645722600000|2022-02-24 17:10:00|11.74|9.6|12.72|10.48|12.81|10.57|11.54|9.44|0
1645722900000|2022-02-24 17:15:00|12.69|10.45|12.59|10.35|12.87|10.63|12.43|10.19|0
1645723200000|2022-02-24 17:20:00|12.56|10.32|13.4|11.16|13.47|11.23|12.51|10.27|0
1645723500000|2022-02-24 17:25:00|13.41|11.17|12.33|10.09|13.44|11.2|12.33|10.09|0
1645723800000|2022-02-24 17:30:00|12.35|10.11|12.64|10.4|12.85|10.61|11.99|9.81|0
1645724100000|2022-02-24 17:35:00|12.71|10.47|11.78|9.64|12.71|10.47|11.7|9.57|0
1645724400000|2022-02-24 17:40:00|11.8|9.65|11.97|9.79|12.13|9.92|11.44|9.36|0
1645724700000|2022-02-24 17:45:00|11.91|9.75|12.26|10.03|12.26|10.03|11.78|9.64|0
1645725000000|2022-02-24 17:50:00|12.21|9.99|12.16|9.95|12.38|10.14|11.99|9.81|0
1645725300000|2022-02-24 17:55:00|12.15|9.94|12.51|10.27|12.58|10.34|11.83|9.68|0
1645725600000|2022-02-24 18:00:00|12.52|10.28|12.64|10.4|12.88|10.64|12.51|10.27|0
1645725900000|2022-02-24 18:05:00|12.67|10.43|12|9.82|12.67|10.43|11.93|9.76|0
1645726200000|2022-02-24 18:10:00|11.98|9.8|11.75|9.61|12.27|10.04|11.63|9.52|0
1645726500000|2022-02-24 18:15:00|11.71|9.58|11.6|9.49|12|9.82|11.47|9.39|0
1645726800000|2022-02-24 18:20:00|11.64|9.52|12.14|9.93|12.15|9.94|11.48|9.39|0
1645727100000|2022-02-24 18:25:00|12.05|9.86|12.34|10.1|12.43|10.19|11.87|9.71|0
1645727400000|2022-02-24 18:30:00|12.44|10.2|11.81|9.66|12.44|10.2|11.43|9.36|0
1645727700000|2022-02-24 18:35:00|11.83|9.68|10.91|8.92|11.97|9.79|10.86|8.88|0
1645728000000|2022-02-24 18:40:00|10.86|8.93|11.19|9.16|11.22|9.18|10.74|8.79|0
1645728300000|2022-02-24 18:45:00|11.25|9.2|9.78|8|11.51|9.42|9.72|7.95|0
1645728600000|2022-02-24 18:50:00|9.76|7.98|10.08|8.24|10.64|8.71|9.37|7.67|0
1645728900000|2022-02-24 18:55:00|10.06|8.23|10.65|8.72|10.87|8.9|10|8.18|0
1645729200000|2022-02-24 19:00:00|10.71|8.76|10.65|8.71|11.07|9.05|10.31|8.43|0
1645729500000|2022-02-24 19:05:00|10.61|8.68|11.14|9.11|11.22|9.18|10.27|8.41|0
1645729800000|2022-02-24 19:10:00|11.12|9.1|10.14|8.3|11.12|9.1|10.14|8.3|0
1645730100000|2022-02-24 19:15:00|10.15|8.31|9.63|7.88|10.21|8.35|9.6|7.86|0
1645730400000|2022-02-24 19:20:00|9.65|7.9|9.6|7.86|10.12|8.28|9.2|7.53|0
1645730700000|2022-02-24 19:25:00|9.58|7.84|9.41|7.7|9.75|7.97|9.37|7.67|0
1645731000000|2022-02-24 19:30:00|9.39|7.69|9.23|7.55|9.59|7.85|8.93|7.31|0
1645731300000|2022-02-24 19:35:00|9.17|7.51|8.46|6.92|9.58|7.84|8.27|6.76|0
1645731600000|2022-02-24 19:40:00|8.45|6.91|9.07|7.42|9.11|7.45|8.38|6.86|0
1645731900000|2022-02-24 19:45:00|9.12|7.46|8.48|6.94|9.12|7.46|8.48|6.94|0
1645732200000|2022-02-24 19:50:00|8.45|6.92|8.36|6.84|8.78|7.19|8.34|6.82|0
1645732500000|2022-02-24 19:55:00|8.46|6.92|8.23|6.73|8.65|7.08|8.1|6.63|0
1645732800000|2022-02-24 20:00:00|8.19|6.7|7.89|6.46|8.4|6.87|7.3|5.98|0
1645733100000|2022-02-24 20:05:00|7.91|6.47|8.3|6.79|8.3|6.79|7.87|6.44|0
1645733400000|2022-02-24 20:10:00|8.33|6.81|8.09|6.62|8.34|6.82|8.09|6.62|0
1645733700000|2022-02-24 20:15:00|8.11|6.63|8.1|6.63|8.3|6.79|8.07|6.6|0
1645734000000|2022-02-24 20:20:00|8.07|6.61|8.1|6.63|8.35|6.83|8.06|6.6|0
1645734300000|2022-02-24 20:25:00|8.11|6.62|8.48|6.94|8.53|6.98|7.97|6.52|0
1645734600000|2022-02-24 20:30:00|8.49|6.95|7.35|6.01|8.49|6.95|7.35|6.01|0
1645734900000|2022-02-24 20:35:00|7.32|5.99|7.31|5.98|7.85|6.42|7.25|5.93|0
1645735200000|2022-02-24 20:40:00|7.3|5.97|7.57|6.19|7.6|6.22|7.23|5.92|0
1645735500000|2022-02-24 20:45:00|7.59|6.21|7.57|6.19|7.62|6.24|7.32|5.99|0
1645735800000|2022-02-24 20:50:00|7.54|6.17|6.73|5.51|7.54|6.17|6.66|5.45|0
1645736100000|2022-02-24 20:55:00|6.7|5.48|6.8|5.57|7.21|5.9|6.29|5.15|0
1645736400000|2022-02-24 21:00:00|6.75|5.52|6.96|5.69|7.08|5.8|6.6|5.4|0
1645736700000|2022-02-24 21:05:00|6.97|5.7|7.09|5.8|7.12|5.83|6.91|5.66|0
1645737000000|2022-02-24 21:10:00|7.07|5.79|7.32|5.99|7.36|6.02|7.04|5.76|0
1645737300000|2022-02-24 21:15:00|7.29|5.96|7.27|5.95|7.32|5.99|7.2|5.89|0
1645737600000|2022-02-24 21:20:00|7.26|5.94|7.3|5.97|7.42|6.07|7.24|5.93|0
1645737900000|2022-02-24 21:25:00|7.32|5.99|7.3|5.98|7.34|6|7.26|5.94|0
1645738200000|2022-02-24 21:30:00|7.29|5.96|7.34|6|7.37|6.03|7.28|5.96|0
1645738500000|2022-02-24 21:35:00|7.33|6.01|7.35|6.01|7.35|6.01|7.29|5.97|0
1645738800000|2022-02-24 21:40:00|7.36|6.02|7.29|5.96|7.37|6.03|7.25|5.93|0
1645739100000|2022-02-24 21:45:00|7.27|5.94|7.01|5.73|7.27|5.95|7|5.73|0
1645739400000|2022-02-24 21:50:00|7.02|5.74|6.84|5.6|7.05|5.77|6.82|5.58|0
1645739700000|2022-02-24 21:55:00|6.81|5.57|7.15|5.85|7.19|5.88|6.78|5.55|0
1645740000000|2022-02-24 22:00:00|7.19|5.88|7.12|5.83|7.19|5.88|7.12|5.82|0
1645740300000|2022-02-24 22:05:00|7.13|5.82|7.12|5.82|7.13|5.83|7.11|5.82|0
1645740600000|2022-02-24 22:10:00|7.11|5.81|7.08|5.79|7.12|5.81|7.06|5.78|0
1645740900000|2022-02-24 22:15:00|7.07|5.8|7.07|5.78|7.09|5.8|7.07|5.78|0
1645741200000|2022-02-24 22:20:00|7.06|5.77|7.07|5.78|7.08|5.79|7.06|5.77|0
1645741500000|2022-02-24 22:25:00||5.79||5.79||5.79||5.79|0
1645741800000|2022-02-24 22:30:00|7.08|5.78|7.06|5.78|7.08|5.8|7.06|5.78|0
1645742100000|2022-02-24 22:35:00|7.07|5.79|7.07|5.78|7.1|5.81|7.04|5.76|0
1645742400000|2022-02-24 22:40:00|7.06|5.79|7.07|5.78|7.07|5.79|7.04|5.76|0
1645742700000|2022-02-24 22:45:00|7.06|5.79|7.09|5.8|7.09|5.8|7.06|5.79|0
1645743000000|2022-02-24 22:50:00|7.08|5.81|7.11|5.82|7.11|5.82|7.08|5.81|0
1645743300000|2022-02-24 22:55:00|7.12|5.83|7.1|5.81|7.12|5.83|7.08|5.79|0
1645743600000|2022-02-24 23:00:00|7.24|5.92|7.28|5.95|7.41|6.07|7.14|5.85|0
1645743900000|2022-02-24 23:05:00|7.27|5.96|7.25|5.93|7.29|5.96|7.13|5.84|0
1645744200000|2022-02-24 23:10:00|7.26|5.94|7.22|5.91|7.33|6|7.19|5.88|0
1645744500000|2022-02-24 23:15:00|7.24|5.92|7.34|6.01|7.39|6.05|7.21|5.9|0
1645744800000|2022-02-24 23:20:00|7.36|6.02|7.3|5.97|7.51|6.14|7.29|5.96|0
1645745100000|2022-02-24 23:25:00|7.31|5.98|7.48|6.12|7.55|6.18|7.31|5.98|0
1645745400000|2022-02-24 23:30:00|7.5|6.14|7.7|6.3|7.7|6.3|7.47|6.11|0
1645745700000|2022-02-24 23:35:00|7.67|6.28|7.5|6.13|7.67|6.28|7.5|6.13|0
1645746000000|2022-02-24 23:40:00|7.51|6.14|7.52|6.16|7.58|6.2|7.49|6.13|0
1645746300000|2022-02-24 23:45:00|7.5|6.14|7.43|6.08|7.58|6.2|7.42|6.07|0
1645746600000|2022-02-24 23:50:00|7.45|6.09|7.37|6.03|7.46|6.11|7.33|6|0
1645746900000|2022-02-24 23:55:00|7.36|6.02|7.41|6.06|7.45|6.09|7.36|6.02|0
1645747200000|2022-02-25 00:00:00|7.4|6.07|7.15|5.85|7.41|6.07|7.15|5.85|0
1645747500000|2022-02-25 00:05:00|7.14|5.84|7.34|6.01|7.37|6.03|7.09|5.8|0
1645747800000|2022-02-25 00:10:00|7.35|6.02|7.39|6.05|7.54|6.17|7.35|6.02|0
1645748100000|2022-02-25 00:15:00|7.41|6.06|7.32|5.99|7.44|6.09|7.3|5.97|0
1645748400000|2022-02-25 00:20:00|7.31|5.98|7.02|5.74|7.31|5.98|7.01|5.74|0
1645748700000|2022-02-25 00:25:00|7.01|5.72|7.06|5.78|7.06|5.78|6.93|5.67|0
1645749000000|2022-02-25 00:30:00|7.05|5.77|7.01|5.74|7.09|5.8|6.97|5.7|0
1645749300000|2022-02-25 00:35:00|7.02|5.75|7.07|5.78|7.1|5.81|7.01|5.74|0
1645749600000|2022-02-25 00:40:00|7.06|5.79|7.03|5.75|7.08|5.79|7|5.73|0
1645749900000|2022-02-25 00:45:00|7.04|5.76|7.06|5.77|7.08|5.79|7.02|5.74|0
1645750200000|2022-02-25 00:50:00|7.07|5.78|7.58|6.2|7.64|6.25|7.06|5.77|0
1645750500000|2022-02-25 00:55:00|7.59|6.21|7.51|6.14|7.61|6.23|7.4|6.06|0
1645750800000|2022-02-25 01:00:00|7.45|6.1|7.59|6.21|7.64|6.25|7.45|6.1|0
1645751100000|2022-02-25 01:05:00|7.6|6.22|7.31|5.98|7.6|6.22|7.28|5.96|0
1645751400000|2022-02-25 01:10:00|7.29|5.96|7.34|6|7.45|6.1|7.28|5.96|0
1645751700000|2022-02-25 01:15:00|7.36|6.02|7.27|5.95|7.38|6.04|7.27|5.94|0
1645752000000|2022-02-25 01:20:00|7.26|5.94|7.32|5.99|7.33|6|7.15|5.85|0
1645752300000|2022-02-25 01:25:00|7.33|6|7.38|6.04|7.46|6.1|7.28|5.95|0
1645752600000|2022-02-25 01:30:00|7.37|6.03|7.28|5.95|7.38|6.04|7.23|5.92|0
1645752900000|2022-02-25 01:35:00|7.25|5.93|7.45|6.1|7.45|6.1|7.25|5.93|0
1645753200000|2022-02-25 01:40:00|7.48|6.12|7.91|6.47|7.91|6.47|7.44|6.09|0
1645753500000|2022-02-25 01:45:00|8.02|6.56|8.36|6.84|8.45|6.92|7.91|6.47|0
1645753800000|2022-02-25 01:50:00|8.37|6.85|8.29|6.78|8.41|6.88|8.25|6.75|0
1645754100000|2022-02-25 01:55:00|8.28|6.77|8.1|6.63|8.36|6.84|8.07|6.6|0
1645754400000|2022-02-25 02:00:00|8.08|6.61|8.14|6.66|8.17|6.68|8.06|6.6|0
1645754700000|2022-02-25 02:05:00|8.15|6.67|8.17|6.69|8.17|6.69|8.01|6.55|0
1645755000000|2022-02-25 02:10:00|8.18|6.7|8.13|6.65|8.29|6.78|8.09|6.62|0
1645755300000|2022-02-25 02:15:00|8.15|6.67|8.05|6.59|8.19|6.7|8.02|6.56|0
1645755600000|2022-02-25 02:20:00|8.04|6.58|8.27|6.76|8.33|6.82|8.04|6.58|0
1645755900000|2022-02-25 02:25:00|8.28|6.77|8.29|6.78|8.51|6.96|8.28|6.77|0
1645756200000|2022-02-25 02:30:00|8.26|6.76|8.24|6.74|8.36|6.84|8.24|6.74|0
1645756500000|2022-02-25 02:35:00|8.23|6.73|8.39|6.87|8.45|6.91|8.21|6.72|0
1645756800000|2022-02-25 02:40:00|8.4|6.88|8.46|6.92|8.49|6.95|8.36|6.84|0
1645757100000|2022-02-25 02:45:00|8.45|6.91|8.29|6.78|8.47|6.93|8.27|6.77|0
1645757400000|2022-02-25 02:50:00|8.28|6.81|8.31|6.8|8.34|6.83|8.26|6.76|0
1645757700000|2022-02-25 02:55:00|8.32|6.81|8.25|6.75|8.34|6.82|8.25|6.75|0
1645758000000|2022-02-25 03:00:00|8.28|6.78|8.21|6.72|8.3|6.79|8.11|6.64|0
1645758300000|2022-02-25 03:05:00|8.22|6.73|8.29|6.78|8.31|6.8|8.17|6.68|0
1645758600000|2022-02-25 03:10:00|8.3|6.79|8.37|6.85|8.4|6.87|8.29|6.78|0
1645758900000|2022-02-25 03:15:00|8.36|6.84|8.51|6.96|8.52|6.97|8.32|6.81|0
1645759200000|2022-02-25 03:20:00|8.52|6.97|8.43|6.9|8.65|7.08|8.43|6.9|0
1645759500000|2022-02-25 03:25:00|8.44|6.91|8.45|6.91|8.5|6.95|8.31|6.8|0
1645759800000|2022-02-25 03:30:00|8.47|6.93|8.58|7.02|8.65|7.08|8.47|6.93|0
1645760100000|2022-02-25 03:35:00|8.61|7.04|8.54|6.99|8.66|7.08|8.45|6.92|0
1645760400000|2022-02-25 03:40:00|8.55|6.98|8.59|7.03|8.65|7.08|8.49|6.95|0
1645760700000|2022-02-25 03:45:00|8.57|7.01|8.46|6.92|8.6|7.03|8.43|6.89|0
1645761000000|2022-02-25 03:50:00|8.45|6.91|8.19|6.7|8.49|6.94|8.19|6.7|0
1645761300000|2022-02-25 03:55:00|8.21|6.72|8.02|6.56|8.25|6.75|7.92|6.48|0
1645761600000|2022-02-25 04:00:00|8.03|6.57|7.99|6.54|8.11|6.63|7.98|6.53|0
1645761900000|2022-02-25 04:05:00|7.98|6.53|7.85|6.42|8.02|6.56|7.78|6.37|0
1645762200000|2022-02-25 04:10:00|7.86|6.43|7.64|6.25|7.9|6.46|7.62|6.24|0
1645762500000|2022-02-25 04:15:00|7.63|6.24|7.82|6.4|7.83|6.4|7.62|6.23|0
1645762800000|2022-02-25 04:20:00|7.83|6.36|7.85|6.43|7.85|6.43|7.75|6.34|0
1645763100000|2022-02-25 04:25:00|7.84|6.41|7.69|6.29|7.85|6.43|7.63|6.24|0
1645763400000|2022-02-25 04:30:00|7.7|6.3|7.85|6.42|7.86|6.43|7.68|6.28|0
1645763700000|2022-02-25 04:35:00|7.84|6.41|7.92|6.48|7.94|6.5|7.83|6.4|0
1645764000000|2022-02-25 04:40:00|7.93|6.49|8|6.55|8.07|6.6|7.92|6.48|0
1645764300000|2022-02-25 04:45:00|7.99|6.54|7.95|6.51|8.02|6.56|7.94|6.49|0
1645764600000|2022-02-25 04:50:00|7.96|6.5|7.96|6.51|8.03|6.57|7.95|6.5|0
1645764900000|2022-02-25 04:55:00|7.9|6.47|7.92|6.48|7.96|6.51|7.88|6.45|0
1645765200000|2022-02-25 05:00:00|7.93|6.49|7.95|6.5|8|6.54|7.89|6.45|0
1645765500000|2022-02-25 05:05:00|7.96|6.51|8.04|6.58|8.09|6.62|7.94|6.49|0
1645765800000|2022-02-25 05:10:00|8.02|6.56|8.08|6.61|8.1|6.63|7.99|6.54|0
1645766100000|2022-02-25 05:15:00|8.1|6.63|8.08|6.61|8.11|6.64|8.03|6.57|0
1645766400000|2022-02-25 05:20:00|8.1|6.63|8.12|6.65|8.25|6.75|8.08|6.61|0
1645766700000|2022-02-25 05:25:00|8.13|6.64|8.19|6.7|8.24|6.74|8.05|6.58|0
1645767000000|2022-02-25 05:30:00|8.18|6.69|8.08|6.61|8.22|6.73|8.06|6.59|0
1645767300000|2022-02-25 05:35:00|8.09|6.62|7.98|6.53|8.09|6.62|7.88|6.45|0
1645767600000|2022-02-25 05:40:00|7.99|6.54|8.06|6.6|8.12|6.64|7.94|6.5|0
1645767900000|2022-02-25 05:45:00|8.05|6.59|7.95|6.5|8.05|6.6|7.92|6.48|0
1645768200000|2022-02-25 05:50:00|7.93|6.49|8.11|6.63|8.12|6.65|7.93|6.49|0
1645768500000|2022-02-25 05:55:00|8.14|6.64|8.13|6.65|8.17|6.69|8.05|6.59|0
1645768800000|2022-02-25 06:00:00|8.14|6.66|7.96|6.52|8.25|6.75|7.95|6.51|0
1645769100000|2022-02-25 06:05:00|8|6.55|8.01|6.55|8.12|6.65|7.99|6.54|0
1645769400000|2022-02-25 06:10:00|8|6.54|7.95|6.51|8.01|6.55|7.94|6.49|0
1645769700000|2022-02-25 06:15:00|7.97|6.52|7.89|6.46|8|6.54|7.87|6.44|0
1645770000000|2022-02-25 06:20:00|7.9|6.47|7.91|6.47|7.97|6.52|7.89|6.46|0
1645770300000|2022-02-25 06:25:00|7.92|6.48|7.77|6.36|7.98|6.53|7.75|6.34|0
1645770600000|2022-02-25 06:30:00|7.76|6.35|7.83|6.41|7.92|6.48|7.76|6.35|0
1645770900000|2022-02-25 06:35:00|7.82|6.4|7.8|6.38|7.92|6.48|7.78|6.36|0
1645771200000|2022-02-25 06:40:00|7.79|6.37|7.72|6.31|7.84|6.41|7.64|6.25|0
1645771500000|2022-02-25 06:45:00|7.73|6.33|7.75|6.34|7.81|6.39|7.71|6.31|0
1645771800000|2022-02-25 06:50:00|7.77|6.36|7.75|6.34|7.8|6.38|7.73|6.32|0
1645772100000|2022-02-25 06:55:00|7.74|6.33|7.74|6.33|7.82|6.4|7.69|6.29|0
1645772400000|2022-02-25 07:00:00|7.76|6.35|7.77|6.36|7.86|6.43|7.52|6.16|0
1645772700000|2022-02-25 07:05:00|7.78|6.38|7.91|6.48|7.96|6.51|7.78|6.37|0
1645773000000|2022-02-25 07:10:00|7.92|6.49|7.77|6.35|8.2|6.71|7.31|5.98|0
1645773300000|2022-02-25 07:15:00|7.76|6.57|8.05|6.58|8.12|6.65|7.76|6.53|0
1645773600000|2022-02-25 07:20:00|8.04|6.56|7.94|6.5|8.13|6.65|7.94|6.49|0
1645773900000|2022-02-25 07:25:00|7.97|6.52|7.77|6.36|8.03|6.57|7.77|6.36|0
1645774200000|2022-02-25 07:30:00|7.8|6.38|7.69|6.3|7.88|6.45|7.69|6.3|0
1645774500000|2022-02-25 07:35:00|7.71|6.31|7.74|6.33|7.74|6.34|7.6|6.22|0
1645774800000|2022-02-25 07:40:00|7.72|6.32|7.84|6.42|7.88|6.44|7.72|6.32|0
1645775100000|2022-02-25 07:45:00|7.87|6.41|7.88|6.44|7.97|6.52|7.83|6.4|0
1645775400000|2022-02-25 07:50:00|7.9|6.46|8.18|6.69|8.18|6.69|7.85|6.42|0
1645775700000|2022-02-25 07:55:00|8.2|6.71|7.95|6.51|8.33|6.82|7.93|6.49|0
1645776000000|2022-02-25 08:00:00|8.01|6.55|8.1|6.63|8.24|6.74|7.99|6.54|0
1645776300000|2022-02-25 08:05:00|8.08|6.61|8.3|6.79|8.46|6.92|8.08|6.61|0
1645776600000|2022-02-25 08:10:00|8.28|6.78|8.54|6.99|8.82|7.22|8.27|6.77|0
1645776900000|2022-02-25 08:15:00|8.56|7|8.59|7.03|8.88|7.26|8.5|6.95|0
1645777200000|2022-02-25 08:20:00|8.54|6.99|8.65|7.08|8.81|7.2|8.54|6.98|0
1645777500000|2022-02-25 08:25:00|8.66|7.09|8.79|7.19|8.85|7.24|8.54|6.99|0
1645777800000|2022-02-25 08:30:00|8.77|7.17|8.49|6.95|8.78|7.18|8.4|6.87|0
1645778100000|2022-02-25 08:35:00|8.48|6.94|8.85|7.24|9.04|7.4|8.44|6.9|0
1645778400000|2022-02-25 08:40:00|8.79|7.19|8.76|7.17|8.99|7.36|8.19|6.7|0
1645778700000|2022-02-25 08:45:00|8.79|7.19|8.72|7.14|8.88|7.27|8.7|7.11|0
1645779000000|2022-02-25 08:50:00|8.74|7.15|8.65|7.08|8.79|7.19|8.45|6.91|0
1645779300000|2022-02-25 08:55:00|8.66|7.11|8.74|7.15|8.87|7.26|8.59|7.03|0
1645779600000|2022-02-25 09:00:00|8.7|7.12|8.73|7.14|8.81|7.21|8.52|6.97|0
1645779900000|2022-02-25 09:05:00|8.72|7.12|8.86|7.25|8.9|7.28|8.62|7.06|0
1645780200000|2022-02-25 09:10:00|8.85|7.24|8.82|7.22|8.95|7.33|8.79|7.19|0
1645780500000|2022-02-25 09:15:00|8.83|7.19|8.67|7.09|8.85|7.24|8.56|7|0
1645780800000|2022-02-25 09:20:00|8.65|7.07|8.85|7.24|8.87|7.26|8.61|7.05|0
1645781100000|2022-02-25 09:25:00|8.84|7.26|8.81|7.21|8.96|7.33|8.8|7.2|0
1645781400000|2022-02-25 09:30:00|8.82|7.22|8.69|7.11|8.93|7.31|8.41|6.88|0
1645781700000|2022-02-25 09:35:00|8.71|7.13|8.51|6.97|8.71|7.13|8.47|6.93|0
1645782000000|2022-02-25 09:40:00|8.5|6.96|8.48|6.94|8.7|7.11|8.47|6.93|0
1645782300000|2022-02-25 09:45:00|8.5|6.95|8.37|6.85|8.51|6.96|8.25|6.75|0
1645782600000|2022-02-25 09:50:00|8.35|6.83|8.2|6.71|8.39|6.87|8.12|6.64|0
1645782900000|2022-02-25 09:55:00|8.19|6.7|7.99|6.54|8.19|6.7|7.78|6.37|0
1645783200000|2022-02-25 10:00:00|8.01|6.55|7.98|6.53|8.11|6.63|7.95|6.5|0
1645783500000|2022-02-25 10:05:00|8|6.54|7.88|6.45|8|6.54|7.76|6.35|0
1645783800000|2022-02-25 10:10:00|7.86|6.43|7.82|6.4|8.03|6.57|7.8|6.38|0
1645784100000|2022-02-25 10:15:00|7.85|6.42|7.77|6.36|7.87|6.44|7.71|6.31|0
1645784400000|2022-02-25 10:20:00|7.64|6.25|7.39|6.05|8.37|6.85|7.12|5.82|0
1645784700000|2022-02-25 10:25:00|7.38|6.04|7.48|6.12|7.53|6.16|7.33|6|0
1645785000000|2022-02-25 10:30:00|7.46|6.11|7.48|6.12|7.48|6.12|7.33|6|0
1645785300000|2022-02-25 10:35:00|7.47|6.11|7.39|6.04|7.5|6.13|7.28|5.95|0
1645785600000|2022-02-25 10:40:00|7.38|6.05|7.49|6.13|7.6|6.22|7.38|6.03|0
1645785900000|2022-02-25 10:45:00|7.5|6.14|7.57|6.19|7.63|6.25|7.5|6.13|0
1645786200000|2022-02-25 10:50:00|7.56|6.18|7.49|6.13|7.6|6.22|7.47|6.11|0
1645786500000|2022-02-25 10:55:00|7.52|6.16|7.47|6.11|7.57|6.19|7.47|6.11|0
1645786800000|2022-02-25 11:00:00|7.49|6.13|7.92|6.48|7.92|6.48|7.47|6.11|0
1645787100000|2022-02-25 11:05:00|7.93|6.49|7.76|6.35|8.23|6.73|7.74|6.33|0
1645787400000|2022-02-25 11:10:00|7.77|6.37|7.64|6.25|7.79|6.37|7.63|6.24|0
1645787700000|2022-02-25 11:15:00|7.66|6.27|7.7|6.3|7.86|6.43|7.66|6.27|0
1645788000000|2022-02-25 11:20:00|7.68|6.28|7.53|6.16|7.78|6.36|7.52|6.15|0
1645788300000|2022-02-25 11:25:00|7.64|6.25|7.47|6.11|7.74|6.33|7.43|6.08|0
1645788600000|2022-02-25 11:30:00|7.52|6.15|7.4|6.05|7.7|6.3|7.34|6.01|0
1645788900000|2022-02-25 11:35:00|7.39|6.07|6.84|5.6|7.44|6.08|6.74|5.52|0
1645789200000|2022-02-25 11:40:00|6.86|5.61|7.25|5.93|7.36|6.02|6.83|5.59|0
1645789500000|2022-02-25 11:45:00|7.23|5.91|7.34|6.01|7.59|6.21|6.81|5.57|0
1645789800000|2022-02-25 11:50:00|7.31|5.98|7.42|6.07|7.59|6.21|7.26|5.94|0
1645790100000|2022-02-25 11:55:00|7.44|6.09|7.14|5.84|7.44|6.09|7.04|5.76|0
1645790400000|2022-02-25 12:00:00|7.17|5.87|6.99|5.72|7.28|5.96|6.96|5.7|0
1645790700000|2022-02-25 12:05:00|7.01|5.73|6.77|5.54|7.07|5.78|6.75|5.52|0
1645791000000|2022-02-25 12:10:00|6.76|5.53|6.84|5.6|6.9|5.64|6.73|5.5|0
1645791300000|2022-02-25 12:15:00|6.83|5.59|6.72|5.5|6.87|5.62|6.53|5.34|0
1645791600000|2022-02-25 12:20:00|6.73|5.49|6.69|5.47|6.73|5.5|6.61|5.41|0
1645791900000|2022-02-25 12:25:00|6.68|5.46|6.66|5.45|6.69|5.48|6.45|5.28|0
1645792200000|2022-02-25 12:30:00|6.67|5.46|6.7|5.48|6.75|5.53|6.58|5.38|0
1645792500000|2022-02-25 12:35:00|6.73|5.51|6.74|5.51|6.85|5.61|6.72|5.5|0
1645792800000|2022-02-25 12:40:00|6.73|5.49|6.72|5.5|6.85|5.6|6.69|5.47|0
1645793100000|2022-02-25 12:45:00|6.7|5.48|6.79|5.55|6.86|5.61|6.7|5.48|0
1645793400000|2022-02-25 12:50:00|6.78|5.54|5.86|4.79|6.81|5.58|5.75|4.71|0
1645793700000|2022-02-25 12:55:00|5.83|4.77|5.76|4.71|5.99|4.9|5.57|4.56|0
1645794000000|2022-02-25 13:00:00|5.78|4.73|5.88|4.81|5.95|4.87|5.71|4.67|0
1645794300000|2022-02-25 13:05:00|5.89|4.82|5.75|4.7|5.92|4.84|5.66|4.63|0
1645794600000|2022-02-25 13:10:00|5.74|4.71|5.5|4.5|5.81|4.76|5.5|4.5|0
1645794900000|2022-02-25 13:15:00|5.49|4.49|5.37|4.37|5.61|4.59|5.37|4.37|0
1645795200000|2022-02-25 13:20:00|5.38|4.38|5.19|4.19|5.38|4.38|5.18|4.18|0
1645795500000|2022-02-25 13:25:00|5.18|4.18|5.26|4.26|5.34|4.34|5.17|4.17|0
1645795800000|2022-02-25 13:30:00|5.27|4.27|5.04|4.04|5.36|4.36|5.02|4.02|0
1645796100000|2022-02-25 13:35:00|5.03|4.03|4.96|3.96|5.07|4.07|4.91|3.91|0
1645796400000|2022-02-25 13:40:00|4.98|3.98|5.14|4.14|5.2|4.2|4.93|3.93|0
1645796700000|2022-02-25 13:45:00|5.13|4.13|5.35|4.35|5.36|4.36|5.09|4.09|0
1645797000000|2022-02-25 13:50:00|5.37|4.37|5.44|4.44|5.44|4.44|5.33|4.33|0
1645797300000|2022-02-25 13:55:00|5.45|4.45|5.35|4.35|5.45|4.45|5.27|4.27|0
1645797600000|2022-02-25 14:00:00|5.37|4.37|5.37|4.37|5.46|4.46|5.31|4.31|0
1645797900000|2022-02-25 14:05:00|5.36|4.36|5.44|4.44|5.46|4.46|5.33|4.33|0
1645798200000|2022-02-25 14:10:00|5.46|4.46|5.58|4.56|5.6|4.58|5.42|4.42|0
1645798500000|2022-02-25 14:15:00|5.6|4.57|5.58|4.57|5.74|4.7|5.53|4.53|0
1645798800000|2022-02-25 14:20:00|5.57|4.56|5.44|4.44|5.63|4.6|5.41|4.41|0
1645799100000|2022-02-25 14:25:00|5.45|4.45|5.48|4.48|5.58|4.56|5.44|4.44|0
1645799400000|2022-02-25 14:30:00|5.5|4.5|5.15|4.15|5.78|4.73|5.12|4.12|0
1645799700000|2022-02-25 14:35:00|5.18|4.18|5.22|4.22|5.32|4.32|5.08|4.08|0
1645800000000|2022-02-25 14:40:00|5.25|4.25|5.6|4.58|5.63|4.6|5.09|4.09|0
1645800300000|2022-02-25 14:45:00|5.52|4.59|5.22|4.22|5.53|4.59|5.18|4.18|0
1645800600000|2022-02-25 14:50:00|5.25|4.25|5.47|4.47|5.48|4.48|5.15|4.15|0
1645800900000|2022-02-25 14:55:00|5.45|4.45|5.82|4.76|5.84|4.78|5.38|4.38|0
1645801200000|2022-02-25 15:00:00|5.8|4.74|5.82|4.76|6|4.91|5.64|4.61|0
1645801500000|2022-02-25 15:05:00|5.84|4.78|5.31|4.31|5.84|4.78|5.25|4.25|0
1645801800000|2022-02-25 15:10:00|5.32|4.32|5.41|4.41|5.51|4.51|5.19|4.19|0
1645802100000|2022-02-25 15:15:00|5.4|4.4|5.03|4.03|5.58|4.56|5|4|0
1645802400000|2022-02-25 15:20:00|5.02|4.02|4.88|3.88|5.15|4.15|4.79|3.79|0
1645802700000|2022-02-25 15:25:00|4.92|3.92|4.72|3.72|4.93|3.93|4.66|3.66|0
1645803000000|2022-02-25 15:30:00|4.7|3.7|4.78|3.78|4.84|3.84|4.66|3.66|0
1645803300000|2022-02-25 15:35:00|4.81|3.81|4.89|3.89|5.03|4.03|4.76|3.76|0
1645803600000|2022-02-25 15:40:00|4.88|3.88|4.56|3.56|4.88|3.88|4.56|3.56|0
1645803900000|2022-02-25 15:45:00|4.54|3.54|4.36|3.36|4.59|3.59|4.35|3.35|0
1645804200000|2022-02-25 15:50:00|4.37|3.37|4.4|3.4|5.09|4.09|4.32|3.32|0
1645804500000|2022-02-25 15:55:00|4.39|3.39|4.45|3.45|4.53|3.53|4.29|3.29|0
1645804800000|2022-02-25 16:00:00|4.43|3.43|4.27|3.27|4.6|3.6|4.26|3.26|0
1645805100000|2022-02-25 16:05:00|4.26|3.26|4.29|3.29|4.45|3.45|4.26|3.26|0
1645805400000|2022-02-25 16:10:00|4.28|3.28|4.11|3.11|4.32|3.32|4.04|3.04|0
1645805700000|2022-02-25 16:15:00|4.13|3.13|4|3|4.17|3.17|4|3|0
1645806000000|2022-02-25 16:20:00|3.99|2.99|3.86|2.86|4|3|3.82|2.82|0
1645806300000|2022-02-25 16:25:00|3.88|2.88|4.07|3.07|4.15|3.15|3.78|2.78|0
1645806600000|2022-02-25 16:30:00|4.08|3.08|4.04|3.04|4.16|3.16|4.01|3.01|0
1645806900000|2022-02-25 16:35:00|4.02|3.02|4.1|3.1|4.2|3.2|4.01|3.01|0
1645807200000|2022-02-25 16:40:00|4.12|3.12|4.12|3.12|4.18|3.18|4.05|3.05|0
1645807500000|2022-02-25 16:45:00|4.11|3.11|3.99|2.99|4.11|3.11|3.98|2.98|0
1645807800000|2022-02-25 16:50:00|3.98|2.98|3.77|2.77|4.04|3.04|3.75|2.75|0
1645808100000|2022-02-25 16:55:00|3.76|2.76|3.64|2.64|3.76|2.76|3.62|2.62|0
1645808400000|2022-02-25 17:00:00|3.63|2.63|3.7|2.7|3.7|2.7|3.59|2.59|0
1645808700000|2022-02-25 17:05:00|3.68|2.68|3.78|2.78|3.79|2.79|3.68|2.68|0
1645809000000|2022-02-25 17:10:00|3.77|2.77|3.84|2.84|3.84|2.84|3.71|2.71|0
1645809300000|2022-02-25 17:15:00|3.83|2.83|3.73|2.73|3.85|2.85|3.72|2.72|0
1645809600000|2022-02-25 17:20:00|3.74|2.74|3.7|2.7|3.92|2.92|3.7|2.7|0
1645809900000|2022-02-25 17:25:00|3.71|2.71|3.59|2.59|3.73|2.73|3.57|2.57|0
1645810200000|2022-02-25 17:30:00|3.58|2.58|3.51|2.51|3.58|2.58|3.49|2.49|0
1645810500000|2022-02-25 17:35:00|3.5|2.5|3.53|2.53|3.57|2.57|3.48|2.48|0
1645810800000|2022-02-25 17:40:00|3.52|2.52|3.49|2.49|3.54|2.54|3.48|2.48|0
1645811100000|2022-02-25 17:45:00|3.48|2.48|3.57|2.57|3.57|2.57|3.48|2.48|0
1645811400000|2022-02-25 17:50:00|3.58|2.58|3.71|2.71|3.71|2.71|3.58|2.58|0
1645811700000|2022-02-25 17:55:00|3.7|2.7|3.71|2.71|3.8|2.8|3.67|2.67|0
1645812000000|2022-02-25 18:00:00|3.72|2.72|3.66|2.66|3.75|2.75|3.61|2.61|0
1645812300000|2022-02-25 18:05:00|3.67|2.67|3.96|2.96|3.98|2.98|3.67|2.67|0
1645812600000|2022-02-25 18:10:00|3.95|2.95|3.95|2.95|4.08|3.08|3.94|2.94|0
1645812900000|2022-02-25 18:15:00|3.96|2.96|3.83|2.83|4.01|3.01|3.82|2.82|0
1645813200000|2022-02-25 18:20:00|3.82|2.82|3.84|2.84|3.9|2.9|3.82|2.82|0
1645813500000|2022-02-25 18:25:00|3.82|2.82|3.95|2.95|3.97|2.97|3.71|2.71|0
1645813800000|2022-02-25 18:30:00|3.94|2.94|3.88|2.88|3.95|2.95|3.85|2.85|0
1645814100000|2022-02-25 18:35:00|3.89|2.89|3.91|2.91|4.02|3.02|3.88|2.88|0
1645814400000|2022-02-25 18:40:00|3.9|2.9|3.76|2.76|3.91|2.91|3.75|2.75|0
1645814700000|2022-02-25 18:45:00|3.77|2.77|3.75|2.75|3.82|2.82|3.73|2.73|0
1645815000000|2022-02-25 18:50:00|3.76|2.76|3.81|2.81|3.81|2.81|3.74|2.74|0
1645815300000|2022-02-25 18:55:00|3.83|2.83|3.93|2.93|4|3|3.83|2.83|0
1645815600000|2022-02-25 19:00:00|3.92|2.92|3.83|2.83|4.05|3.05|3.79|2.79|0
1645815900000|2022-02-25 19:05:00|3.85|2.85|3.98|2.98|3.99|2.99|3.84|2.84|0
1645816200000|2022-02-25 19:10:00|3.97|2.97|4.14|3.14|4.22|3.22|3.95|2.95|0
1645816500000|2022-02-25 19:15:00|4.12|3.12|4.1|3.1|4.13|3.13|4.07|3.07|0
1645816800000|2022-02-25 19:20:00|4.11|3.11|3.92|2.92|4.13|3.13|3.92|2.92|0
1645817100000|2022-02-25 19:25:00|3.95|2.95|3.97|2.97|3.99|2.99|3.91|2.91|0
1645817400000|2022-02-25 19:30:00|3.94|2.94|4.3|3.3|4.33|3.33|3.87|2.87|0
1645817700000|2022-02-25 19:35:00|4.28|3.28|4.26|3.26|4.29|3.29|4.18|3.18|0
1645818000000|2022-02-25 19:40:00|4.27|3.27|4.22|3.22|4.35|3.35|4.19|3.19|0
1645818300000|2022-02-25 19:45:00|4.23|3.23|4.31|3.31|4.31|3.31|4.19|3.19|0
1645818600000|2022-02-25 19:50:00|4.33|3.33|4.39|3.39|4.52|3.52|4.29|3.29|0
1645818900000|2022-02-25 19:55:00|4.4|3.4|4.3|3.3|4.41|3.41|4.19|3.19|0
1645819200000|2022-02-25 20:00:00|4.31|3.31|4.43|3.43|4.49|3.49|4.31|3.31|0
1645819500000|2022-02-25 20:05:00|4.41|3.41|4.35|3.35|4.45|3.45|4.32|3.32|0
1645819800000|2022-02-25 20:10:00|4.33|3.33|4.32|3.32|4.45|3.45|4.31|3.31|0
1645820100000|2022-02-25 20:15:00|4.34|3.34|4.2|3.2|4.34|3.34|4.17|3.17|0
1645820400000|2022-02-25 20:20:00|4.19|3.19|4.07|3.07|4.23|3.23|4.02|3.02|0
1645820700000|2022-02-25 20:25:00|4.09|3.09|4.33|3.33|4.34|3.34|4.07|3.07|0
1645821000000|2022-02-25 20:30:00|4.3|3.3|4.09|3.09|4.33|3.33|3.95|2.95|0
1645821300000|2022-02-25 20:35:00|4.11|3.11|4.05|3.05|4.2|3.2|4.04|3.04|0
1645821600000|2022-02-25 20:40:00|4.06|3.06|4.02|3.02|4.13|3.13|3.92|2.92|0
1645821900000|2022-02-25 20:45:00|4|3|4.02|3.02|4.05|3.05|3.91|2.91|0
1645822200000|2022-02-25 20:50:00|4.04|3.04|3.92|2.92|4.04|3.04|3.84|2.84|0
1645822500000|2022-02-25 20:55:00|3.94|2.94|3.87|2.87|3.96|2.96|3.85|2.85|0
1645822800000|2022-02-25 21:00:00|3.84|2.84|3.89|2.89|3.89|2.89|3.81|2.81|0
1645823100000|2022-02-25 21:05:00|3.88|2.88|3.84|2.84|3.9|2.9|3.83|2.83|0
1645823400000|2022-02-25 21:10:00|3.85|2.85|3.87|2.87|3.87|2.87|3.81|2.81|0
1646035500000|2022-02-28 08:05:00|6.25|5.11|6.39|5.23|6.39|5.23|6.22|5.09|0
1646035800000|2022-02-28 08:10:00|6.4|5.24|6.59|5.39|6.67|5.46|6.23|5.1|0
1646036100000|2022-02-28 08:15:00|6.53|5.34|6.56|5.37|6.56|5.37|6.38|5.22|0
1646036400000|2022-02-28 08:20:00|6.55|5.36|6.68|5.47|6.69|5.48|6.44|5.27|0
1646036700000|2022-02-28 08:25:00|6.67|5.46|6.54|5.35|6.69|5.47|6.54|5.35|0
1646037000000|2022-02-28 08:30:00|6.55|5.36|6.74|5.51|6.75|5.52|6.53|5.34|0
1646037300000|2022-02-28 08:35:00|6.73|5.5|7.09|5.8|7.09|5.8|6.67|5.45|0
1646037600000|2022-02-28 08:40:00|7.07|5.79|7.2|5.89|7.3|5.97|6.99|5.72|0
1646037900000|2022-02-28 08:45:00|7.22|5.91|7.16|5.86|7.31|5.98|7.1|5.81|0
1646038200000|2022-02-28 08:50:00|7.2|5.85|7.06|5.78|7.2|5.89|7.05|5.77|0
1646038500000|2022-02-28 08:55:00|7.04|5.76|7.02|5.75|7.12|5.82|6.99|5.72|0
1646038800000|2022-02-28 09:00:00|7.01|5.73|6.74|5.51|7.06|5.78|6.7|5.48|0
1646039100000|2022-02-28 09:05:00|6.75|5.52|6.12|5.01|6.75|5.52|6.1|4.99|0
1646039400000|2022-02-28 09:10:00|6.11|5|6.23|5.1|6.26|5.12|6.05|4.95|0
1646039700000|2022-02-28 09:15:00|6.24|5.11|6.7|5.48|6.7|5.48|6.23|5.1|0
1646040000000|2022-02-28 09:20:00|6.47|5.3|6.68|5.47|6.69|5.47|6.36|5.2|0
1646040300000|2022-02-28 09:25:00|6.67|5.45|6.75|5.53|6.83|5.59|6.62|5.42|0
1646040600000|2022-02-28 09:30:00|6.76|5.52|6.76|5.53|6.89|5.64|6.73|5.51|0
1646040900000|2022-02-28 09:35:00|6.74|5.52|6.72|5.5|6.89|5.63|6.7|5.48|0
1646041200000|2022-02-28 09:40:00|6.75|5.52|6.52|5.33|6.78|5.54|6.51|5.32|0
1646041500000|2022-02-28 09:45:00|6.54|5.34|6.49|5.31|6.54|5.35|6.42|5.25|0
1646041800000|2022-02-28 09:50:00|6.5|5.32|6.45|5.28|6.58|5.38|6.33|5.18|0
1646042100000|2022-02-28 09:55:00|6.44|5.27|6.48|5.3|6.56|5.37|6.35|5.2|0
1646042400000|2022-02-28 10:00:00|6.5|5.32|6.45|5.28|6.52|5.33|6.34|5.18|0
1646042700000|2022-02-28 10:05:00|6.46|5.29|6.72|5.5|6.73|5.51|6.44|5.27|0
1646043000000|2022-02-28 10:10:00|6.73|5.51|6.73|5.51|6.83|5.59|6.71|5.49|0
1646043300000|2022-02-28 10:15:00|6.74|5.52|6.74|5.51|6.77|5.54|6.66|5.45|0
1646043600000|2022-02-28 10:20:00|6.71|5.49|6.62|5.41|6.78|5.55|6.61|5.41|0
1646043900000|2022-02-28 10:25:00|6.61|5.45|6.83|5.59|6.85|5.61|6.61|5.42|0
1646044200000|2022-02-28 10:30:00|6.84|5.6|6.71|5.49|6.99|5.72|6.7|5.48|0
1646044500000|2022-02-28 10:35:00|6.72|5.5|6.8|5.57|6.93|5.67|6.53|5.34|0
1646044800000|2022-02-28 10:40:00|6.77|5.54|6.66|5.45|6.84|5.6|6.64|5.44|0
1646045100000|2022-02-28 10:45:00|6.65|5.44|6.3|5.15|6.67|5.46|6.3|5.15|0
1646045400000|2022-02-28 10:50:00|6.28|5.16|6.27|5.13|6.35|5.19|6.27|5.13|0
1646045700000|2022-02-28 10:55:00|6.2|5.08|6.22|5.09|6.39|5.23|6.2|5.07|0
1646046000000|2022-02-28 11:00:00|6.23|5.1|6.17|5.05|6.25|5.12|5.93|4.85|0
1646046300000|2022-02-28 11:05:00|6.16|5.04|6.18|5.05|6.23|5.1|6.11|5|0
1646046600000|2022-02-28 11:10:00|6.25|5.06|6.24|5.1|6.25|5.11|6.05|4.95|0
1646046900000|2022-02-28 11:15:00|6.23|5.12|6.42|5.25|6.42|5.25|6.23|5.11|0
1646047200000|2022-02-28 11:20:00|6.4|5.26|6.31|5.16|6.42|5.26|6.3|5.15|0
1646047500000|2022-02-28 11:25:00|6.32|5.17|6.42|5.25|6.46|5.29|6.27|5.13|0
1646047800000|2022-02-28 11:30:00|6.43|5.26|6.38|5.22|6.46|5.28|6.37|5.21|0
1646048100000|2022-02-28 11:35:00|6.4|5.23|6.3|5.15|6.46|5.29|6.24|5.1|0
1646048400000|2022-02-28 11:40:00|6.31|5.16|6.4|5.23|6.44|5.27|6.28|5.14|0
1646048700000|2022-02-28 11:45:00|6.41|5.24|6.43|5.26|6.49|5.31|6.35|5.19|0
1646049000000|2022-02-28 11:50:00|6.41|5.24|6.43|5.26|6.52|5.33|6.36|5.2|0
1646049300000|2022-02-28 11:55:00|6.44|5.27|6.32|5.17|6.45|5.28|6.2|5.07|0
1646049600000|2022-02-28 12:00:00|6.33|5.18|6.29|5.15|6.34|5.19|6.17|5.05|0
1646049900000|2022-02-28 12:05:00|6.3|5.13|6.19|5.06|6.3|5.14|6.16|5.04|0
1646050200000|2022-02-28 12:10:00|6.17|5.04|6|4.91|6.25|5.12|5.98|4.89|0
1646050500000|2022-02-28 12:15:00|6.02|4.93|5.92|4.84|6.11|5|5.91|4.84|0
1646050800000|2022-02-28 12:20:00|5.91|4.82|5.62|4.6|5.93|4.85|5.59|4.57|0
1646051100000|2022-02-28 12:25:00|5.63|4.62|5.48|4.48|6.32|5.17|5.37|4.37|0
1646051400000|2022-02-28 12:30:00|5.5|4.5|5.49|4.49|5.53|4.52|5.4|4.4|0
1646051700000|2022-02-28 12:35:00|5.5|4.5|5.52|4.51|5.59|4.57|5.46|4.46|0
1646052000000|2022-02-28 12:40:00|5.53|4.52|5.61|4.59|5.7|4.66|5.36|4.36|0
1646052300000|2022-02-28 12:45:00|5.6|4.58|5.54|4.53|5.69|4.66|5.52|4.52|0
1646052600000|2022-02-28 12:50:00|5.55|4.54|5.56|4.55|5.59|4.58|5.46|4.46|0
1646052900000|2022-02-28 12:55:00|5.55|4.54|5.87|4.81|6.03|4.93|5.46|4.46|0
1646053200000|2022-02-28 13:00:00|5.89|4.82|6.07|4.97|6.15|5.03|5.53|4.53|0
1646053500000|2022-02-28 13:05:00|6.08|4.99|6.06|4.96|6.14|5.02|6.02|4.92|0
1646053800000|2022-02-28 13:10:00|6.02|4.92|5.81|4.76|6.03|4.94|5.65|4.62|0
1646054100000|2022-02-28 13:15:00|5.83|4.75|5.75|4.7|5.83|4.77|5.71|4.67|0
1646054400000|2022-02-28 13:20:00|5.74|4.71|5.74|4.7|5.82|4.76|5.71|4.67|0
1646054700000|2022-02-28 13:25:00|5.75|4.71|5.13|4.13|5.77|4.72|5.12|4.12|0
1646055000000|2022-02-28 13:30:00|5.12|4.12|5.23|4.23|5.27|4.27|5.04|4.04|0
1646055300000|2022-02-28 13:35:00|5.13|4.13|5.55|4.54|5.55|4.54|5.12|4.12|0
1646055600000|2022-02-28 13:40:00|5.56|4.55|5.62|4.6|5.69|4.65|5.48|4.48|0
1646055900000|2022-02-28 13:45:00|5.59|4.57|5.43|4.43|5.61|4.59|5.43|4.43|0
1646056200000|2022-02-28 13:50:00|5.42|4.42|5.23|4.23|5.44|4.44|5.2|4.2|0
1646056500000|2022-02-28 13:55:00|5.25|4.25|5.32|4.32|5.34|4.34|5.22|4.22|0
1646056800000|2022-02-28 14:00:00|5.33|4.33|5.17|4.17|5.4|4.4|5.14|4.14|0
1646057100000|2022-02-28 14:05:00|5.16|4.16|5.1|4.1|5.19|4.19|5.1|4.1|0
1646057400000|2022-02-28 14:10:00|5.11|4.11|4.6|3.6|5.2|4.2|4.57|3.57|0
1646057700000|2022-02-28 14:15:00|4.58|3.58|4.58|3.58|4.6|3.6|4.49|3.49|0
1646058000000|2022-02-28 14:20:00|4.56|3.56|4.65|3.65|4.65|3.65|4.55|3.55|0
1646058300000|2022-02-28 14:25:00|4.64|3.64|4.63|3.63|4.65|3.65|4.54|3.54|0
1646058600000|2022-02-28 14:30:00|4.64|3.64|4.51|3.51|4.68|3.68|4.38|3.38|0
1646058900000|2022-02-28 14:35:00|4.46|3.46|4.57|3.57|4.57|3.57|4.19|3.19|0
1646059200000|2022-02-28 14:40:00|4.59|3.59|4.01|3.01|4.59|3.59|3.95|2.95|0
1646059500000|2022-02-28 14:45:00|4.02|3.02|3.98|2.98|4.1|3.1|3.87|2.87|0
1646059800000|2022-02-28 14:50:00|3.99|2.99|3.9|2.9|4.03|3.03|3.8|2.8|0
1646060100000|2022-02-28 14:55:00|3.91|2.91|3.83|2.83|3.96|2.96|3.79|2.79|0
1646060400000|2022-02-28 15:00:00|3.81|2.81|3.95|2.95|3.96|2.96|3.76|2.76|0
1646060700000|2022-02-28 15:05:00|3.91|2.91|3.62|2.62|3.98|2.98|3.37|2.37|0
1646061000000|2022-02-28 15:10:00|3.63|2.63|3.72|2.72|3.75|2.75|3.57|2.57|0
1646061300000|2022-02-28 15:15:00|3.71|2.71|3.79|2.79|3.83|2.83|3.69|2.69|0
1646061600000|2022-02-28 15:20:00|3.78|2.78|3.52|2.52|3.78|2.78|3.49|2.49|0
1646061900000|2022-02-28 15:25:00|3.53|2.53|3.5|2.5|3.6|2.6|3.43|2.43|0
1646062200000|2022-02-28 15:30:00|3.51|2.51|3.39|2.39|3.51|2.51|3.28|2.28|0
1646062500000|2022-02-28 15:35:00|3.4|2.4|3.17|2.17|3.4|2.4|3.15|2.15|0
1646062800000|2022-02-28 15:40:00|3.16|2.16|3.06|2.06|3.43|2.43|2.99|1.99|0
1646063100000|2022-02-28 15:45:00|3.05|2.05|3.01|2.01|3.15|2.15|2.94|1.94|0
1646063400000|2022-02-28 15:50:00|3.03|2.03|2.99|1.99|3.05|2.05|2.92|1.92|0
1646063700000|2022-02-28 15:55:00|2.96|1.96|2.91|1.91|2.97|1.97|2.85|1.85|0
1646064000000|2022-02-28 16:00:00|2.89|1.89|2.86|1.86|2.93|1.93|2.82|1.82|0
1646064300000|2022-02-28 16:05:00|2.88|1.88|2.9|1.9|2.93|1.93|2.88|1.88|0
1646064600000|2022-02-28 16:10:00|2.89|1.89|2.92|1.92|2.96|1.96|2.84|1.84|0
1646064900000|2022-02-28 16:15:00|2.91|1.91|2.8|1.8|2.92|1.92|2.76|1.76|0
1646065200000|2022-02-28 16:20:00|2.81|1.81|2.7|1.7|2.81|1.81|2.7|1.7|0
1646065500000|2022-02-28 16:25:00|2.71|1.71|2.65|1.65|2.93|1.93|2.46|1.46|0
1646065800000|2022-02-28 16:30:00|2.66|1.66|2.66|1.66|2.67|1.67|2.59|1.59|0
1646066100000|2022-02-28 16:35:00|2.65|1.65|2.88|1.88|2.88|1.88|2.64|1.64|0
1646066400000|2022-02-28 16:40:00|2.87|1.87|2.84|1.84|2.92|1.92|2.82|1.82|0
1646066700000|2022-02-28 16:45:00|2.85|1.85|3.16|2.16|3.17|2.17|2.84|1.84|0
1646067000000|2022-02-28 16:50:00|3.17|2.17|3.13|2.13|3.2|2.2|3.12|2.12|0
1646067300000|2022-02-28 16:55:00|3.12|2.12|3.03|2.03|3.12|2.12|3.01|2.01|0
1646067600000|2022-02-28 17:00:00|3.04|2.04|3.05|2.05|3.06|2.06|2.98|1.98|0
1646067900000|2022-02-28 17:05:00|3.04|2.04|3.31|2.31|3.32|2.32|3.04|2.04|0
1646068200000|2022-02-28 17:10:00|3.32|2.32|3.42|2.42|3.45|2.45|3.3|2.3|0
1646068500000|2022-02-28 17:15:00|3.41|2.41|3.39|2.39|3.49|2.49|3.38|2.38|0
1646068800000|2022-02-28 17:20:00|3.4|2.4|3.5|2.5|3.54|2.54|3.35|2.35|0
1646069100000|2022-02-28 17:25:00|3.49|2.49|3.44|2.44|3.49|2.49|3.43|2.43|0
1646069400000|2022-02-28 17:30:00|3.46|2.46|3.52|2.52|3.56|2.56|3.4|2.4|0
1646069700000|2022-02-28 17:35:00|3.51|2.51|3.61|2.61|3.62|2.62|3.49|2.49|0
1646070000000|2022-02-28 17:40:00|3.6|2.6|3.83|2.83|3.83|2.83|3.58|2.58|0
1646070300000|2022-02-28 17:45:00|3.84|2.84|3.97|2.97|4.1|3.1|3.84|2.84|0
1646070600000|2022-02-28 17:50:00|3.99|2.99|4.05|3.05|4.13|3.13|3.95|2.95|0
1646070900000|2022-02-28 17:55:00|4.04|3.04|3.94|2.94|4.12|3.12|3.94|2.94|0
1646071200000|2022-02-28 18:00:00|3.95|2.95|3.81|2.81|3.97|2.97|3.77|2.77|0
1646071500000|2022-02-28 18:05:00|3.79|2.79|3.37|2.37|3.83|2.83|3.23|2.23|0
1646071800000|2022-02-28 18:10:00|3.38|2.38|3.37|2.37|3.41|2.41|3.3|2.3|0
1646072100000|2022-02-28 18:15:00|3.36|2.36|3.59|2.59|3.62|2.62|3.36|2.36|0
1646072400000|2022-02-28 18:20:00|3.61|2.61|3.69|2.69|3.74|2.74|3.6|2.6|0
1646072700000|2022-02-28 18:25:00|3.7|2.7|3.66|2.66|3.99|2.99|3.6|2.6|0
1646073000000|2022-02-28 18:30:00|3.68|2.68|3.7|2.7|3.76|2.76|3.59|2.59|0
1646073300000|2022-02-28 18:35:00|3.71|2.71|3.62|2.62|3.76|2.76|3.6|2.6|0
1646073600000|2022-02-28 18:40:00|3.61|2.61|3.66|2.66|3.68|2.68|3.53|2.53|0
1646073900000|2022-02-28 18:45:00|3.65|2.65|3.6|2.6|3.75|2.75|3.6|2.6|0
1646074200000|2022-02-28 18:50:00|3.58|2.58|3.47|2.47|3.58|2.58|3.43|2.43|0
1646074500000|2022-02-28 18:55:00|3.49|2.49|3.5|2.5|3.57|2.57|3.45|2.45|0
1646074800000|2022-02-28 19:00:00|3.51|2.51|3.94|2.94|3.94|2.94|3.51|2.51|0
1646075100000|2022-02-28 19:05:00|3.92|2.92|4.15|3.15|4.15|3.15|3.9|2.9|0
1646075400000|2022-02-28 19:10:00|4.14|3.14|4.17|3.17|4.42|3.42|3.9|2.9|0
1646075700000|2022-02-28 19:15:00|4.18|3.18|4.08|3.08|4.28|3.28|4.06|3.06|0
1646076000000|2022-02-28 19:20:00|4.06|3.06|4.3|3.3|4.3|3.3|4.06|3.06|0
1646076300000|2022-02-28 19:25:00|4.29|3.29|4.22|3.22|4.3|3.3|4.14|3.14|0
1646076600000|2022-02-28 19:30:00|4.23|3.23|4.25|3.25|4.34|3.34|4.16|3.16|0
1646076900000|2022-02-28 19:35:00|4.22|3.22|4.23|3.23|4.28|3.28|4.06|3.06|0
1646077200000|2022-02-28 19:40:00|4.25|3.25|3.92|2.92|4.25|3.25|3.88|2.88|0
1646077500000|2022-02-28 19:45:00|3.93|2.93|4.03|3.03|4.07|3.07|3.9|2.9|0
1646077800000|2022-02-28 19:50:00|4|3|3.94|2.94|4.05|3.05|3.93|2.93|0
1646078100000|2022-02-28 19:55:00|3.95|2.95|3.74|2.74|3.97|2.97|3.66|2.66|0
1646078400000|2022-02-28 20:00:00|3.75|2.75|3.79|2.79|3.81|2.81|3.72|2.72|0
1646078700000|2022-02-28 20:05:00|3.8|2.8|3.77|2.77|3.98|2.98|3.74|2.74|0
1646079000000|2022-02-28 20:10:00|3.78|2.78|3.88|2.88|3.94|2.94|3.77|2.77|0
1646079300000|2022-02-28 20:15:00|3.84|2.84|3.75|2.75|3.9|2.9|3.69|2.69|0
1646079600000|2022-02-28 20:20:00|3.74|2.74|3.46|2.46|3.75|2.75|3.24|2.24|0
1646079900000|2022-02-28 20:25:00|3.47|2.47|3.49|2.49|3.53|2.53|3.39|2.39|0
1646080200000|2022-02-28 20:30:00|3.5|2.5|3.72|2.72|3.72|2.72|3.5|2.5|0
1646080500000|2022-02-28 20:35:00|3.75|2.75|3.98|2.98|4.27|3.27|3.71|2.71|0
1646080800000|2022-02-28 20:40:00|3.95|2.95|3.62|2.62|3.95|2.95|3.6|2.6|0
1646081100000|2022-02-28 20:45:00|3.61|2.61|3.29|2.29|3.81|2.81|3.27|2.27|0
1646081400000|2022-02-28 20:50:00|3.28|2.28|3.01|2.01|3.51|2.51|3.01|2.01|0
1646081700000|2022-02-28 20:55:00|2.98|1.98|2.93|1.93|3.04|2.04|2.87|1.87|0
1646082000000|2022-02-28 21:00:00|2.92|1.92|2.9|1.9|2.96|1.96|2.89|1.89|0
1646082300000|2022-02-28 21:05:00|2.91|1.91|2.96|1.96|2.99|1.99|2.88|1.88|0
1646082600000|2022-02-28 21:10:00|2.95|1.95|2.92|1.92|2.96|1.96|2.89|1.89|0
1646082900000|2022-02-28 21:15:00|3|1.8|2.98|1.78|3|1.8|2.97|1.77|0
1646083200000|2022-02-28 21:20:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1646083500000|2022-02-28 21:25:00|2.99|1.79|2.99|1.79|3.01|1.81|2.99|1.79|0
1646083800000|2022-02-28 21:30:00|2.98|1.78|2.99|1.79|2.99|1.79|2.97|1.77|0
1646084100000|2022-02-28 21:35:00|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1646084400000|2022-02-28 21:40:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1646085000000|2022-02-28 21:50:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1646085300000|2022-02-28 21:55:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1646085600000|2022-02-28 22:00:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1646085900000|2022-02-28 22:05:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1646086200000|2022-02-28 22:10:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646086800000|2022-02-28 22:20:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646087100000|2022-02-28 22:25:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646087400000|2022-02-28 22:30:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646087700000|2022-02-28 22:35:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646088000000|2022-02-28 22:40:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1646088300000|2022-02-28 22:45:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646088600000|2022-02-28 22:50:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1646088900000|2022-02-28 22:55:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646089200000|2022-02-28 23:00:00|2.97|1.77|2.94|1.74|3|1.8|2.94|1.74|0
1646089500000|2022-02-28 23:05:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1646089800000|2022-02-28 23:10:00|2.93|1.73|2.97|1.77|2.99|1.79|2.93|1.73|0
1646090100000|2022-02-28 23:15:00|2.96|1.76|2.95|1.75|2.97|1.77|2.92|1.72|0
1646090400000|2022-02-28 23:20:00|2.96|1.76|2.9|1.7|2.97|1.77|2.89|1.69|0
1646090700000|2022-02-28 23:25:00|2.89|1.69|2.92|1.72|2.93|1.73|2.89|1.69|0
1646091000000|2022-02-28 23:30:00|2.91|1.71|2.86|1.66|2.92|1.72|2.85|1.65|0
1646091300000|2022-02-28 23:35:00|2.85|1.65|2.83|1.63|2.85|1.65|2.81|1.61|0
1646091600000|2022-02-28 23:40:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1646091900000|2022-02-28 23:45:00|2.86|1.66|2.85|1.65|2.87|1.67|2.84|1.64|0
1646092200000|2022-02-28 23:50:00|2.84|1.64|2.79|1.59|2.84|1.64|2.77|1.57|0
1646092500000|2022-02-28 23:55:00|2.8|1.6|2.83|1.63|2.83|1.63|2.78|1.58|0
1646092800000|2022-03-01 00:00:00|2.8|1.6|2.83|1.63|2.83|1.63|2.79|1.59|0
1646093100000|2022-03-01 00:05:00|2.84|1.64|2.9|1.7|2.9|1.7|2.84|1.64|0
1646093400000|2022-03-01 00:10:00|2.89|1.69|2.85|1.65|2.9|1.7|2.85|1.65|0
1646093700000|2022-03-01 00:15:00|2.83|1.63|2.82|1.62|2.84|1.64|2.81|1.61|0
1646094000000|2022-03-01 00:20:00|2.83|1.63|2.85|1.65|2.87|1.67|2.82|1.62|0
1646094300000|2022-03-01 00:25:00|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1646094600000|2022-03-01 00:30:00|2.82|1.62|2.86|1.66|2.87|1.67|2.82|1.62|0
1646094900000|2022-03-01 00:35:00|2.85|1.65|2.87|1.67|2.88|1.68|2.85|1.65|0
1646095200000|2022-03-01 00:40:00|2.86|1.66|2.89|1.69|2.9|1.7|2.84|1.64|0
1646095500000|2022-03-01 00:45:00|2.9|1.7|3.01|1.81|3.02|1.82|2.88|1.68|0
1646095800000|2022-03-01 00:50:00|3|1.8|2.95|1.75|3.01|1.81|2.94|1.74|0
1646096100000|2022-03-01 00:55:00|2.94|1.74|2.92|1.72|2.95|1.75|2.91|1.71|0
1646096400000|2022-03-01 01:00:00|2.91|1.71|2.93|1.73|2.97|1.77|2.9|1.7|0
1646096700000|2022-03-01 01:05:00|2.92|1.72|2.88|1.68|2.94|1.74|2.86|1.66|0
1646097000000|2022-03-01 01:10:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1646097300000|2022-03-01 01:15:00|2.89|1.69|2.89|1.69|2.92|1.72|2.89|1.69|0
1646097600000|2022-03-01 01:20:00|2.9|1.7|3.11|1.91|3.16|1.96|2.88|1.68|0
1646097900000|2022-03-01 01:25:00|3.12|1.92|3.09|1.89|3.15|1.95|3.09|1.89|0
1646098200000|2022-03-01 01:30:00|3.08|1.88|3.06|1.86|3.09|1.89|3.05|1.85|0
1646098500000|2022-03-01 01:35:00|3.05|1.85|3.03|1.83|3.09|1.89|3.02|1.82|0
1646098800000|2022-03-01 01:40:00|3.02|1.82|3.03|1.83|3.05|1.85|3.02|1.82|0
1646099100000|2022-03-01 01:45:00|3.05|1.85|3.13|1.93|3.13|1.93|3.05|1.85|0
1646099400000|2022-03-01 01:50:00|3.12|1.92|3.11|1.91|3.13|1.93|3.09|1.89|0
1646099700000|2022-03-01 01:55:00|3.1|1.9|3.15|1.95|3.15|1.95|3.1|1.9|0
1646100000000|2022-03-01 02:00:00|3.16|1.96|3.11|1.91|3.16|1.96|3.11|1.91|0
1646100300000|2022-03-01 02:05:00|3.12|1.92|3.13|1.93|3.13|1.93|3.1|1.9|0
1646100600000|2022-03-01 02:10:00|3.14|1.94|3.2|2|3.21|2.01|3.13|1.93|0
1646100900000|2022-03-01 02:15:00|3.19|1.99|3.17|1.97|3.2|2|3.16|1.96|0
1646101200000|2022-03-01 02:20:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1646101500000|2022-03-01 02:25:00|3.15|1.95|3.19|1.99|3.2|2|3.15|1.95|0
1646101800000|2022-03-01 02:30:00|3.18|1.98|3.2|2|3.2|2|3.16|1.96|0
1646102100000|2022-03-01 02:35:00|3.19|1.99|3.21|2.01|3.21|2.01|3.17|1.97|0
1646102400000|2022-03-01 02:40:00|3.22|2.02|3.19|1.99|3.25|2.05|3.19|1.99|0
1646102700000|2022-03-01 02:45:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1646103000000|2022-03-01 02:50:00|3.19|1.99|3.13|1.93|3.19|1.99|3.12|1.92|0
1646103300000|2022-03-01 02:55:00|3.12|1.92|3.12|1.92|3.14|1.94|3.12|1.92|0
1646103600000|2022-03-01 03:00:00|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1646103900000|2022-03-01 03:05:00|3.12|1.92|3.16|1.96|3.18|1.98|3.11|1.91|0
1646104200000|2022-03-01 03:10:00|3.17|1.97|3.16|1.96|3.17|1.97|3.14|1.94|0
1646104500000|2022-03-01 03:15:00|3.15|1.95|3.15|1.95|3.16|1.96|3.14|1.94|0
1646104800000|2022-03-01 03:20:00|3.14|1.94|3.15|1.95|3.17|1.97|3.14|1.94|0
1646105100000|2022-03-01 03:25:00|3.16|1.96|3.14|1.94|3.16|1.96|3.13|1.93|0
1646105400000|2022-03-01 03:30:00|3.13|1.93|3.14|1.94|3.15|1.95|3.12|1.92|0
1646105700000|2022-03-01 03:35:00|3.13|1.93|3.11|1.91|3.14|1.94|3.11|1.91|0
1646106000000|2022-03-01 03:40:00|3.1|1.9|3.16|1.96|3.17|1.97|3.1|1.9|0
1646106300000|2022-03-01 03:45:00|3.15|1.95|3.13|1.93|3.17|1.97|3.13|1.93|0
1646106600000|2022-03-01 03:50:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1646106900000|2022-03-01 03:55:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1646107200000|2022-03-01 04:00:00|3.12|1.92|3.13|1.93|3.14|1.94|3.11|1.91|0
1646107500000|2022-03-01 04:05:00|3.12|1.92|3.11|1.91|3.14|1.94|3.1|1.9|0
1646107800000|2022-03-01 04:10:00|3.1|1.9|3.11|1.91|3.13|1.93|3.09|1.89|0
1646108100000|2022-03-01 04:15:00|3.12|1.92|3.15|1.95|3.15|1.95|3.11|1.91|0
1646108400000|2022-03-01 04:20:00|3.14|1.94|3.1|1.9|3.15|1.95|3.1|1.9|0
1646108700000|2022-03-01 04:25:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1646109000000|2022-03-01 04:30:00|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1646109300000|2022-03-01 04:35:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1646109600000|2022-03-01 04:40:00|3.11|1.91|3.09|1.89|3.12|1.92|3.08|1.88|0
1646109900000|2022-03-01 04:45:00|3.08|1.88|3.05|1.85|3.09|1.89|3.03|1.83|0
1646110200000|2022-03-01 04:50:00|3.04|1.84|3.05|1.85|3.06|1.86|3.03|1.83|0
1646110500000|2022-03-01 04:55:00|3.06|1.86|3.04|1.84|3.06|1.86|3.03|1.83|0
1646110800000|2022-03-01 05:00:00|3.05|1.85|3.06|1.86|3.06|1.86|3.03|1.83|0
1646111100000|2022-03-01 05:05:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1646111400000|2022-03-01 05:10:00|3.08|1.88|3.12|1.92|3.13|1.93|3.07|1.87|0
1646111700000|2022-03-01 05:15:00|3.13|1.93|3.16|1.96|3.17|1.97|3.12|1.92|0
1646112000000|2022-03-01 05:20:00|3.15|1.95|3.14|1.94|3.17|1.97|3.13|1.93|0
1646112300000|2022-03-01 05:25:00|3.15|1.95|3.1|1.9|3.16|1.96|3.1|1.9|0
1646112600000|2022-03-01 05:30:00|3.11|1.91|3.09|1.89|3.12|1.92|3.08|1.88|0
1646112900000|2022-03-01 05:35:00|3.08|1.88|3.08|1.88|3.09|1.89|3.06|1.86|0
1646113200000|2022-03-01 05:40:00|3.09|1.89|3.08|1.88|3.12|1.92|3.07|1.87|0
1646113500000|2022-03-01 05:45:00|3.09|1.89|3.11|1.91|3.12|1.92|3.09|1.89|0
1646113800000|2022-03-01 05:50:00|3.12|1.92|3.11|1.91|3.13|1.93|3.1|1.9|0
1646114100000|2022-03-01 05:55:00|3.1|1.9|3.09|1.89|3.11|1.91|3.07|1.87|0
1646114400000|2022-03-01 06:00:00|3.07|1.87|3.05|1.85|3.09|1.89|3.05|1.85|0
1646114700000|2022-03-01 06:05:00|3.06|1.86|3.03|1.83|3.07|1.87|3.02|1.82|0
1646115000000|2022-03-01 06:10:00|3.06|1.86|3.05|1.85|3.08|1.88|3.04|1.84|0
1646115300000|2022-03-01 06:15:00|3.04|1.84|3.03|1.83|3.06|1.86|3.01|1.81|0
1646115600000|2022-03-01 06:20:00|3.02|1.82|2.99|1.79|3.03|1.83|2.99|1.79|0
1646115900000|2022-03-01 06:25:00|2.98|1.78|2.94|1.74|3.01|1.81|2.94|1.74|0
1646116200000|2022-03-01 06:30:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1646116500000|2022-03-01 06:35:00|2.92|1.72|2.93|1.73|2.94|1.74|2.91|1.71|0
1646116800000|2022-03-01 06:40:00|2.92|1.72|2.92|1.72|2.92|1.72|2.89|1.69|0
1646117100000|2022-03-01 06:45:00|2.91|1.71|2.93|1.73|2.95|1.75|2.9|1.7|0
1646117400000|2022-03-01 06:50:00|2.94|1.74|2.94|1.74|2.95|1.75|2.9|1.7|0
1646117700000|2022-03-01 06:55:00|2.95|1.75|2.9|1.7|2.95|1.75|2.9|1.7|0
1646118000000|2022-03-01 07:00:00|2.91|1.71|2.89|1.69|2.92|1.72|2.87|1.67|0
1646118300000|2022-03-01 07:05:00|2.88|1.68|2.68|1.48|2.89|1.69|2.65|1.45|0
1646118600000|2022-03-01 07:10:00|2.67|1.47|2.74|1.54|2.75|1.55|2.67|1.47|0
1646118900000|2022-03-01 07:15:00|2.72|1.52|2.72|1.52|2.74|1.54|2.7|1.5|0
1646119200000|2022-03-01 07:20:00|2.71|1.51|1.79|0.59|3.1|1.9|1.79|0.59|0
1646119500000|2022-03-01 07:25:00|1.8|0.6|1.81|0.61|1.82|0.62|1.78|0.58|0
1646119800000|2022-03-01 07:30:00|1.82|0.62|1.83|0.63|1.85|0.65|1.81|0.61|0
1646120100000|2022-03-01 07:35:00|1.84|0.64|1.82|0.62|1.85|0.65|1.82|0.62|0
1646120400000|2022-03-01 07:40:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1646120700000|2022-03-01 07:45:00|1.83|0.63|1.74|0.54|1.84|0.64|1.73|0.53|0
1646121000000|2022-03-01 07:50:00|1.73|0.53|1.76|0.56|1.76|0.56|1.72|0.52|0
1646121300000|2022-03-01 07:55:00|1.75|0.55|1.74|0.54|1.77|0.57|1.74|0.54|0
1646121600000|2022-03-01 08:00:00|2.32|1.12|2.27|1.07|2.36|1.16|2.27|1.07|0
1646121900000|2022-03-01 08:05:00|2.17|1.17|2.14|1.14|2.17|1.17|2.11|1.11|0
1646122200000|2022-03-01 08:10:00|2.15|1.15|2.19|1.19|2.2|1.2|2.13|1.13|0
1646122500000|2022-03-01 08:15:00|2.2|1.2|2.21|1.21|2.23|1.23|2.19|1.19|0
1646122800000|2022-03-01 08:20:00|2.2|1.2|2.32|1.32|2.35|1.35|2.17|1.17|0
1646123100000|2022-03-01 08:25:00|2.33|1.33|2.28|1.28|2.35|1.35|2.27|1.27|0
1646123400000|2022-03-01 08:30:00|2.48|1.48|1.88|0.88|2.54|1.54|1.88|0.88|0
1646123700000|2022-03-01 08:35:00|1.87|0.87|3.87|2.87|4.07|3.07|1.86|0.86|0
1646124000000|2022-03-01 08:40:00|3.88|2.88|3.92|2.92|3.95|2.95|3.82|2.82|0
1646124300000|2022-03-01 08:45:00|3.93|2.93|4.05|3.05|4.06|3.06|3.87|2.87|0
1646124600000|2022-03-01 08:50:00|4.04|3.04|4.12|3.12|4.19|3.19|3.94|2.94|0
1646124900000|2022-03-01 08:55:00|4.14|3.14|4.06|3.06|4.15|3.15|4.04|3.04|0
1646125200000|2022-03-01 09:00:00|4.07|3.07|4.03|3.03|4.09|3.09|4|3|0
1646125500000|2022-03-01 09:05:00|4.02|3.02|4.21|3.21|4.27|3.27|4.02|3.02|0
1646125800000|2022-03-01 09:10:00|4.2|3.2|4.27|3.27|4.29|3.29|4.2|3.2|0
1646126100000|2022-03-01 09:15:00|4.29|3.29|4.26|3.26|4.29|3.29|4.19|3.19|0
1646126400000|2022-03-01 09:20:00|4.27|3.27|4.34|3.34|4.38|3.38|4.22|3.22|0
1646126700000|2022-03-01 09:25:00|4.36|3.36|4.52|3.52|4.61|3.61|4.07|3.07|0
1646127000000|2022-03-01 09:30:00|4.54|3.54|4.49|3.49|4.56|3.56|4.45|3.45|0
1646127300000|2022-03-01 09:35:00|4.47|3.47|4.51|3.51|4.56|3.56|4.46|3.46|0
1646127600000|2022-03-01 09:40:00|4.5|3.5|4.65|3.65|4.68|3.68|4.49|3.49|0
1646127900000|2022-03-01 09:45:00|4.66|3.66|4.58|3.58|4.67|3.67|4.55|3.55|0
1646128200000|2022-03-01 09:50:00|4.57|3.57|4.71|3.71|4.76|3.76|4.57|3.57|0
1646128500000|2022-03-01 09:55:00|4.7|3.7|4.69|3.69|4.76|3.76|4.66|3.66|0
1646128800000|2022-03-01 10:00:00|4.7|3.7|4.76|3.76|4.81|3.81|4.67|3.67|0
1646129100000|2022-03-01 10:05:00|4.75|3.75|4.85|3.85|4.89|3.89|4.75|3.75|0
1646129400000|2022-03-01 10:10:00|4.86|3.86|4.81|3.81|4.89|3.89|4.79|3.79|0
1646129700000|2022-03-01 10:15:00|4.8|3.8|4.82|3.82|4.84|3.84|4.56|3.56|0
1646130000000|2022-03-01 10:20:00|4.83|3.83|4.89|3.89|4.91|3.91|4.83|3.83|0
1646130300000|2022-03-01 10:25:00|4.88|3.88|4.94|3.94|4.97|3.97|4.87|3.87|0
1646130600000|2022-03-01 10:30:00|4.95|3.95|5|4|5.12|4.12|4.93|3.93|0
1646130900000|2022-03-01 10:35:00|5.02|4.02|5.07|4.07|5.14|4.14|5|4|0
1646131200000|2022-03-01 10:40:00|5.08|4.08|4.84|3.84|5.08|4.08|4.82|3.82|0
1646131500000|2022-03-01 10:45:00|4.86|3.86|4.82|3.82|5.09|4.09|4.81|3.81|0
1646131800000|2022-03-01 10:50:00|4.83|3.83|4.76|3.76|4.95|3.95|4.72|3.72|0
1646132100000|2022-03-01 10:55:00|4.78|3.78|4.74|3.74|4.82|3.82|4.74|3.74|0
1646132400000|2022-03-01 11:00:00|4.75|3.75|4.84|3.84|4.86|3.86|4.75|3.75|0
1646132700000|2022-03-01 11:05:00|4.83|3.83|4.98|3.98|4.98|3.98|4.79|3.79|0
1646133000000|2022-03-01 11:10:00|4.96|3.96|4.99|3.99|5.09|4.09|4.96|3.96|0
1646133300000|2022-03-01 11:15:00|5|4|4.95|3.95|5.03|4.03|4.91|3.91|0
1646133600000|2022-03-01 11:20:00|4.94|3.94|4.91|3.91|4.95|3.95|4.82|3.82|0
1646133900000|2022-03-01 11:25:00|4.9|3.9|4.93|3.93|4.93|3.93|4.82|3.82|0
1646134200000|2022-03-01 11:30:00|4.92|3.92|4.82|3.82|4.96|3.96|4.77|3.77|0
1646134500000|2022-03-01 11:35:00|4.83|3.83|4.89|3.89|4.92|3.92|4.82|3.82|0
1646134800000|2022-03-01 11:40:00|4.9|3.9|5.04|4.04|5.05|4.05|4.86|3.86|0
1646135100000|2022-03-01 11:45:00|5.03|4.03|5.14|4.14|5.15|4.15|4.99|3.99|0
1646135400000|2022-03-01 11:50:00|5.13|4.13|5.28|4.28|5.33|4.33|5.1|4.1|0
1646135700000|2022-03-01 11:55:00|5.31|4.31|5.35|4.35|5.39|4.39|4.95|3.95|0
1646136000000|2022-03-01 12:00:00|5.33|4.33|5.19|4.19|5.36|4.36|5.19|4.19|0
1646136300000|2022-03-01 12:05:00|5.18|4.18|5.08|4.08|5.3|4.3|5.07|4.07|0
1646136600000|2022-03-01 12:10:00|5.07|4.07|5.14|4.14|5.15|4.15|5.07|4.07|0
1646136900000|2022-03-01 12:15:00|5.15|4.15|5.28|4.28|5.28|4.28|5.15|4.15|0
1646137200000|2022-03-01 12:20:00|5.27|4.27|5.08|4.08|5.27|4.27|5.06|4.06|0
1646137500000|2022-03-01 12:25:00|5.1|4.1|4.9|3.9|5.17|4.17|4.89|3.89|0
1646137800000|2022-03-01 12:30:00|4.92|3.92|4.95|3.95|5.02|4.02|4.92|3.92|0
1646138100000|2022-03-01 12:35:00|4.94|3.94|5.1|4.1|5.11|4.11|4.94|3.94|0
1646138400000|2022-03-01 12:40:00|5.11|4.11|5.19|4.19|5.24|4.24|5.1|4.1|0
1646138700000|2022-03-01 12:45:00|5.18|4.18|5.1|4.1|5.23|4.23|5.1|4.1|0
1646139000000|2022-03-01 12:50:00|5.11|4.11|5.3|4.3|5.33|4.33|5.09|4.09|0
1646139300000|2022-03-01 12:55:00|5.31|4.31|5.21|4.21|5.36|4.36|5.18|4.18|0
1646139600000|2022-03-01 13:00:00|5.24|4.24|5.31|4.31|5.38|4.38|5.2|4.2|0
1646139900000|2022-03-01 13:05:00|5.3|4.3|5.26|4.26|5.36|4.36|5.23|4.23|0
1646140200000|2022-03-01 13:10:00|5.27|4.27|5.19|4.19|5.31|4.31|5.15|4.15|0
1646140500000|2022-03-01 13:15:00|5.2|4.2|5.12|4.12|5.23|4.23|5.08|4.08|0
1646140800000|2022-03-01 13:20:00|5.14|4.14|5.13|4.13|5.29|4.29|5.12|4.12|0
1646141100000|2022-03-01 13:25:00|5.12|4.12|4.83|3.83|5.13|4.13|4.81|3.81|0
1646141400000|2022-03-01 13:30:00|4.82|3.82|4.62|3.62|5.04|4.04|4.57|3.57|0
1646141700000|2022-03-01 13:35:00|4.61|3.61|4.59|3.59|4.7|3.7|4.58|3.58|0
1646142000000|2022-03-01 13:40:00|4.58|3.58|4.5|3.5|4.58|3.58|4.49|3.49|0
1646142300000|2022-03-01 13:45:00|4.48|3.48|4.44|3.44|4.57|3.57|4.43|3.43|0
1646142600000|2022-03-01 13:50:00|4.46|3.46|4.33|3.33|4.63|3.63|4.33|3.33|0
1646142900000|2022-03-01 13:55:00|4.32|3.32|4.44|3.44|4.44|3.44|4.29|3.29|0
1646143200000|2022-03-01 14:00:00|4.43|3.43|4.51|3.51|4.53|3.53|4.41|3.41|0
1646143500000|2022-03-01 14:05:00|4.5|3.5|4.49|3.49|4.51|3.51|4.43|3.43|0
1646143800000|2022-03-01 14:10:00|4.48|3.48|4.52|3.52|4.55|3.55|4.48|3.48|0
1646144100000|2022-03-01 14:15:00|4.51|3.51|4.54|3.54|4.54|3.54|4.45|3.45|0
1646144400000|2022-03-01 14:20:00|4.53|3.53|4.48|3.48|4.54|3.54|4.46|3.46|0
1646144700000|2022-03-01 14:25:00|4.47|3.47|4.53|3.53|4.53|3.53|4.36|3.36|0
1646145000000|2022-03-01 14:30:00|4.52|3.52|4.29|3.29|4.52|3.52|4.29|3.29|0
1646145300000|2022-03-01 14:35:00|4.26|3.26|4.27|3.27|4.46|3.46|4.09|3.09|0
1646145600000|2022-03-01 14:40:00|4.25|3.25|4.5|3.5|4.54|3.54|4.24|3.24|0
1646145900000|2022-03-01 14:45:00|4.44|3.44|4.95|3.95|4.98|3.98|4.43|3.43|0
1646146200000|2022-03-01 14:50:00|4.92|3.92|5.28|4.28|5.43|4.43|4.92|3.92|0
1646146500000|2022-03-01 14:55:00|5.24|4.24|5.08|4.08|5.41|4.41|5.04|4.04|0
1646146800000|2022-03-01 15:00:00|5|4|5.1|4.1|5.2|4.2|4.77|3.77|0
1646147100000|2022-03-01 15:05:00|5.13|4.13|5.18|4.18|5.22|4.22|4.97|3.97|0
1646147400000|2022-03-01 15:10:00|5.21|4.21|5.3|4.3|5.4|4.4|5.21|4.21|0
1646147700000|2022-03-01 15:15:00|5.29|4.29|4.76|3.76|5.32|4.32|4.76|3.76|0
1646148000000|2022-03-01 15:20:00|4.75|3.75|4.56|3.56|4.75|3.75|4.31|3.31|0
1646148300000|2022-03-01 15:25:00|4.55|3.55|4.55|3.55|4.67|3.67|4.46|3.46|0
1646148600000|2022-03-01 15:30:00|4.52|3.52|4.69|3.69|4.7|3.7|4.44|3.44|0
1646148900000|2022-03-01 15:35:00|4.65|3.65|4.74|3.74|4.74|3.74|4.58|3.58|0
1646149200000|2022-03-01 15:40:00|4.75|3.75|4.89|3.89|4.92|3.92|4.53|3.53|0
1646149500000|2022-03-01 15:45:00|4.91|3.91|4.8|3.8|4.95|3.95|4.79|3.79|0
1646149800000|2022-03-01 15:50:00|4.81|3.81|4.74|3.74|4.85|3.85|4.67|3.67|0
1646150100000|2022-03-01 15:55:00|4.72|3.72|4.95|3.95|5.02|4.02|4.72|3.72|0
1646150400000|2022-03-01 16:00:00|4.99|3.99|4.79|3.79|5.01|4.01|4.74|3.74|0
1646150700000|2022-03-01 16:05:00|4.8|3.8|4.91|3.91|4.95|3.95|4.76|3.76|0
1646151000000|2022-03-01 16:10:00|4.87|3.87|4.71|3.71|4.92|3.92|4.71|3.71|0
1646151300000|2022-03-01 16:15:00|4.72|3.72|4.92|3.92|4.95|3.95|4.69|3.69|0
1646151600000|2022-03-01 16:20:00|4.95|3.95|4.68|3.68|5.01|4.01|4.62|3.62|0
1646151900000|2022-03-01 16:25:00|4.7|3.7|4.83|3.83|4.9|3.9|4.68|3.68|0
1646152200000|2022-03-01 16:30:00|4.82|3.82|5.4|4.4|5.44|4.44|4.82|3.82|0
1646152500000|2022-03-01 16:35:00|5.42|4.42|5.47|4.47|5.51|4.5|5.37|4.37|0
1646152800000|2022-03-01 16:40:00|5.43|4.43|5.46|4.46|5.55|4.54|5.36|4.36|0
1646153100000|2022-03-01 16:45:00|5.45|4.45|5.78|4.73|5.87|4.8|5.38|4.38|0
1646153400000|2022-03-01 16:50:00|5.76|4.71|5.85|4.79|5.92|4.84|5.73|4.69|0
1646153700000|2022-03-01 16:55:00|5.91|4.84|5.91|4.84|6.05|4.95|5.86|4.8|0
1646154000000|2022-03-01 17:00:00|5.96|4.87|6.05|4.95|6.06|4.96|5.86|4.8|0
1646154300000|2022-03-01 17:05:00|6.04|4.94|6.13|5.02|6.16|5.04|5.94|4.86|0
1646154600000|2022-03-01 17:10:00|6.14|5.04|5.89|4.82|6.28|5.14|5.88|4.81|0
1646154900000|2022-03-01 17:15:00|5.88|4.81|5.51|4.51|6.02|4.92|5.44|4.44|0
1646155200000|2022-03-01 17:20:00|5.49|4.49|5.59|4.58|5.69|4.66|5.48|4.48|0
1646155500000|2022-03-01 17:25:00|5.6|4.59|5.63|4.6|5.81|4.75|5.55|4.54|0
1646155800000|2022-03-01 17:30:00|5.62|4.63|5.56|4.55|5.73|4.69|5.46|4.46|0
1646156100000|2022-03-01 17:35:00|5.52|4.52|5.48|4.48|5.71|4.67|5.47|4.47|0
1646156400000|2022-03-01 17:40:00|5.49|4.49|5.28|4.28|5.49|4.49|5.28|4.28|0
1646156700000|2022-03-01 17:45:00|5.27|4.27|5.09|4.09|5.39|4.39|5.03|4.03|0
1646157000000|2022-03-01 17:50:00|5.1|4.1|5.12|4.12|5.18|4.18|5.01|4.01|0
1646157300000|2022-03-01 17:55:00|5.1|4.1|5.07|4.07|5.2|4.2|5.02|4.02|0
1646157600000|2022-03-01 18:00:00|5.09|4.09|5.04|4.04|5.12|4.12|4.92|3.92|0
1646157900000|2022-03-01 18:05:00|5.05|4.05|5.19|4.19|5.29|4.29|5.02|4.02|0
1646158200000|2022-03-01 18:10:00|5.2|4.2|5.43|4.43|5.49|4.49|5.18|4.18|0
1646158500000|2022-03-01 18:15:00|5.42|4.42|5.61|4.59|5.61|4.59|5.41|4.41|0
1646158800000|2022-03-01 18:20:00|5.62|4.6|5.75|4.71|5.75|4.71|5.52|4.51|0
1646159100000|2022-03-01 18:25:00|5.74|4.69|6.23|5.1|6.24|5.11|5.71|4.67|0
1646159400000|2022-03-01 18:30:00|6.24|5.11|6.16|5.04|6.25|5.11|6.03|4.94|0
1646159700000|2022-03-01 18:35:00|6.2|5.08|5.93|4.85|6.24|5.11|5.93|4.85|0
1646160000000|2022-03-01 18:40:00|5.95|4.87|6.05|4.95|6.12|5.01|5.91|4.83|0
1646160300000|2022-03-01 18:45:00|6.02|4.92|6.1|4.99|6.21|5.08|5.86|4.79|0
1646160600000|2022-03-01 18:50:00|6.11|5|6.44|5.27|6.63|5.43|6.11|5|0
1646160900000|2022-03-01 18:55:00|6.45|5.28|6.42|5.26|6.54|5.35|6.31|5.16|0
1646161200000|2022-03-01 19:00:00|6.41|5.24|6.84|5.6|7.04|5.76|6.39|5.23|0
1646161500000|2022-03-01 19:05:00|6.85|5.64|6.76|5.53|6.89|5.64|6.58|5.38|0
1646161800000|2022-03-01 19:10:00|6.74|5.51|6.8|5.57|6.92|5.66|6.71|5.49|0
1646162100000|2022-03-01 19:15:00|6.78|5.56|6.57|5.37|7.01|5.74|6.54|5.35|0
1646162400000|2022-03-01 19:20:00|6.53|5.35|6.04|4.94|6.63|5.42|6.04|4.94|0
1646162700000|2022-03-01 19:25:00|6.06|4.96|5.99|4.9|6.1|4.99|5.93|4.85|0
1646163000000|2022-03-01 19:30:00|6|4.91|6.08|4.97|6.16|5.04|5.97|4.88|0
1646163300000|2022-03-01 19:35:00|6.07|4.96|5.76|4.71|6.09|4.98|5.75|4.7|0
1646163600000|2022-03-01 19:40:00|5.75|4.7|5.72|4.68|5.85|4.78|5.69|4.66|0
1646163900000|2022-03-01 19:45:00|5.75|4.7|5.95|4.87|5.99|4.9|5.73|4.69|0
1646164200000|2022-03-01 19:50:00|5.94|4.86|6.33|5.18|6.52|5.33|5.94|4.86|0
1646164500000|2022-03-01 19:55:00|6.31|5.16|6.32|5.17|6.43|5.26|6.23|5.1|0
1646164800000|2022-03-01 20:00:00|6.35|5.2|5.8|4.75|6.4|5.24|5.8|4.75|0
1646165100000|2022-03-01 20:05:00|5.69|4.65|5.45|4.45|6|4.91|5.24|4.24|0
1646165400000|2022-03-01 20:10:00|5.43|4.43|5.62|4.6|5.72|4.68|5.4|4.4|0
1646165700000|2022-03-01 20:15:00|5.59|4.58|5.89|4.82|5.92|4.84|5.57|4.55|0
1646166000000|2022-03-01 20:20:00|5.88|4.81|6.14|5.02|6.14|5.02|5.83|4.77|0
1646166300000|2022-03-01 20:25:00|6.17|5.05|6.39|5.23|6.39|5.23|6.11|5|0
1646166600000|2022-03-01 20:30:00|6.37|5.21|6.34|5.19|6.88|5.63|5.98|4.89|0
1646166900000|2022-03-01 20:35:00|6.39|5.23|6.36|5.2|6.49|5.31|6.27|5.13|0
1646167200000|2022-03-01 20:40:00|6.38|5.22|6.64|5.43|6.66|5.45|6.22|5.09|0
1646167500000|2022-03-01 20:45:00|6.62|5.42|6.97|5.7|6.97|5.7|6.61|5.41|0
1646167800000|2022-03-01 20:50:00|7.04|5.76|6.76|5.53|7.26|5.94|6.75|5.52|0
1646168100000|2022-03-01 20:55:00|6.81|5.57|6.41|5.24|6.96|5.7|6.25|5.11|0
1646168400000|2022-03-01 21:00:00|6.34|5.19|6.11|5|6.34|5.19|6.07|4.97|0
1646168700000|2022-03-01 21:05:00|6.1|4.99|5.65|4.62|6.14|5.02|5.64|4.61|0
1646169000000|2022-03-01 21:10:00|5.64|4.63|5.56|4.55|5.67|4.64|5.51|4.51|0
1646169300000|2022-03-01 21:15:00|5.65|4.45|5.67|4.47|5.72|4.52|5.63|4.43|0
1646169600000|2022-03-01 21:20:00|5.68|4.48|5.71|4.51|5.73|4.53|5.63|4.43|0
1646169900000|2022-03-01 21:25:00|5.7|4.5|5.68|4.48|5.7|4.5|5.62|4.42|0
1646170200000|2022-03-01 21:30:00|5.67|4.47|5.7|4.5|5.7|4.5|5.62|4.42|0
1646170500000|2022-03-01 21:35:00|5.71|4.51|5.71|4.51|5.73|4.53|5.63|4.43|0
1646170800000|2022-03-01 21:40:00|5.73|4.53|5.76|4.56|5.78|4.58|5.72|4.52|0
1646171100000|2022-03-01 21:45:00|5.74|4.54|5.74|4.54|5.78|4.58|5.72|4.52|0
1646171400000|2022-03-01 21:50:00|5.73|4.53|5.7|4.5|5.74|4.54|5.67|4.47|0
1646171700000|2022-03-01 21:55:00|5.69|4.49|5.7|4.5|5.74|4.54|5.65|4.45|0
1646172000000|2022-03-01 22:00:00|5.69|4.49|5.71|4.51|5.71|4.51|5.65|4.45|0
1646172300000|2022-03-01 22:05:00|5.72|4.52|5.75|4.55|5.77|4.57|5.71|4.51|0
1646172600000|2022-03-01 22:10:00|5.74|4.54|5.76|4.56|5.78|4.58|5.74|4.54|0
1646172900000|2022-03-01 22:15:00|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646173200000|2022-03-01 22:20:00|5.76|4.56|5.76|4.56|5.76|4.56|5.74|4.54|0
1646173800000|2022-03-01 22:30:00|5.77|4.57|5.77|4.57|5.77|4.57|5.76|4.56|0
1646174100000|2022-03-01 22:35:00|5.76|4.56|5.76|4.56|5.77|4.57|5.76|4.56|0
1646174400000|2022-03-01 22:40:00|5.75|4.55|5.75|4.55|5.76|4.56|5.75|4.55|0
1646174700000|2022-03-01 22:45:00|5.74|4.54|5.73|4.53|5.75|4.55|5.7|4.5|0
1646175000000|2022-03-01 22:50:00|5.71|4.51|5.71|4.51|5.71|4.51|5.7|4.5|0
1646175300000|2022-03-01 22:55:00|5.7|4.5|5.73|4.53|5.75|4.55|5.7|4.5|0
1646175600000|2022-03-01 23:00:00|5.69|4.49|5.77|4.57|5.78|4.58|5.65|4.45|0
1646175900000|2022-03-01 23:05:00|5.75|4.55|5.74|4.54|5.77|4.57|5.66|4.46|0
1646176200000|2022-03-01 23:10:00|5.71|4.51|5.7|4.5|5.8|4.6|5.7|4.5|0
1646176500000|2022-03-01 23:15:00|5.72|4.52|5.71|4.51|5.75|4.55|5.68|4.48|0
1646176800000|2022-03-01 23:20:00|5.7|4.5|5.71|4.51|5.72|4.52|5.63|4.43|0
1646177100000|2022-03-01 23:25:00|5.7|4.5|5.72|4.52|5.75|4.55|5.67|4.47|0
1646177400000|2022-03-01 23:30:00|5.71|4.51|5.58|4.38|5.71|4.51|5.58|4.38|0
1646177700000|2022-03-01 23:35:00|5.53|4.33|5.53|4.33|5.56|4.36|5.48|4.28|0
1646178000000|2022-03-01 23:40:00|5.54|4.34|5.56|4.36|5.6|4.4|5.52|4.32|0
1646178300000|2022-03-01 23:45:00|5.55|4.35|5.6|4.4|5.61|4.41|5.54|4.34|0
1646178600000|2022-03-01 23:50:00|5.61|4.41|5.57|4.37|5.62|4.42|5.56|4.36|0
1646178900000|2022-03-01 23:55:00|5.55|4.35|5.45|4.25|5.55|4.35|5.44|4.24|0
1646179200000|2022-03-02 00:00:00|5.46|4.26|5.49|4.29|5.55|4.35|5.44|4.24|0
1646179500000|2022-03-02 00:05:00|5.47|4.27|5.43|4.23|5.48|4.28|5.4|4.2|0
1646179800000|2022-03-02 00:10:00|5.44|4.24|5.43|4.23|5.47|4.27|5.42|4.22|0
1646180100000|2022-03-02 00:15:00|5.42|4.22|5.33|4.13|5.45|4.25|5.3|4.1|0
1646180400000|2022-03-02 00:20:00|5.34|4.14|5.34|4.14|5.38|4.18|5.32|4.12|0
1646180700000|2022-03-02 00:25:00|5.33|4.13|5.36|4.16|5.38|4.18|5.32|4.12|0
1646181000000|2022-03-02 00:30:00|5.37|4.17|5.47|4.27|5.49|4.29|5.35|4.15|0
1646181300000|2022-03-02 00:35:00|5.48|4.28|5.5|4.3|5.53|4.33|5.44|4.24|0
1646181600000|2022-03-02 00:40:00|5.51|4.31|5.45|4.25|5.52|4.32|5.42|4.22|0
1646181900000|2022-03-02 00:45:00|5.44|4.24|5.43|4.23|5.46|4.26|5.36|4.16|0
1646182200000|2022-03-02 00:50:00|5.42|4.22|5.39|4.19|5.45|4.25|5.36|4.16|0
1646182500000|2022-03-02 00:55:00|5.38|4.18|5.38|4.18|5.4|4.2|5.36|4.16|0
1646182800000|2022-03-02 01:00:00|5.36|4.16|5.42|4.22|5.42|4.22|5.27|4.07|0
1646183100000|2022-03-02 01:05:00|5.44|4.24|5.46|4.26|5.51|4.31|5.34|4.14|0
1646183400000|2022-03-02 01:10:00|5.47|4.27|5.42|4.22|5.49|4.29|5.38|4.18|0
1646183700000|2022-03-02 01:15:00|5.41|4.21|5.4|4.2|5.42|4.22|5.38|4.18|0
1646184000000|2022-03-02 01:20:00|5.42|4.22|5.52|4.32|5.54|4.34|5.38|4.18|0
1646184300000|2022-03-02 01:25:00|5.51|4.31|5.49|4.29|5.55|4.35|5.46|4.26|0
1646184600000|2022-03-02 01:30:00|5.51|4.31|5.29|4.09|5.51|4.31|5.29|4.09|0
1646184900000|2022-03-02 01:35:00|5.3|4.1|5.37|4.17|5.37|4.17|5.27|4.07|0
1646185200000|2022-03-02 01:40:00|5.36|4.16|5.5|4.3|5.51|4.31|5.34|4.14|0
1646185500000|2022-03-02 01:45:00|5.49|4.29|5.48|4.28|5.53|4.33|5.41|4.21|0
1646185800000|2022-03-02 01:50:00|5.47|4.27|5.58|4.38|5.6|4.4|5.46|4.26|0
1646186100000|2022-03-02 01:55:00|5.56|4.36|5.51|4.31|5.59|4.39|5.49|4.29|0
1646186400000|2022-03-02 02:00:00|5.52|4.32|5.63|4.43|5.66|4.46|5.51|4.31|0
1646186700000|2022-03-02 02:05:00|5.61|4.41|5.59|4.39|5.62|4.42|5.55|4.35|0
1646187000000|2022-03-02 02:10:00|5.58|4.38|5.68|4.48|5.69|4.49|5.53|4.33|0
1646187300000|2022-03-02 02:15:00|5.67|4.47|5.8|4.6|5.96|4.76|5.67|4.47|0
1646187600000|2022-03-02 02:20:00|5.82|4.62|5.82|4.62|5.83|4.63|5.69|4.49|0
1646187900000|2022-03-02 02:25:00|5.81|4.61|5.74|4.54|5.83|4.63|5.72|4.52|0
1646188200000|2022-03-02 02:30:00|5.76|4.56|5.72|4.52|5.79|4.59|5.67|4.47|0
1646188500000|2022-03-02 02:35:00|5.71|4.51|5.67|4.47|5.73|4.53|5.63|4.43|0
1646188800000|2022-03-02 02:40:00|5.68|4.48|5.88|4.68|5.91|4.71|5.66|4.46|0
1646189100000|2022-03-02 02:45:00|5.89|4.69|5.85|4.65|5.9|4.7|5.79|4.59|0
1646189400000|2022-03-02 02:50:00|5.84|4.64|5.78|4.58|5.84|4.64|5.76|4.56|0
1646189700000|2022-03-02 02:55:00|5.77|4.57|5.67|4.47|5.8|4.6|5.64|4.44|0
1646190000000|2022-03-02 03:00:00|5.66|4.46|5.56|4.36|5.66|4.46|5.54|4.34|0
1646190300000|2022-03-02 03:05:00|5.55|4.35|5.57|4.37|5.61|4.41|5.55|4.35|0
1646190600000|2022-03-02 03:10:00|5.58|4.38|5.49|4.29|5.6|4.4|5.47|4.27|0
1646190900000|2022-03-02 03:15:00|5.5|4.3|5.55|4.35|5.58|4.38|5.49|4.29|0
1646191200000|2022-03-02 03:20:00|5.54|4.34|5.63|4.43|5.67|4.47|5.54|4.34|0
1646191500000|2022-03-02 03:25:00|5.62|4.42|5.67|4.47|5.71|4.51|5.6|4.4|0
1646191800000|2022-03-02 03:30:00|5.68|4.48|5.67|4.47|5.7|4.5|5.64|4.44|0
1646192100000|2022-03-02 03:35:00|5.66|4.46|5.65|4.45|5.75|4.55|5.63|4.43|0
1646192400000|2022-03-02 03:40:00|5.67|4.47|5.69|4.49|5.69|4.49|5.65|4.45|0
1646192700000|2022-03-02 03:45:00|5.68|4.48|5.57|4.37|5.7|4.5|5.55|4.35|0
1646193000000|2022-03-02 03:50:00|5.58|4.38|5.57|4.37|5.59|4.39|5.55|4.35|0
1646193300000|2022-03-02 03:55:00|5.55|4.35|5.56|4.36|5.57|4.37|5.54|4.34|0
1646193600000|2022-03-02 04:00:00|5.54|4.34|5.34|4.14|5.59|4.39|5.32|4.12|0
1646193900000|2022-03-02 04:05:00|5.35|4.15|5.39|4.19|5.45|4.25|5.35|4.15|0
1646194200000|2022-03-02 04:10:00|5.38|4.18|5.38|4.18|5.4|4.2|5.34|4.14|0
1646194500000|2022-03-02 04:15:00|5.36|4.16|5.31|4.11|5.36|4.16|5.28|4.08|0
1646194800000|2022-03-02 04:20:00|5.3|4.1|5.37|4.17|5.37|4.17|5.3|4.1|0
1646195100000|2022-03-02 04:25:00|5.38|4.18|5.36|4.16|5.4|4.2|5.35|4.15|0
1646195400000|2022-03-02 04:30:00|5.35|4.15|5.35|4.15|5.37|4.17|5.32|4.12|0
1646195700000|2022-03-02 04:35:00|5.36|4.16|5.3|4.1|5.37|4.17|5.27|4.07|0
1646196000000|2022-03-02 04:40:00|5.29|4.09|5.31|4.11|5.31|4.11|5.27|4.07|0
1646196300000|2022-03-02 04:45:00|5.3|4.1|5.27|4.07|5.31|4.11|5.27|4.07|0
1646196600000|2022-03-02 04:50:00|5.26|4.06|5.16|3.96|5.28|4.08|5.12|3.92|0
1646196900000|2022-03-02 04:55:00|5.17|3.97|5.11|3.91|5.17|3.97|5.11|3.91|0
1646197200000|2022-03-02 05:00:00|5.12|3.92|5.14|3.94|5.16|3.96|5.11|3.91|0
1646197500000|2022-03-02 05:05:00|5.13|3.93|5.13|3.93|5.15|3.95|5.1|3.9|0
1646197800000|2022-03-02 05:10:00|5.12|3.92|5.13|3.93|5.14|3.94|5.1|3.9|0
1646198100000|2022-03-02 05:15:00|5.14|3.94|4.99|3.79|5.15|3.95|4.96|3.76|0
1646198400000|2022-03-02 05:20:00|5|3.8|5.05|3.85|5.05|3.85|5|3.8|0
1646198700000|2022-03-02 05:25:00|5.06|3.86|4.98|3.78|5.06|3.86|4.98|3.78|0
1646199000000|2022-03-02 05:30:00|4.99|3.79|5|3.8|5.02|3.82|4.94|3.74|0
1646199300000|2022-03-02 05:35:00|5.01|3.81|5|3.8|5.03|3.83|4.99|3.79|0
1646199600000|2022-03-02 05:40:00|4.99|3.79|5.05|3.85|5.07|3.87|4.98|3.78|0
1646199900000|2022-03-02 05:45:00|5.02|3.82|5.03|3.83|5.05|3.85|4.99|3.79|0
1646200200000|2022-03-02 05:50:00|5.02|3.82|4.99|3.79|5.04|3.84|4.97|3.77|0
1646200500000|2022-03-02 05:55:00|5|3.8|5.08|3.88|5.08|3.88|4.98|3.78|0
1646200800000|2022-03-02 06:00:00|5.1|3.9|5.15|3.95|5.15|3.95|5.04|3.84|0
1646201100000|2022-03-02 06:05:00|5.14|3.94|5.11|3.91|5.14|3.94|5.08|3.88|0
1646201400000|2022-03-02 06:10:00|5.12|3.92|5.1|3.9|5.14|3.94|5.05|3.85|0
1646201700000|2022-03-02 06:15:00|5.12|3.92|5.06|3.86|5.12|3.92|5.02|3.82|0
1646202000000|2022-03-02 06:20:00|5.05|3.85|5.21|4.01|5.21|4.01|5.05|3.85|0
1646202300000|2022-03-02 06:25:00|5.2|4|5.2|4|5.22|4.02|5.17|3.97|0
1646202600000|2022-03-02 06:30:00|5.21|4.01|5.16|3.96|5.21|4.01|5.15|3.95|0
1646202900000|2022-03-02 06:35:00|5.15|3.95|5.18|3.98|5.21|4.01|5.14|3.94|0
1646203200000|2022-03-02 06:40:00|5.17|3.97|5.21|4.01|5.26|4.06|5.16|3.96|0
1646203500000|2022-03-02 06:45:00|5.2|4|5.29|4.09|5.31|4.11|5.2|4|0
1646203800000|2022-03-02 06:50:00|5.3|4.1|5.42|4.22|5.45|4.25|5.26|4.06|0
1646204100000|2022-03-02 06:55:00|5.43|4.23|5.46|4.26|5.55|4.35|5.42|4.22|0
1646204400000|2022-03-02 07:00:00|5.47|4.27|5.77|4.57|5.79|4.59|5.41|4.21|0
1646204700000|2022-03-02 07:05:00|5.78|4.58|6.03|4.83|6.06|4.86|5.76|4.56|0
1646205000000|2022-03-02 07:10:00|6.01|4.81|6.38|5.18|6.38|5.18|5.9|4.7|0
1646205300000|2022-03-02 07:15:00|6.37|5.17|6.71|5.49|6.74|5.51|6.3|5.1|0
1646205600000|2022-03-02 07:20:00|6.68|5.47|6.67|5.45|6.76|5.53|6.57|5.37|0
1646205900000|2022-03-02 07:25:00|6.68|5.46|6.49|5.29|6.68|5.47|6.45|5.25|0
1646206200000|2022-03-02 07:30:00|6.48|5.28|6.24|5.04|6.49|5.29|6.23|5.03|0
1646206500000|2022-03-02 07:35:00|6.25|5.05|5.87|4.67|6.29|5.09|5.82|4.62|0
1646206800000|2022-03-02 07:40:00|5.85|4.65|5.85|4.65|5.93|4.73|5.85|4.65|0
1646207100000|2022-03-02 07:45:00|5.82|4.62|5.84|4.64|5.99|4.79|5.79|4.59|0
1646207400000|2022-03-02 07:50:00|5.87|4.67|5.94|4.74|6.07|4.87|5.8|4.6|0
1646207700000|2022-03-02 07:55:00|5.93|4.73|5.83|4.63|5.98|4.78|5.81|4.61|0
1646208000000|2022-03-02 08:00:00|5.82|4.62|5.75|4.55|5.82|4.62|5.59|4.39|0
1646208300000|2022-03-02 08:05:00|5.78|4.58|5.92|4.85|6|4.91|5.65|4.58|0
1646208600000|2022-03-02 08:10:00|5.94|4.86|5.91|4.37|6|4.86|5.57|4.35|0
1646208900000|2022-03-02 08:15:00|5.89|4.36|5.53|4.09|5.92|4.37|5.53|4.09|0
1646209200000|2022-03-02 08:20:00|5.55|4.1|5.03|3.72|5.6|4.14|5.01|3.7|0
1646209500000|2022-03-02 08:25:00|5|3.69|5.13|3.79|5.14|3.8|5|3.69|0
1646209800000|2022-03-02 08:30:00|5.17|3.82|5.09|3.77|5.18|3.83|5.04|3.73|0
1646210100000|2022-03-02 08:35:00|5.12|3.78|5.18|3.83|5.27|3.89|5.04|3.73|0
1646210400000|2022-03-02 08:40:00|5.17|3.82|5.38|3.98|5.41|4|5.09|3.76|0
1646210700000|2022-03-02 08:45:00|5.37|3.97|5.38|3.98|5.49|4.06|5.3|3.92|0
1646211000000|2022-03-02 08:50:00|5.39|3.99|5.33|4.33|5.45|4.37|5.23|3.91|0
1646211300000|2022-03-02 08:55:00|5.3|4.3|5.33|4.33|5.39|4.39|5.25|4.25|0
1646211600000|2022-03-02 09:00:00|5.32|4.32|5.68|4.65|5.76|4.72|5.3|4.3|0
1646211900000|2022-03-02 09:05:00|5.7|4.66|5.41|4.41|5.7|4.66|5.4|4.4|0
1646212200000|2022-03-02 09:10:00|5.4|4.4|5.31|4.31|5.4|4.4|5.23|4.23|0
1646212500000|2022-03-02 09:15:00|5.28|4.28|5.29|4.29|5.31|4.31|5.21|4.21|0
1646212800000|2022-03-02 09:20:00|5.3|4.3|5.3|4.3|5.33|4.33|5.12|4.12|0
1646213100000|2022-03-02 09:25:00|5.29|4.29|5.22|4.22|5.35|4.35|5.22|4.22|0
1646213400000|2022-03-02 09:30:00|5.2|4.2|4.8|3.8|5.29|4.29|4.56|3.56|0
1646213700000|2022-03-02 09:35:00|4.83|3.83|4.81|3.81|4.92|3.92|4.74|3.74|0
1646214000000|2022-03-02 09:40:00|4.79|3.79|4.44|3.44|4.91|3.91|4.43|3.43|0
1646214300000|2022-03-02 09:45:00|4.46|3.46|4.19|3.19|4.48|3.48|4.16|3.16|0
1646214600000|2022-03-02 09:50:00|4.2|3.2|4.23|3.23|4.28|3.28|4.11|3.11|0
1646214900000|2022-03-02 09:55:00|4.24|3.24|4.23|3.23|4.26|3.26|4.21|3.21|0
1646215200000|2022-03-02 10:00:00|4.24|3.24|4.3|3.3|4.3|3.3|4.21|3.21|0
1646215500000|2022-03-02 10:05:00|4.31|3.31|4.24|3.24|4.33|3.33|4.24|3.24|0
1646215800000|2022-03-02 10:10:00|4.23|3.23|4.21|3.21|4.29|3.29|4.2|3.2|0
1646216100000|2022-03-02 10:15:00|4.22|3.22|4.12|3.12|4.22|3.22|4.04|3.04|0
1646216400000|2022-03-02 10:20:00|4.13|3.13|3.98|2.98|4.13|3.13|3.96|2.96|0
1646216700000|2022-03-02 10:25:00|3.96|2.96|4.02|3.02|4.04|3.04|3.94|2.94|0
1646217000000|2022-03-02 10:30:00|4.03|3.03|4.08|3.08|4.12|3.12|4.02|3.02|0
1646217300000|2022-03-02 10:35:00|4.09|3.09|4.06|3.06|4.13|3.13|4.04|3.04|0
1646217600000|2022-03-02 10:40:00|4.07|3.07|4.08|3.08|4.13|3.13|4|3|0
1646217900000|2022-03-02 10:45:00|4.09|3.09|4.16|3.16|4.17|3.17|4.06|3.06|0
1646218200000|2022-03-02 10:50:00|4.17|3.17|4.21|3.21|4.25|3.25|4.16|3.16|0
1646218500000|2022-03-02 10:55:00|4.2|3.2|4.15|3.15|4.21|3.21|4.14|3.14|0
1646218800000|2022-03-02 11:00:00|4.16|3.16|4.19|3.19|4.19|3.19|4.11|3.11|0
1646219100000|2022-03-02 11:05:00|4.2|3.2|4.14|3.14|4.25|3.25|4.11|3.11|0
1646219400000|2022-03-02 11:10:00|4.13|3.13|4.09|3.09|4.15|3.15|4.04|3.04|0
1646219700000|2022-03-02 11:15:00|4.1|3.1|4.16|3.16|4.19|3.19|4.09|3.09|0
1646220000000|2022-03-02 11:20:00|4.15|3.15|4.14|3.14|4.2|3.2|4.13|3.13|0
1646220300000|2022-03-02 11:25:00|4.13|3.13|4|3|4.16|3.16|3.98|2.98|0
1646220600000|2022-03-02 11:30:00|4.01|3.01|3.97|2.97|4.05|3.05|3.91|2.91|0
1646220900000|2022-03-02 11:35:00|3.96|2.96|4.01|3.01|4.02|3.02|3.93|2.93|0
1646221200000|2022-03-02 11:40:00|4|3|4.05|3.05|4.1|3.1|4|3|0
1646221500000|2022-03-02 11:45:00|4.03|3.03|4.07|3.07|4.07|3.07|4|3|0
1646221800000|2022-03-02 11:50:00|4.06|3.06|4.04|3.04|4.1|3.1|4.02|3.02|0
1646222100000|2022-03-02 11:55:00|4.03|3.03|4.04|3.04|4.05|3.05|4|3|0
1646222400000|2022-03-02 12:00:00|4.03|3.03|4.01|3.01|4.09|3.09|3.99|2.99|0
1646222700000|2022-03-02 12:05:00|4|3|4.04|3.04|4.06|3.06|3.98|2.98|0
1646223000000|2022-03-02 12:10:00|4.03|3.03|3.92|2.92|4.03|3.03|3.92|2.92|0
1646223300000|2022-03-02 12:15:00|3.91|2.91|3.98|2.98|4|3|3.88|2.88|0
1646223600000|2022-03-02 12:20:00|3.99|2.99|4.06|3.06|4.12|3.12|3.99|2.99|0
1646223900000|2022-03-02 12:25:00|4.04|3.04|4.1|3.1|4.13|3.13|4.04|3.04|0
1646224200000|2022-03-02 12:30:00|4.09|3.09|4.24|3.24|4.27|3.27|4.07|3.07|0
1646224500000|2022-03-02 12:35:00|4.23|3.23|4.2|3.2|4.23|3.23|4.18|3.18|0
1646224800000|2022-03-02 12:40:00|4.19|3.19|4.24|3.24|4.24|3.24|4.15|3.15|0
1646225100000|2022-03-02 12:45:00|4.25|3.25|4.21|3.21|4.25|3.25|4.19|3.19|0
1646225400000|2022-03-02 12:50:00|4.2|3.2|4.13|3.13|4.2|3.2|4.12|3.12|0
1646225700000|2022-03-02 12:55:00|4.12|3.12|4.08|3.08|4.13|3.13|4.08|3.08|0
1646226000000|2022-03-02 13:00:00|4.07|3.07|4.12|3.12|4.16|3.16|4.07|3.07|0
1646226300000|2022-03-02 13:05:00|4.14|3.14|4.18|3.18|4.23|3.23|4.1|3.1|0
1646226600000|2022-03-02 13:10:00|4.19|3.19|4.29|3.29|4.32|3.32|4.17|3.17|0
1646226900000|2022-03-02 13:15:00|4.3|3.3|4.34|3.34|4.35|3.35|4.27|3.27|0
1646227200000|2022-03-02 13:20:00|4.33|3.33|4.27|3.27|4.33|3.33|4.25|3.25|0
1646227500000|2022-03-02 13:25:00|4.26|3.26|4.22|3.22|4.27|3.27|4.2|3.2|0
1646227800000|2022-03-02 13:30:00|4.21|3.21|4.4|3.4|4.4|3.4|4.12|3.12|0
1646228100000|2022-03-02 13:35:00|4.39|3.39|4.41|3.41|4.45|3.45|4.36|3.36|0
1646228400000|2022-03-02 13:40:00|4.43|3.43|4.42|3.42|4.46|3.46|4.4|3.4|0
1646228700000|2022-03-02 13:45:00|4.43|3.43|4.44|3.44|4.53|3.53|4.38|3.38|0
1646229000000|2022-03-02 13:50:00|4.43|3.43|4.3|3.3|4.43|3.43|4.28|3.28|0
1646229300000|2022-03-02 13:55:00|4.29|3.29|4.48|3.48|4.75|3.75|4.29|3.29|0
1646229600000|2022-03-02 14:00:00|4.47|3.47|4.41|3.41|4.49|3.49|4.37|3.37|0
1646229900000|2022-03-02 14:05:00|4.4|3.4|4.35|3.35|4.41|3.41|4.34|3.34|0
1646230200000|2022-03-02 14:10:00|4.34|3.34|4.32|3.32|4.46|3.46|4.25|3.25|0
1646230500000|2022-03-02 14:15:00|4.34|3.34|4.23|3.23|4.37|3.37|4.2|3.2|0
1646230800000|2022-03-02 14:20:00|4.24|3.24|4.22|3.22|4.26|3.26|4.21|3.21|0
1646231100000|2022-03-02 14:25:00|4.24|3.24|4.15|3.15|4.26|3.26|4.13|3.13|0
1646231400000|2022-03-02 14:30:00|4.16|3.16|4.22|3.22|4.25|3.25|4.07|3.07|0
1646231700000|2022-03-02 14:35:00|4.2|3.2|4.37|3.37|4.42|3.42|4.2|3.2|0
1646232000000|2022-03-02 14:40:00|4.36|3.36|3.77|2.77|4.37|3.37|3.75|2.75|0
1646232300000|2022-03-02 14:45:00|3.76|2.76|3.69|2.69|3.98|2.98|3.61|2.61|0
1646232600000|2022-03-02 14:50:00|3.68|2.68|3.72|2.72|3.75|2.75|3.64|2.64|0
1646232900000|2022-03-02 14:55:00|3.7|2.7|3.76|2.76|3.91|2.91|3.64|2.64|0
1646233200000|2022-03-02 15:00:00|3.77|2.77|3.49|2.49|3.78|2.78|3.49|2.49|0
1646233500000|2022-03-02 15:05:00|3.5|2.5|3.97|2.97|4.03|3.03|3.49|2.49|0
1646233800000|2022-03-02 15:10:00|3.95|2.95|4.15|3.15|4.17|3.17|3.7|2.7|0
1646234100000|2022-03-02 15:15:00|4.17|3.17|4.07|3.07|4.21|3.21|4.06|3.06|0
1646234400000|2022-03-02 15:20:00|4.08|3.08|4.06|3.06|4.1|3.1|3.94|2.94|0
1646234700000|2022-03-02 15:25:00|4.04|3.04|3.58|2.58|4.19|3.19|3.55|2.55|0
1646235000000|2022-03-02 15:30:00|3.61|2.61|3.67|2.67|3.79|2.79|3.49|2.49|0
1646235300000|2022-03-02 15:35:00|3.68|2.68|3.48|2.48|3.71|2.71|3.39|2.39|0
1646235600000|2022-03-02 15:40:00|3.45|2.45|3.54|2.54|3.59|2.59|3.42|2.42|0
1646235900000|2022-03-02 15:45:00|3.53|2.53|3.51|2.51|3.67|2.67|3.48|2.48|0
1646236200000|2022-03-02 15:50:00|3.5|2.5|3.86|2.86|3.88|2.88|3.46|2.46|0
1646236500000|2022-03-02 15:55:00|3.83|2.83|3.92|2.92|4.11|3.11|3.81|2.81|0
1646236800000|2022-03-02 16:00:00|3.9|2.9|3.45|2.45|4.07|3.07|3.41|2.41|0
1646237100000|2022-03-02 16:05:00|3.42|2.42|3.23|2.23|3.55|2.55|3.07|2.07|0
1646237400000|2022-03-02 16:10:00|3.21|2.21|3.23|2.23|3.35|2.35|3.2|2.2|0
1646237700000|2022-03-02 16:15:00|3.24|2.24|3.36|2.36|3.39|2.39|3.2|2.2|0
1646238000000|2022-03-02 16:20:00|3.35|2.35|3.41|2.41|3.48|2.48|3.33|2.33|0
1646238300000|2022-03-02 16:25:00|3.4|2.4|3.3|2.3|3.4|2.4|3.12|2.12|0
1646238600000|2022-03-02 16:30:00|3.32|2.32|3.17|2.17|3.33|2.33|3.1|2.1|0
1646238900000|2022-03-02 16:35:00|3.18|2.18|3.26|2.26|3.32|2.32|3.17|2.17|0
1646239200000|2022-03-02 16:40:00|3.25|2.25|3.41|2.41|3.41|2.41|3.2|2.2|0
1646239500000|2022-03-02 16:45:00|3.42|2.42|3.38|2.38|3.42|2.42|3.28|2.28|0
1646239800000|2022-03-02 16:50:00|3.39|2.39|3.36|2.36|3.4|2.4|3.3|2.3|0
1646240100000|2022-03-02 16:55:00|3.34|2.34|3.27|2.27|3.37|2.37|3.26|2.26|0
1646240400000|2022-03-02 17:00:00|3.28|2.28|3.27|2.27|3.32|2.32|3.22|2.22|0
1646240700000|2022-03-02 17:05:00|3.3|2.3|3.24|2.24|3.37|2.37|3.22|2.22|0
1646241000000|2022-03-02 17:10:00|3.23|2.23|3.05|2.05|3.23|2.23|3|2|0
1646241300000|2022-03-02 17:15:00|3.04|2.04|3.04|2.04|3.08|2.08|3.01|2.01|0
1646241600000|2022-03-02 17:20:00|3.05|2.05|3.15|2.15|3.19|2.19|2.96|1.96|0
1646241900000|2022-03-02 17:25:00|3.14|2.14|3.1|2.1|3.22|2.22|3.08|2.08|0
1646242200000|2022-03-02 17:30:00|3.09|2.09|3.04|2.04|3.11|2.11|3.03|2.03|0
1646242500000|2022-03-02 17:35:00|3.06|2.06|3.03|2.03|3.09|2.09|3|2|0
1646242800000|2022-03-02 17:40:00|3.02|2.02|3.03|2.03|3.08|2.08|3|2|0
1646243100000|2022-03-02 17:45:00|3.02|2.02|3.03|2.03|3.07|2.07|3|2|0
1646243400000|2022-03-02 17:50:00|3.05|2.05|3.04|2.04|3.13|2.13|3.02|2.02|0
1646243700000|2022-03-02 17:55:00|3.05|2.05|3.04|2.04|3.1|2.1|3.03|2.03|0
1646244000000|2022-03-02 18:00:00|3.03|2.03|2.91|1.91|3.03|2.03|2.91|1.91|0
1646244300000|2022-03-02 18:05:00|2.92|1.92|2.89|1.89|2.92|1.92|2.87|1.87|0
1646244600000|2022-03-02 18:10:00|2.9|1.9|2.86|1.86|2.98|1.98|2.83|1.83|0
1646244900000|2022-03-02 18:15:00|2.87|1.87|2.9|1.9|2.92|1.92|2.85|1.85|0
1646245200000|2022-03-02 18:20:00|2.89|1.89|2.93|1.93|2.93|1.93|2.87|1.87|0
1646245500000|2022-03-02 18:25:00|2.94|1.94|2.91|1.91|2.94|1.94|2.88|1.88|0
1646245800000|2022-03-02 18:30:00|2.9|1.9|2.83|1.83|2.9|1.9|2.8|1.8|0
1646246100000|2022-03-02 18:35:00|2.82|1.82|2.8|1.8|2.85|1.85|2.8|1.8|0
1646246400000|2022-03-02 18:40:00|2.81|1.81|2.84|1.84|2.89|1.89|2.81|1.81|0
1646246700000|2022-03-02 18:45:00|2.83|1.83|2.93|1.93|2.94|1.94|2.83|1.83|0
1646247000000|2022-03-02 18:50:00|2.91|1.91|2.85|1.85|2.92|1.92|2.85|1.85|0
1646247300000|2022-03-02 18:55:00|2.87|1.87|2.86|1.86|2.9|1.9|2.82|1.82|0
1646247600000|2022-03-02 19:00:00|2.85|1.85|2.81|1.81|2.9|1.9|2.8|1.8|0
1646247900000|2022-03-02 19:05:00|2.82|1.82|2.81|1.81|2.83|1.83|2.78|1.78|0
1646248200000|2022-03-02 19:10:00|2.82|1.82|2.82|1.82|2.82|1.82|2.77|1.77|0
1646248500000|2022-03-02 19:15:00|2.81|1.81|2.84|1.84|2.87|1.87|2.8|1.8|0
1646248800000|2022-03-02 19:20:00|2.83|1.83|2.92|1.92|2.93|1.93|2.8|1.8|0
1646249100000|2022-03-02 19:25:00|2.91|1.91|2.93|1.93|3.01|2.01|2.91|1.91|0
1646249400000|2022-03-02 19:30:00|2.94|1.94|2.94|1.94|2.99|1.99|2.93|1.93|0
1646249700000|2022-03-02 19:35:00|2.93|1.93|2.9|1.9|2.93|1.93|2.88|1.88|0
1646250000000|2022-03-02 19:40:00|2.89|1.89|2.83|1.83|2.89|1.89|2.83|1.83|0
1646250300000|2022-03-02 19:45:00|2.86|1.86|2.88|1.88|2.92|1.92|2.84|1.84|0
1646250600000|2022-03-02 19:50:00|2.87|1.87|2.98|1.98|2.99|1.99|2.82|1.82|0
1646250900000|2022-03-02 19:55:00|2.97|1.97|2.99|1.99|3.04|2.04|2.93|1.93|0
1646251200000|2022-03-02 20:00:00|2.98|1.98|2.87|1.87|3|2|2.85|1.85|0
1646251500000|2022-03-02 20:05:00|2.86|1.86|2.91|1.91|2.93|1.93|2.85|1.85|0
1646251800000|2022-03-02 20:10:00|2.93|1.93|2.97|1.97|3|2|2.88|1.88|0
1646252100000|2022-03-02 20:15:00|2.96|1.96|2.93|1.93|3.02|2.02|2.91|1.91|0
1646252400000|2022-03-02 20:20:00|2.95|1.95|2.93|1.93|3.01|2.01|2.9|1.9|0
1646252700000|2022-03-02 20:25:00|2.91|1.91|2.89|1.89|3.01|2.01|2.89|1.89|0
1646253000000|2022-03-02 20:30:00|2.91|1.91|2.86|1.86|2.92|1.92|2.83|1.83|0
1646253300000|2022-03-02 20:35:00|2.85|1.85|2.9|1.9|2.9|1.9|2.83|1.83|0
1646253600000|2022-03-02 20:40:00|2.89|1.89|2.9|1.9|2.94|1.94|2.86|1.86|0
1646253900000|2022-03-02 20:45:00|2.89|1.89|2.84|1.84|2.9|1.9|2.82|1.82|0
1646254200000|2022-03-02 20:50:00|2.82|1.82|2.86|1.86|2.9|1.9|2.81|1.81|0
1646254500000|2022-03-02 20:55:00|2.87|1.87|3.03|2.03|3.05|2.05|2.87|1.87|0
1646254800000|2022-03-02 21:00:00|3.04|2.04|3.03|2.03|3.07|2.07|3|2|0
1646255100000|2022-03-02 21:05:00|3.04|2.04|3.05|2.05|3.07|2.07|3.03|2.03|0
1646255400000|2022-03-02 21:10:00|3.06|2.06|3.07|2.07|3.08|2.08|3.03|2.03|0
1646255700000|2022-03-02 21:15:00|3.17|1.97|3.15|1.95|3.17|1.97|3.14|1.94|0
1646256000000|2022-03-02 21:20:00|3.14|1.94|3.18|1.98|3.2|2|3.14|1.94|0
1646256300000|2022-03-02 21:25:00|3.17|1.97|3.2|2|3.2|2|3.17|1.97|0
1646256600000|2022-03-02 21:30:00|3.19|1.99|3.21|2.01|3.23|2.03|3.19|1.99|0
1646256900000|2022-03-02 21:35:00|3.2|2|3.23|2.03|3.24|2.04|3.2|2|0
1646257200000|2022-03-02 21:40:00|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1646257500000|2022-03-02 21:45:00|3.23|2.03|3.28|2.08|3.28|2.08|3.23|2.03|0
1646257800000|2022-03-02 21:50:00|3.27|2.07|3.22|2.02|3.27|2.07|3.21|2.01|0
1646258100000|2022-03-02 21:55:00|3.21|2.01|3.22|2.02|3.23|2.03|3.21|2.01|0
1646258400000|2022-03-02 22:00:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1646258700000|2022-03-02 22:05:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1646259000000|2022-03-02 22:10:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1646259300000|2022-03-02 22:15:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1646259600000|2022-03-02 22:20:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1646259900000|2022-03-02 22:25:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1646260200000|2022-03-02 22:30:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1646260800000|2022-03-02 22:40:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1646261100000|2022-03-02 22:45:00|3.22|2.02|3.22|2.02|3.25|2.05|3.22|2.02|0
1646261400000|2022-03-02 22:50:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1646261700000|2022-03-02 22:55:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1646262000000|2022-03-02 23:00:00|3.22|2.02|3.19|1.99|3.24|2.04|3.16|1.96|0
1646262300000|2022-03-02 23:05:00|3.18|1.98|3.16|1.96|3.18|1.98|3.15|1.95|0
1646262600000|2022-03-02 23:10:00|3.17|1.97|3.16|1.96|3.19|1.99|3.15|1.95|0
1646262900000|2022-03-02 23:15:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1646263200000|2022-03-02 23:20:00|3.17|1.97|3.17|1.97|3.19|1.99|3.15|1.95|0
1646263500000|2022-03-02 23:25:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1646263800000|2022-03-02 23:30:00|3.17|1.97|3.15|1.95|3.19|1.99|3.14|1.94|0
1646264100000|2022-03-02 23:35:00|3.16|1.96|3.19|1.99|3.19|1.99|3.16|1.96|0
1646264400000|2022-03-02 23:40:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1646264700000|2022-03-02 23:45:00|3.2|2|3.17|1.97|3.2|2|3.16|1.96|0
1646265000000|2022-03-02 23:50:00|3.16|1.96|3.15|1.95|3.17|1.97|3.14|1.94|0
1646265300000|2022-03-02 23:55:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1646265600000|2022-03-03 00:00:00|3.14|1.94|3.14|1.94|3.15|1.95|3.11|1.91|0
1646265900000|2022-03-03 00:05:00|3.15|1.95|3.14|1.94|3.17|1.97|3.13|1.93|0
1646266200000|2022-03-03 00:10:00|3.15|1.95|3.13|1.93|3.15|1.95|3.11|1.91|0
1646266500000|2022-03-03 00:15:00|3.12|1.92|3.15|1.95|3.17|1.97|3.12|1.92|0
1646266800000|2022-03-03 00:20:00|3.14|1.94|3.13|1.93|3.15|1.95|3.12|1.92|0
1646267100000|2022-03-03 00:25:00|3.14|1.94|3.14|1.94|3.16|1.96|3.13|1.93|0
1646267400000|2022-03-03 00:30:00|3.13|1.93|3.14|1.94|3.15|1.95|3.13|1.93|0
1646267700000|2022-03-03 00:35:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1646268000000|2022-03-03 00:40:00|3.14|1.94|3.16|1.96|3.16|1.96|3.13|1.93|0
1646268300000|2022-03-03 00:45:00|3.17|1.97|3.14|1.94|3.17|1.97|3.14|1.94|0
1646268600000|2022-03-03 00:50:00|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1646268900000|2022-03-03 00:55:00|3.13|1.93|3.12|1.92|3.13|1.93|3.11|1.91|0
1646269200000|2022-03-03 01:00:00|3.13|1.93|3.07|1.87|3.13|1.93|3.07|1.87|0
1646269500000|2022-03-03 01:05:00|3.06|1.86|3.12|1.92|3.12|1.92|3.06|1.86|0
1646269800000|2022-03-03 01:10:00|3.11|1.91|3.12|1.92|3.14|1.94|3.11|1.91|0
1646270100000|2022-03-03 01:15:00|3.11|1.91|3.09|1.89|3.12|1.92|3.08|1.88|0
1646270400000|2022-03-03 01:20:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1646270700000|2022-03-03 01:25:00|3.11|1.91|3.11|1.91|3.12|1.92|3.08|1.88|0
1646271000000|2022-03-03 01:30:00|3.12|1.92|3.12|1.92|3.14|1.94|3.09|1.89|0
1646271300000|2022-03-03 01:35:00|3.13|1.93|3.17|1.97|3.17|1.97|3.09|1.89|0
1646271600000|2022-03-03 01:40:00|3.16|1.96|3.13|1.93|3.17|1.97|3.13|1.93|0
1646271900000|2022-03-03 01:45:00|3.14|1.94|3.13|1.93|3.14|1.94|3.1|1.9|0
1646272200000|2022-03-03 01:50:00|3.12|1.92|3.17|1.97|3.17|1.97|3.12|1.92|0
1646272500000|2022-03-03 01:55:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1646272800000|2022-03-03 02:00:00|3.18|1.98|3.17|1.97|3.18|1.98|3.14|1.94|0
1646273100000|2022-03-03 02:05:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1646273400000|2022-03-03 02:10:00|3.16|1.96|3.13|1.93|3.16|1.96|3.12|1.92|0
1646273700000|2022-03-03 02:15:00|3.12|1.92|3.11|1.91|3.14|1.94|3.1|1.9|0
1646274000000|2022-03-03 02:20:00|3.1|1.9|3.08|1.88|3.1|1.9|3.07|1.87|0
1646274300000|2022-03-03 02:25:00|3.09|1.89|3.06|1.86|3.09|1.89|3.05|1.85|0
1646274600000|2022-03-03 02:30:00|3.05|1.85|3.04|1.84|3.07|1.87|3.04|1.84|0
1646274900000|2022-03-03 02:35:00|3.03|1.83|3.04|1.84|3.05|1.85|3.03|1.83|0
1646275200000|2022-03-03 02:40:00|3.03|1.83|2.99|1.79|3.05|1.85|2.99|1.79|0
1646275500000|2022-03-03 02:45:00|3|1.8|2.99|1.79|3|1.8|2.97|1.77|0
1646275800000|2022-03-03 02:50:00|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1646276100000|2022-03-03 02:55:00|3|1.8|2.98|1.78|3|1.8|2.95|1.75|0
1646276400000|2022-03-03 03:00:00|2.97|1.77|2.96|1.76|2.98|1.78|2.92|1.72|0
1646276700000|2022-03-03 03:05:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1646277000000|2022-03-03 03:10:00|2.96|1.76|2.97|1.77|2.99|1.79|2.96|1.76|0
1646277300000|2022-03-03 03:15:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1646277600000|2022-03-03 03:20:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1646277900000|2022-03-03 03:25:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1646278200000|2022-03-03 03:30:00|2.97|1.77|2.97|1.77|2.99|1.79|2.97|1.77|0
1646278500000|2022-03-03 03:35:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1646278800000|2022-03-03 03:40:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1646279100000|2022-03-03 03:45:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1646279400000|2022-03-03 03:50:00|2.93|1.73|2.94|1.74|2.95|1.75|2.92|1.72|0
1646279700000|2022-03-03 03:55:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1646280000000|2022-03-03 04:00:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1646280300000|2022-03-03 04:05:00|2.94|1.74|2.94|1.74|2.96|1.76|2.93|1.73|0
1646280600000|2022-03-03 04:10:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1646280900000|2022-03-03 04:15:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1646281200000|2022-03-03 04:20:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1646281500000|2022-03-03 04:25:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646281800000|2022-03-03 04:30:00|2.92|1.72|2.93|1.73|2.94|1.74|2.91|1.71|0
1646282100000|2022-03-03 04:35:00|2.94|1.74|2.92|1.72|2.94|1.74|2.91|1.71|0
1646282400000|2022-03-03 04:40:00|2.91|1.71|2.91|1.71|2.92|1.72|2.9|1.7|0
1646282700000|2022-03-03 04:45:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1646283000000|2022-03-03 04:50:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1646283300000|2022-03-03 04:55:00|2.91|1.71|2.93|1.73|2.93|1.73|2.91|1.71|0
1646283600000|2022-03-03 05:00:00|2.92|1.72|2.92|1.72|2.96|1.76|2.92|1.72|0
1646283900000|2022-03-03 05:05:00|2.91|1.71|2.87|1.67|2.92|1.72|2.87|1.67|0
1646284200000|2022-03-03 05:10:00|2.85|1.65|2.85|1.65|2.87|1.67|2.84|1.64|0
1646284500000|2022-03-03 05:15:00|2.86|1.66|2.87|1.67|2.88|1.68|2.85|1.65|0
1646284800000|2022-03-03 05:20:00|2.88|1.68|2.89|1.69|2.91|1.71|2.87|1.67|0
1646285100000|2022-03-03 05:25:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1646285400000|2022-03-03 05:30:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1646285700000|2022-03-03 05:35:00|2.87|1.67|2.83|1.63|2.88|1.68|2.83|1.63|0
1646286000000|2022-03-03 05:40:00|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1646286300000|2022-03-03 05:45:00|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1646286600000|2022-03-03 05:50:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1646286900000|2022-03-03 05:55:00|2.82|1.62|2.84|1.64|2.85|1.65|2.82|1.62|0
1646287200000|2022-03-03 06:00:00|2.85|1.65|2.77|1.57|2.86|1.66|2.77|1.57|0
1646287500000|2022-03-03 06:05:00|2.78|1.58|2.82|1.62|2.82|1.62|2.78|1.58|0
1646287800000|2022-03-03 06:10:00|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1646288100000|2022-03-03 06:15:00|2.77|1.57|2.79|1.59|2.8|1.6|2.77|1.57|0
1646288400000|2022-03-03 06:20:00|2.78|1.58|2.8|1.6|2.81|1.61|2.78|1.58|0
1646288700000|2022-03-03 06:25:00|2.79|1.59|2.84|1.64|2.84|1.64|2.79|1.59|0
1646289000000|2022-03-03 06:30:00|2.83|1.63|2.82|1.62|2.86|1.66|2.82|1.62|0
1646289300000|2022-03-03 06:35:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1646289600000|2022-03-03 06:40:00|2.81|1.61|2.83|1.63|2.84|1.64|2.81|1.61|0
1646289900000|2022-03-03 06:45:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1646290200000|2022-03-03 06:50:00|2.82|1.62|2.81|1.61|2.83|1.63|2.79|1.59|0
1646290500000|2022-03-03 06:55:00|2.8|1.6|2.76|1.56|2.81|1.61|2.75|1.55|0
1646290800000|2022-03-03 07:00:00|2.77|1.57|2.81|1.61|2.82|1.62|2.75|1.55|0
1646291100000|2022-03-03 07:05:00|2.82|1.62|2.84|1.64|2.85|1.65|2.82|1.62|0
1646291400000|2022-03-03 07:10:00|2.83|1.63|2.82|1.62|2.84|1.64|2.82|1.62|0
1646291700000|2022-03-03 07:15:00|2.83|1.63|2.87|1.67|2.91|1.71|2.82|1.62|0
1646292000000|2022-03-03 07:20:00|2.86|1.66|2.82|1.62|2.86|1.66|2.82|1.62|0
1646292300000|2022-03-03 07:25:00|2.83|1.63|2.89|1.69|2.89|1.69|2.82|1.62|0
1646292600000|2022-03-03 07:30:00|2.9|1.7|2.95|1.75|2.95|1.75|2.9|1.7|0
1646292900000|2022-03-03 07:35:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1646293200000|2022-03-03 07:40:00|2.97|1.77|2.98|1.78|3.02|1.82|2.97|1.77|0
1646293500000|2022-03-03 07:45:00|2.99|1.79|2.98|1.78|3.02|1.82|2.97|1.77|0
1646293800000|2022-03-03 07:50:00|2.99|1.79|2.96|1.76|3.01|1.81|2.96|1.76|0
1646294100000|2022-03-03 07:55:00|2.97|1.77|2.95|1.75|3|1.8|2.95|1.75|0
1646294400000|2022-03-03 08:00:00|2.99|1.79|2.92|1.72|3.03|1.83|2.91|1.71|0
1646294700000|2022-03-03 08:05:00|2.82|1.82|2.78|1.78|2.83|1.83|2.75|1.75|0
1646295000000|2022-03-03 08:10:00|2.77|1.77|2.75|1.75|2.81|1.81|2.74|1.74|0
1646295300000|2022-03-03 08:15:00|2.74|1.74|2.72|1.72|2.75|1.75|2.7|1.7|0
1646295600000|2022-03-03 08:20:00|2.71|1.71|2.71|1.71|2.75|1.75|2.7|1.7|0
1646295900000|2022-03-03 08:25:00|2.72|1.72|2.77|1.77|2.77|1.77|2.71|1.71|0
1646296200000|2022-03-03 08:30:00|2.78|1.78|2.84|1.84|2.85|1.85|2.78|1.78|0
1646296500000|2022-03-03 08:35:00|2.85|1.85|3.02|2.02|3.05|2.05|2.71|1.71|0
1646296800000|2022-03-03 08:40:00|3.03|2.03|3.07|2.07|3.07|2.07|3.02|2.02|0
1646297100000|2022-03-03 08:45:00|3.06|2.06|3.06|2.06|3.07|2.07|3.05|2.05|0
1646297400000|2022-03-03 08:50:00|3.05|2.05|2.93|1.93|3.06|2.06|2.93|1.93|0
1646297700000|2022-03-03 08:55:00|2.94|1.94|2.9|1.9|2.97|1.97|2.89|1.89|0
1646298000000|2022-03-03 09:00:00|2.88|1.88|2.89|1.89|2.91|1.91|2.87|1.87|0
1646298300000|2022-03-03 09:05:00|2.88|1.88|2.95|1.95|2.95|1.95|2.87|1.87|0
1646298600000|2022-03-03 09:10:00|2.96|1.96|2.9|1.9|2.98|1.98|2.86|1.86|0
1646298900000|2022-03-03 09:15:00|2.88|1.88|2.87|1.87|2.92|1.92|2.8|1.8|0
1646299200000|2022-03-03 09:20:00|2.88|1.88|3.17|2.17|3.18|2.18|2.85|1.85|0
1646299500000|2022-03-03 09:25:00|3.18|2.18|3.18|2.18|3.18|2.18|3.11|2.11|0
1646299800000|2022-03-03 09:30:00|3.17|2.17|3.15|2.15|3.2|2.2|3.14|2.14|0
1646300100000|2022-03-03 09:35:00|3.14|2.14|3.15|2.15|3.19|2.19|3.13|2.13|0
1646300400000|2022-03-03 09:40:00|3.14|2.14|3.12|2.12|3.15|2.15|3.09|2.09|0
1646300700000|2022-03-03 09:45:00|3.11|2.11|3.08|2.08|3.12|2.12|3.06|2.06|0
1646301000000|2022-03-03 09:50:00|3.07|2.07|3.11|2.11|3.12|2.12|3.04|2.04|0
1646301300000|2022-03-03 09:55:00|3.13|2.13|3.1|2.1|3.15|2.15|3.06|2.06|0
1646301600000|2022-03-03 10:00:00|3.11|2.11|3.13|2.13|3.14|2.14|3.07|2.07|0
1646301900000|2022-03-03 10:05:00|3.12|2.12|3.15|2.15|3.15|2.15|3.08|2.08|0
1646302200000|2022-03-03 10:10:00|3.14|2.14|3.15|2.15|3.16|2.16|3.12|2.12|0
1646302500000|2022-03-03 10:15:00|3.14|2.14|3.2|2.2|3.21|2.21|3.12|2.12|0
1646302800000|2022-03-03 10:20:00|3.21|2.21|3.2|2.2|3.22|2.22|3.17|2.17|0
1646303100000|2022-03-03 10:25:00|3.21|2.21|3.19|2.19|3.21|2.21|3.17|2.17|0
1646303400000|2022-03-03 10:30:00|3.18|2.18|3.16|2.16|3.21|2.21|3.16|2.16|0
1646303700000|2022-03-03 10:35:00|3.17|2.17|3.15|2.15|3.18|2.18|3.15|2.15|0
1646304000000|2022-03-03 10:40:00|3.14|2.14|3.14|2.14|3.16|2.16|3.12|2.12|0
1646304300000|2022-03-03 10:45:00|3.15|2.15|3.11|2.11|3.16|2.16|3.11|2.11|0
1646304600000|2022-03-03 10:50:00|3.1|2.1|3.13|2.13|3.15|2.15|3.09|2.09|0
1646304900000|2022-03-03 10:55:00|3.12|2.12|3.12|2.12|3.16|2.16|3.11|2.11|0
1646305200000|2022-03-03 11:00:00|3.13|2.13|3.14|2.14|3.17|2.17|3.12|2.12|0
1646305500000|2022-03-03 11:05:00|3.13|2.13|3.13|2.13|3.18|2.18|3.12|2.12|0
1646305800000|2022-03-03 11:10:00|3.14|2.14|3.08|2.08|3.14|2.14|3.08|2.08|0
1646306100000|2022-03-03 11:15:00|3.06|2.06|3.1|2.1|3.11|2.11|3.05|2.05|0
1646306400000|2022-03-03 11:20:00|3.09|2.09|3.06|2.06|3.11|2.11|3.04|2.04|0
1646306700000|2022-03-03 11:25:00|3.05|2.05|3.03|2.03|3.07|2.07|3.02|2.02|0
1646307000000|2022-03-03 11:30:00|3.02|2.02|3.04|2.04|3.04|2.04|3|2|0
1646307300000|2022-03-03 11:35:00|3.05|2.05|3.11|2.11|3.12|2.12|3.05|2.05|0
1646307600000|2022-03-03 11:40:00|3.12|2.12|3.12|2.12|3.14|2.14|3.11|2.11|0
1646307900000|2022-03-03 11:45:00|3.13|2.13|3.17|2.17|3.21|2.21|3.12|2.12|0
1646308200000|2022-03-03 11:50:00|3.18|2.18|3.15|2.15|3.2|2.2|3.14|2.14|0
1646308500000|2022-03-03 11:55:00|3.14|2.14|3.15|2.15|3.16|2.16|3.13|2.13|0
1646308800000|2022-03-03 12:00:00|3.14|2.14|3.09|2.09|3.15|2.15|3.08|2.08|0
1646309100000|2022-03-03 12:05:00|3.1|2.1|3.05|2.05|3.1|2.1|3.05|2.05|0
1646309400000|2022-03-03 12:10:00|3.06|2.06|3.05|2.05|3.07|2.07|3.04|2.04|0
1646309700000|2022-03-03 12:15:00|2.95|1.95|2.94|1.94|3.04|2.04|2.93|1.93|0
1646310000000|2022-03-03 12:20:00|2.93|1.93|2.93|1.93|2.95|1.95|2.92|1.92|0
1646310300000|2022-03-03 12:25:00|2.92|1.92|2.91|1.91|2.93|1.93|2.88|1.88|0
1646310600000|2022-03-03 12:30:00|2.92|1.92|2.91|1.91|2.94|1.94|2.89|1.89|0
1646310900000|2022-03-03 12:35:00|2.9|1.9|2.91|1.91|2.91|1.91|2.88|1.88|0
1646311200000|2022-03-03 12:40:00|2.92|1.92|2.91|1.91|2.93|1.93|2.9|1.9|0
1646311500000|2022-03-03 12:45:00|2.92|1.92|2.94|1.94|2.96|1.96|2.92|1.92|0
1646311800000|2022-03-03 12:50:00|2.93|1.93|2.94|1.94|2.95|1.95|2.91|1.91|0
1646312100000|2022-03-03 12:55:00|2.93|1.93|2.94|1.94|2.97|1.97|2.9|1.9|0
1646312400000|2022-03-03 13:00:00|2.93|1.93|2.89|1.89|2.94|1.94|2.88|1.88|0
1646312700000|2022-03-03 13:05:00|2.9|1.9|2.8|1.8|2.9|1.9|2.79|1.79|0
1646313000000|2022-03-03 13:10:00|2.81|1.81|2.75|1.75|2.92|1.92|2.74|1.74|0
1646313300000|2022-03-03 13:15:00|2.76|1.76|2.76|1.76|2.78|1.78|2.75|1.75|0
1646313600000|2022-03-03 13:20:00|2.77|1.77|2.72|1.72|2.77|1.77|2.71|1.71|0
1646313900000|2022-03-03 13:25:00|2.71|1.71|2.75|1.75|2.75|1.75|2.69|1.69|0
1646314200000|2022-03-03 13:30:00|2.74|1.74|2.73|1.73|2.76|1.76|2.71|1.71|0
1646314500000|2022-03-03 13:35:00|2.74|1.74|2.72|1.72|2.74|1.74|2.7|1.7|0
1646314800000|2022-03-03 13:40:00|2.71|1.71|2.65|1.65|2.74|1.74|2.65|1.65|0
1646315100000|2022-03-03 13:45:00|2.66|1.66|2.68|1.68|2.7|1.7|2.66|1.66|0
1646315400000|2022-03-03 13:50:00|2.7|1.7|2.67|1.67|2.73|1.73|2.65|1.65|0
1646315700000|2022-03-03 13:55:00|2.66|1.66|2.52|1.52|2.66|1.66|2.51|1.51|0
1646316000000|2022-03-03 14:00:00|2.53|1.53|2.57|1.57|2.75|1.75|2.4|1.4|0
1646316300000|2022-03-03 14:05:00|2.58|1.58|2.47|1.47|2.58|1.58|2.47|1.47|0
1646316600000|2022-03-03 14:10:00|2.48|1.48|2.41|1.41|2.5|1.5|2.38|1.38|0
1646316900000|2022-03-03 14:15:00|2.4|1.4|2.44|1.44|2.45|1.45|2.4|1.4|0
1646317200000|2022-03-03 14:20:00|2.45|1.45|2.49|1.49|2.5|1.5|2.45|1.45|0
1646317500000|2022-03-03 14:25:00|2.5|1.5|2.51|1.51|2.51|1.51|2.47|1.47|0
1646317800000|2022-03-03 14:30:00|2.5|1.5|2.62|1.62|2.62|1.62|2.42|1.42|0
1646318100000|2022-03-03 14:35:00|2.61|1.61|2.61|1.61|2.69|1.69|2.61|1.61|0
1646318400000|2022-03-03 14:40:00|2.62|1.62|2.58|1.58|2.64|1.64|2.55|1.55|0
1646318700000|2022-03-03 14:45:00|2.59|1.59|2.69|1.69|2.71|1.71|2.48|1.48|0
1646319000000|2022-03-03 14:50:00|2.68|1.68|2.71|1.71|2.74|1.74|2.63|1.63|0
1646319300000|2022-03-03 14:55:00|2.7|1.7|2.64|1.64|2.74|1.74|2.61|1.61|0
1646319600000|2022-03-03 15:00:00|2.65|1.65|2.68|1.68|2.69|1.69|2.57|1.57|0
1646319900000|2022-03-03 15:05:00|2.69|1.69|2.73|1.73|2.77|1.77|2.68|1.68|0
1646320200000|2022-03-03 15:10:00|2.74|1.74|2.72|1.72|2.79|1.79|2.69|1.69|0
1646320500000|2022-03-03 15:15:00|2.74|1.74|2.81|1.81|2.86|1.86|2.74|1.74|0
1646320800000|2022-03-03 15:20:00|2.82|1.82|2.98|1.98|3.39|2.39|2.81|1.81|0
1646321100000|2022-03-03 15:25:00|2.99|1.99|2.96|1.96|3.05|2.05|2.94|1.94|0
1646321400000|2022-03-03 15:30:00|2.98|1.98|3|2|3.01|2.01|2.9|1.9|0
1646321700000|2022-03-03 15:35:00|3.01|2.01|3.16|2.16|3.16|2.16|2.97|1.97|0
1646322000000|2022-03-03 15:40:00|3.15|2.15|3.22|2.22|3.24|2.24|3.1|2.1|0
1646322300000|2022-03-03 15:45:00|3.23|2.23|3.16|2.16|3.26|2.26|3.16|2.16|0
1646322600000|2022-03-03 15:50:00|2.96|1.96|3.02|2.02|3.18|2.18|2.94|1.94|0
1646322900000|2022-03-03 15:55:00|3|2|3.1|2.1|3.1|2.1|2.99|1.99|0
1646323200000|2022-03-03 16:00:00|3.09|2.09|3.15|2.15|3.2|2.2|3.07|2.07|0
1646323500000|2022-03-03 16:05:00|3.14|2.14|3.04|2.04|3.15|2.15|3|2|0
1646323800000|2022-03-03 16:10:00|3.06|2.06|3.32|2.32|3.32|2.32|3.03|2.03|0
1646324100000|2022-03-03 16:15:00|3.33|2.33|3.21|2.21|3.4|2.4|3.06|2.06|0
1646324400000|2022-03-03 16:20:00|3.22|2.22|2.88|1.88|3.22|2.22|2.88|1.88|0
1646324700000|2022-03-03 16:25:00|2.89|1.89|2.76|1.76|2.95|1.95|2.72|1.72|0
1646325000000|2022-03-03 16:30:00|2.77|1.77|2.74|1.74|2.8|1.8|2.73|1.73|0
1646325300000|2022-03-03 16:35:00|2.73|1.73|2.78|1.78|2.86|1.86|2.73|1.73|0
1646325600000|2022-03-03 16:40:00|2.79|1.79|2.69|1.69|2.81|1.81|2.65|1.65|0
1646325900000|2022-03-03 16:45:00|2.68|1.68|2.74|1.74|2.76|1.76|2.67|1.67|0
1646326200000|2022-03-03 16:50:00|2.73|1.73|2.71|1.71|2.77|1.77|2.68|1.68|0
1646326500000|2022-03-03 16:55:00|2.72|1.72|2.68|1.68|2.83|1.83|2.62|1.62|0
1646326800000|2022-03-03 17:00:00|2.69|1.69|2.64|1.64|2.71|1.71|2.64|1.64|0
1646327100000|2022-03-03 17:05:00|2.65|1.65|2.6|1.6|2.69|1.69|2.6|1.6|0
1646327400000|2022-03-03 17:10:00|2.59|1.59|2.43|1.43|2.62|1.62|2.39|1.39|0
1646327700000|2022-03-03 17:15:00|2.42|1.42|2.43|1.43|2.46|1.46|2.39|1.39|0
1646328000000|2022-03-03 17:20:00|2.44|1.44|2.5|1.5|2.51|1.51|2.43|1.43|0
1646328300000|2022-03-03 17:25:00|2.51|1.51|2.66|1.66|2.68|1.68|2.49|1.49|0
1646328600000|2022-03-03 17:30:00|2.65|1.65|2.3|1.3|2.68|1.68|2.25|1.25|0
1646328900000|2022-03-03 17:35:00|2.29|1.29|2.36|1.36|2.43|1.43|2.2|1.2|0
1646329200000|2022-03-03 17:40:00|2.38|1.38|2.37|1.37|2.44|1.44|2.37|1.37|0
1646329500000|2022-03-03 17:45:00|2.36|1.36|2.37|1.37|2.45|1.45|2.33|1.33|0
1646329800000|2022-03-03 17:50:00|2.38|1.38|2.38|1.38|2.43|1.43|2.36|1.36|0
1646330100000|2022-03-03 17:55:00|2.4|1.4|2.35|1.35|2.41|1.41|2.31|1.31|0
1646330400000|2022-03-03 18:00:00|2.34|1.34|2.31|1.31|2.39|1.39|2.29|1.29|0
1646330700000|2022-03-03 18:05:00|2.32|1.32|2.34|1.34|2.37|1.37|2.26|1.26|0
1646331000000|2022-03-03 18:10:00|2.35|1.35|2.29|1.29|2.37|1.37|2.28|1.28|0
1646331300000|2022-03-03 18:15:00|2.27|1.27|2.18|1.18|2.27|1.27|2.16|1.16|0
1646331600000|2022-03-03 18:20:00|2.19|1.19|2.19|1.19|2.21|1.21|2.17|1.17|0
1646331900000|2022-03-03 18:25:00|2.18|1.18|2.17|1.17|2.21|1.21|2.16|1.16|0
1646332200000|2022-03-03 18:30:00|2.18|1.18|2.29|1.29|2.32|1.32|2.18|1.18|0
1646332500000|2022-03-03 18:35:00|2.28|1.28|2.28|1.28|2.29|1.29|2.24|1.24|0
1646332800000|2022-03-03 18:40:00|2.29|1.29|2.29|1.29|2.33|1.33|2.26|1.26|0
1646333100000|2022-03-03 18:45:00|2.28|1.28|2.26|1.26|2.33|1.33|2.25|1.25|0
1646333400000|2022-03-03 18:50:00|2.25|1.25|2.24|1.24|2.26|1.26|2.21|1.21|0
1646333700000|2022-03-03 18:55:00|2.23|1.23|2.16|1.16|2.23|1.23|2.12|1.12|0
1646334000000|2022-03-03 19:00:00|2.15|1.15|2.15|1.15|2.17|1.17|2.1|1.1|0
1646334300000|2022-03-03 19:05:00|2.16|1.16|2.17|1.17|2.17|1.17|2.12|1.12|0
1646334600000|2022-03-03 19:10:00|2.16|1.16|2.04|1.04|2.2|1.2|2.02|1.02|0
1646334900000|2022-03-03 19:15:00|2.05|1.05|2.06|1.06|2.07|1.07|2.02|1.02|0
1646335200000|2022-03-03 19:20:00|2.07|1.07|2.1|1.1|2.11|1.11|2.07|1.07|0
1646335500000|2022-03-03 19:25:00|2.11|1.11|2.18|1.18|2.21|1.21|2.06|1.06|0
1646335800000|2022-03-03 19:30:00|2.19|1.19|2.23|1.23|2.24|1.24|2.19|1.19|0
1646336100000|2022-03-03 19:35:00|2.22|1.22|2.27|1.27|2.27|1.27|2.21|1.21|0
1646336400000|2022-03-03 19:40:00|2.26|1.26|2.34|1.34|2.36|1.36|2.24|1.24|0
1646336700000|2022-03-03 19:45:00|2.33|1.33|2.6|1.6|2.61|1.61|2.33|1.33|0
1646337000000|2022-03-03 19:50:00|2.59|1.59|2.66|1.66|2.7|1.7|2.33|1.33|0
1646337300000|2022-03-03 19:55:00|2.65|1.65|2.64|1.64|2.69|1.69|2.63|1.63|0
1646337600000|2022-03-03 20:00:00|2.66|1.66|2.8|1.8|2.81|1.81|2.66|1.66|0
1646337900000|2022-03-03 20:05:00|2.79|1.79|2.81|1.81|2.85|1.85|2.72|1.72|0
1646338200000|2022-03-03 20:10:00|2.8|1.8|2.77|1.77|2.83|1.83|2.76|1.76|0
1646338500000|2022-03-03 20:15:00|2.78|1.78|2.7|1.7|2.8|1.8|2.66|1.66|0
1646338800000|2022-03-03 20:20:00|2.71|1.71|2.73|1.73|2.77|1.77|2.67|1.67|0
1646339100000|2022-03-03 20:25:00|2.71|1.71|2.52|1.52|2.71|1.71|2.52|1.52|0
1646339400000|2022-03-03 20:30:00|2.53|1.53|2.86|1.86|2.87|1.87|2.53|1.53|0
1646339700000|2022-03-03 20:35:00|2.7|1.7|2.78|1.78|2.9|1.9|2.69|1.69|0
1646340000000|2022-03-03 20:40:00|2.79|1.79|2.91|1.91|2.92|1.92|2.79|1.79|0
1646340300000|2022-03-03 20:45:00|2.92|1.92|2.89|1.89|2.98|1.98|2.87|1.87|0
1646340600000|2022-03-03 20:50:00|2.87|1.87|2.7|1.7|2.96|1.96|2.7|1.7|0
1646340900000|2022-03-03 20:55:00|2.71|1.71|2.63|1.63|2.75|1.75|2.63|1.63|0
1646341200000|2022-03-03 21:00:00|2.64|1.64|2.55|1.55|2.67|1.67|2.49|1.49|0
1646341500000|2022-03-03 21:05:00|2.54|1.54|2.53|1.53|2.56|1.56|2.52|1.52|0
1646341800000|2022-03-03 21:10:00|2.52|1.52|2.51|1.51|2.53|1.53|2.5|1.5|0
1646342100000|2022-03-03 21:15:00|2.63|1.43|2.61|1.41|2.64|1.44|2.61|1.41|0
1646342400000|2022-03-03 21:20:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1646342700000|2022-03-03 21:25:00|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1646343000000|2022-03-03 21:30:00|2.62|1.42|2.63|1.43|2.64|1.44|2.61|1.41|0
1646343300000|2022-03-03 21:35:00|2.62|1.42|2.66|1.46|2.66|1.46|2.62|1.42|0
1646343600000|2022-03-03 21:40:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1646343900000|2022-03-03 21:45:00|2.64|1.44|2.62|1.42|2.66|1.46|2.62|1.42|0
1646344200000|2022-03-03 21:50:00|2.63|1.43|2.59|1.39|2.63|1.43|2.59|1.39|0
1646344500000|2022-03-03 21:55:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1646345400000|2022-03-03 22:10:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1646346000000|2022-03-03 22:20:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1646346300000|2022-03-03 22:25:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646346900000|2022-03-03 22:35:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646347200000|2022-03-03 22:40:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1646347800000|2022-03-03 22:50:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646348100000|2022-03-03 22:55:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1646348400000|2022-03-03 23:00:00|2.54|1.34|2.56|1.36|2.58|1.38|2.54|1.34|0
1646348700000|2022-03-03 23:05:00|2.57|1.37|2.57|1.37|2.59|1.39|2.56|1.36|0
1646349000000|2022-03-03 23:10:00|2.56|1.36|2.54|1.34|2.58|1.38|2.53|1.33|0
1646349300000|2022-03-03 23:15:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1646349600000|2022-03-03 23:20:00|2.52|1.32|2.56|1.36|2.56|1.36|2.52|1.32|0
1646349900000|2022-03-03 23:25:00|2.55|1.35|2.54|1.34|2.56|1.36|2.53|1.33|0
1646350200000|2022-03-03 23:30:00|2.53|1.33|2.5|1.3|2.53|1.33|2.49|1.29|0
1646350500000|2022-03-03 23:35:00|2.49|1.29|2.48|1.28|2.49|1.29|2.47|1.27|0
1646350800000|2022-03-03 23:40:00|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1646351100000|2022-03-03 23:45:00|2.47|1.27|2.48|1.28|2.49|1.29|2.46|1.26|0
1646351400000|2022-03-03 23:50:00|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1646351700000|2022-03-03 23:55:00|2.46|1.26|2.47|1.27|2.47|1.27|2.45|1.25|0
1646352000000|2022-03-04 00:00:00|2.46|1.26|2.45|1.25|2.48|1.28|2.44|1.24|0
1646352300000|2022-03-04 00:05:00|2.46|1.26|2.65|1.45|2.65|1.45|2.46|1.26|0
1646352600000|2022-03-04 00:10:00|2.63|1.43|2.68|1.48|2.77|1.57|2.61|1.41|0
1646352900000|2022-03-04 00:15:00|2.69|1.49|2.79|1.59|2.8|1.6|2.68|1.48|0
1646353200000|2022-03-04 00:20:00|2.78|1.58|3.03|1.83|3.07|1.87|2.77|1.57|0
1646353500000|2022-03-04 00:25:00|3.04|1.84|3.05|1.85|3.05|1.85|2.94|1.74|0
1646353800000|2022-03-04 00:30:00|3.04|1.84|3.28|2.08|3.28|2.08|3.01|1.81|0
1646354100000|2022-03-04 00:35:00|3.24|2.04|3.58|2.38|3.59|2.39|3.17|1.97|0
1646354400000|2022-03-04 00:40:00|3.59|2.39|4.12|2.92|4.19|2.99|3.55|2.35|0
1646354700000|2022-03-04 00:45:00|4.15|2.95|4.68|3.48|4.82|3.62|4.02|2.82|0
1646355000000|2022-03-04 00:50:00|4.66|3.46|4.84|3.64|4.84|3.64|4.62|3.42|0
1646355300000|2022-03-04 00:55:00|4.81|3.61|4.95|3.75|5.22|4.02|4.81|3.61|0
1646355600000|2022-03-04 01:00:00|4.94|3.74|5.05|3.85|5.67|4.47|4.94|3.74|0
1646355900000|2022-03-04 01:05:00|5|3.8|6.1|4.9|6.19|4.99|4.97|3.77|0
1646356200000|2022-03-04 01:10:00|6.09|4.89|5.85|4.65|6.3|5.1|5.79|4.59|0
1646356500000|2022-03-04 01:15:00|5.87|4.67|5.74|4.54|6|4.8|5.69|4.49|0
1646356800000|2022-03-04 01:20:00|5.75|4.55|4.6|3.4|5.8|4.6|4.53|3.33|0
1646357100000|2022-03-04 01:25:00|4.61|3.41|4.5|3.3|4.67|3.47|4.39|3.19|0
1646357400000|2022-03-04 01:30:00|4.49|3.29|4.32|3.12|4.56|3.36|4.32|3.12|0
1646357700000|2022-03-04 01:35:00|4.3|3.1|4.31|3.11|4.37|3.17|4.15|2.95|0
1646358000000|2022-03-04 01:40:00|4.32|3.12|4.29|3.09|4.42|3.22|4.26|3.06|0
1646358300000|2022-03-04 01:45:00|4.27|3.07|4.06|2.86|4.36|3.16|4.04|2.84|0
1646358600000|2022-03-04 01:50:00|4.04|2.84|3.8|2.6|4.04|2.84|3.7|2.5|0
1646358900000|2022-03-04 01:55:00|3.79|2.59|3.67|2.47|3.81|2.61|3.6|2.4|0
1646359200000|2022-03-04 02:00:00|3.64|2.44|3.8|2.6|3.9|2.7|3.64|2.44|0
1646359500000|2022-03-04 02:05:00|3.79|2.59|3.75|2.55|3.81|2.61|3.7|2.5|0
1646359800000|2022-03-04 02:10:00|3.74|2.54|3.55|2.35|3.76|2.56|3.5|2.3|0
1646360100000|2022-03-04 02:15:00|3.54|2.34|3.66|2.46|3.66|2.46|3.51|2.31|0
1646360400000|2022-03-04 02:20:00|3.65|2.45|3.62|2.42|3.66|2.46|3.58|2.38|0
1646360700000|2022-03-04 02:25:00|3.61|2.41|3.69|2.49|3.71|2.51|3.61|2.41|0
1646361000000|2022-03-04 02:30:00|3.67|2.47|3.61|2.41|3.67|2.47|3.59|2.39|0
1646361300000|2022-03-04 02:35:00|3.62|2.42|3.48|2.28|3.64|2.44|3.44|2.24|0
1646361600000|2022-03-04 02:40:00|3.47|2.27|3.54|2.34|3.56|2.36|3.47|2.27|0
1646361900000|2022-03-04 02:45:00|3.53|2.33|3.61|2.41|3.64|2.44|3.53|2.33|0
1646362200000|2022-03-04 02:50:00|3.62|2.42|3.71|2.51|3.81|2.61|3.61|2.41|0
1646362500000|2022-03-04 02:55:00|3.72|2.52|3.91|2.71|3.98|2.78|3.72|2.52|0
1646362800000|2022-03-04 03:00:00|3.9|2.7|3.85|2.65|3.91|2.71|3.78|2.58|0
1646363100000|2022-03-04 03:05:00|3.86|2.66|3.86|2.66|3.94|2.74|3.84|2.64|0
1646363400000|2022-03-04 03:10:00|3.85|2.65|3.79|2.59|3.89|2.69|3.77|2.57|0
1646363700000|2022-03-04 03:15:00|3.8|2.6|3.9|2.7|3.9|2.7|3.77|2.57|0
1646364000000|2022-03-04 03:20:00|3.88|2.68|3.81|2.61|3.89|2.69|3.8|2.6|0
1646364300000|2022-03-04 03:25:00|3.8|2.6|3.8|2.6|3.91|2.71|3.77|2.57|0
1646364600000|2022-03-04 03:30:00|3.82|2.62|3.78|2.58|3.84|2.64|3.75|2.55|0
1646364900000|2022-03-04 03:35:00|3.83|2.63|3.78|2.58|3.83|2.63|3.72|2.52|0
1646365200000|2022-03-04 03:40:00|3.83|2.63|3.83|2.63|3.86|2.66|3.8|2.6|0
1646365500000|2022-03-04 03:45:00|3.85|2.65|3.95|2.75|3.96|2.76|3.82|2.62|0
1646365800000|2022-03-04 03:50:00|3.96|2.76|3.89|2.69|3.98|2.78|3.88|2.68|0
1646366100000|2022-03-04 03:55:00|3.88|2.68|3.9|2.7|3.93|2.73|3.85|2.65|0
1646366400000|2022-03-04 04:00:00|3.91|2.71|4.04|2.84|4.04|2.84|3.88|2.68|0
1646366700000|2022-03-04 04:05:00|4.03|2.83|3.96|2.76|4.08|2.88|3.93|2.73|0
1646367000000|2022-03-04 04:10:00|3.95|2.75|3.99|2.79|4.01|2.81|3.94|2.74|0
1646367300000|2022-03-04 04:15:00|3.98|2.78|3.93|2.73|4|2.8|3.92|2.72|0
1646367600000|2022-03-04 04:20:00|3.92|2.72|4.01|2.81|4.02|2.82|3.92|2.72|0
1646367900000|2022-03-04 04:25:00|4|2.8|3.99|2.79|4.02|2.82|3.94|2.74|0
1646368200000|2022-03-04 04:30:00|3.98|2.78|4.01|2.81|4.05|2.85|3.95|2.75|0
1646368500000|2022-03-04 04:35:00|4.02|2.82|3.93|2.73|4.02|2.82|3.93|2.73|0
1646368800000|2022-03-04 04:40:00|3.92|2.72|3.9|2.7|3.92|2.72|3.87|2.67|0
1646369100000|2022-03-04 04:45:00|3.91|2.71|3.95|2.75|3.99|2.79|3.91|2.71|0
1646369400000|2022-03-04 04:50:00|3.94|2.74|3.9|2.7|3.94|2.74|3.9|2.7|0
1646369700000|2022-03-04 04:55:00|3.91|2.71|3.86|2.66|3.91|2.71|3.83|2.63|0
1646370000000|2022-03-04 05:00:00|3.85|2.65|3.77|2.57|3.88|2.68|3.77|2.57|0
1646370300000|2022-03-04 05:05:00|3.76|2.56|3.77|2.57|3.81|2.61|3.76|2.56|0
1646370600000|2022-03-04 05:10:00|3.76|2.56|3.69|2.49|3.77|2.57|3.67|2.47|0
1646370900000|2022-03-04 05:15:00|3.68|2.48|3.7|2.5|3.73|2.53|3.68|2.48|0
1646371200000|2022-03-04 05:20:00|3.69|2.49|3.7|2.5|3.73|2.53|3.67|2.47|0
1646371500000|2022-03-04 05:25:00|3.71|2.51|3.72|2.52|3.74|2.54|3.7|2.5|0
1646371800000|2022-03-04 05:30:00|3.73|2.53|3.7|2.5|3.74|2.54|3.69|2.49|0
1646372100000|2022-03-04 05:35:00|3.69|2.49|3.63|2.43|3.72|2.52|3.6|2.4|0
1646372400000|2022-03-04 05:40:00|3.62|2.42|3.65|2.45|3.69|2.49|3.6|2.4|0
1646372700000|2022-03-04 05:45:00|3.66|2.46|3.66|2.46|3.7|2.5|3.63|2.43|0
1646373000000|2022-03-04 05:50:00|3.65|2.45|3.6|2.4|3.67|2.47|3.6|2.4|0
1646373300000|2022-03-04 05:55:00|3.61|2.41|3.53|2.33|3.61|2.41|3.52|2.32|0
1646373600000|2022-03-04 06:00:00|3.54|2.34|3.46|2.26|3.57|2.37|3.45|2.25|0
1646373900000|2022-03-04 06:05:00|3.45|2.25|3.36|2.16|3.45|2.25|3.31|2.11|0
1646374200000|2022-03-04 06:10:00|3.37|2.17|3.38|2.18|3.4|2.2|3.36|2.16|0
1646374500000|2022-03-04 06:15:00|3.36|2.16|3.38|2.18|3.4|2.2|3.33|2.13|0
1646374800000|2022-03-04 06:20:00|3.39|2.19|3.41|2.21|3.44|2.24|3.38|2.18|0
1646375100000|2022-03-04 06:25:00|3.4|2.2|3.35|2.15|3.41|2.21|3.35|2.15|0
1646375400000|2022-03-04 06:30:00|3.36|2.16|3.42|2.22|3.45|2.25|3.35|2.15|0
1646375700000|2022-03-04 06:35:00|3.43|2.23|3.42|2.22|3.43|2.23|3.38|2.18|0
1646376000000|2022-03-04 06:40:00|3.43|2.23|3.41|2.21|3.46|2.26|3.4|2.2|0
1646376300000|2022-03-04 06:45:00|3.42|2.22|3.45|2.25|3.48|2.28|3.41|2.21|0
1646376600000|2022-03-04 06:50:00|3.44|2.24|3.46|2.26|3.47|2.27|3.43|2.23|0
1646376900000|2022-03-04 06:55:00|3.47|2.27|3.41|2.21|3.47|2.27|3.4|2.2|0
1646377200000|2022-03-04 07:00:00|3.42|2.22|3.34|2.14|3.45|2.25|3.32|2.12|0
1646377500000|2022-03-04 07:05:00|3.33|2.13|3.26|2.06|3.34|2.14|3.21|2.01|0
1646377800000|2022-03-04 07:10:00|3.27|2.07|3.32|2.12|3.32|2.12|3.16|1.96|0
1646378100000|2022-03-04 07:15:00|3.31|2.11|3.59|2.39|3.62|2.42|3.29|2.09|0
1646378400000|2022-03-04 07:20:00|3.58|2.38|3.21|2.01|3.58|2.38|3.18|1.98|0
1646378700000|2022-03-04 07:25:00|3.22|2.02|2.91|1.71|3.23|2.03|2.88|1.68|0
1646379000000|2022-03-04 07:30:00|2.9|1.7|2.93|1.73|2.93|1.73|2.88|1.68|0
1646379300000|2022-03-04 07:35:00|2.94|1.74|2.73|1.53|3.01|1.81|2.73|1.53|0
1646379600000|2022-03-04 07:40:00|2.74|1.54|2.72|1.52|2.76|1.56|2.72|1.52|0
1646379900000|2022-03-04 07:45:00|2.71|1.51|2.72|1.52|2.73|1.53|2.67|1.47|0
1646380200000|2022-03-04 07:50:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1646380500000|2022-03-04 07:55:00|2.71|1.51|2.6|1.4|2.72|1.52|2.6|1.4|0
1646380800000|2022-03-04 08:00:00|2.62|1.42|4.31|3.11|4.31|3.11|2.54|1.34|0
1646381100000|2022-03-04 08:05:00|4.22|3.22|3.96|2.96|4.23|3.23|3.96|2.96|0
1646381400000|2022-03-04 08:10:00|3.95|2.95|3.78|2.78|3.96|2.96|3.73|2.73|0
1646381700000|2022-03-04 08:15:00|3.8|2.8|3.87|2.87|3.91|2.91|3.8|2.8|0
1646382000000|2022-03-04 08:20:00|3.89|2.89|3.79|2.79|3.89|2.89|3.71|2.71|0
1646382300000|2022-03-04 08:25:00|3.8|2.8|3.97|2.97|3.98|2.98|3.77|2.77|0
1646382600000|2022-03-04 08:30:00|3.98|2.98|4.18|3.18|4.2|3.2|3.98|2.98|0
1646382900000|2022-03-04 08:35:00|4.19|3.19|4.26|3.26|4.28|3.28|4.14|3.14|0
1646383200000|2022-03-04 08:40:00|4.25|3.25|4.48|3.48|4.52|3.52|4.08|3.08|0
1646383500000|2022-03-04 08:45:00|4.46|3.46|4.45|3.45|4.52|3.52|4.39|3.39|0
1646383800000|2022-03-04 08:50:00|4.46|3.46|4.45|3.45|4.56|3.56|4.43|3.43|0
1646384100000|2022-03-04 08:55:00|4.46|3.46|4.54|3.54|4.56|3.56|4.44|3.44|0
1646384400000|2022-03-04 09:00:00|4.55|3.55|4.74|3.74|4.79|3.79|4.49|3.49|0
1646384700000|2022-03-04 09:05:00|4.73|3.73|4.82|3.82|4.83|3.83|4.68|3.68|0
1646385000000|2022-03-04 09:10:00|4.81|3.81|4.83|3.83|4.86|3.86|4.78|3.78|0
1646385300000|2022-03-04 09:15:00|4.82|3.82|4.78|3.78|5|4|4.76|3.76|0
1646385600000|2022-03-04 09:20:00|4.79|3.79|4.91|3.91|5.01|4.01|4.78|3.78|0
1646385900000|2022-03-04 09:25:00|4.9|3.9|4.73|3.73|4.97|3.97|4.73|3.73|0
1646386200000|2022-03-04 09:30:00|4.75|3.75|4.55|3.55|4.76|3.76|4.47|3.47|0
1646386500000|2022-03-04 09:35:00|4.53|3.53|4.92|3.92|4.92|3.92|4.53|3.53|0
1646386800000|2022-03-04 09:40:00|4.91|3.91|4.86|3.86|4.98|3.98|4.81|3.81|0
1646387100000|2022-03-04 09:45:00|4.85|3.85|4.84|3.84|4.86|3.86|4.74|3.74|0
1646387400000|2022-03-04 09:50:00|4.83|3.83|4.89|3.89|4.89|3.89|4.76|3.76|0
1646387700000|2022-03-04 09:55:00|4.87|3.87|4.85|3.85|4.98|3.98|4.83|3.83|0
1646388000000|2022-03-04 10:00:00|4.84|3.84|4.79|3.79|4.94|3.94|4.76|3.76|0
1646388300000|2022-03-04 10:05:00|4.81|3.81|4.84|3.84|4.85|3.85|4.75|3.75|0
1646388600000|2022-03-04 10:10:00|4.85|3.85|4.8|3.8|4.89|3.89|4.75|3.75|0
1646388900000|2022-03-04 10:15:00|4.79|3.79|4.75|3.75|4.82|3.82|4.72|3.72|0
1646389200000|2022-03-04 10:20:00|4.76|3.76|4.43|3.43|4.79|3.79|4.41|3.41|0
1646389500000|2022-03-04 10:25:00|4.44|3.44|4.32|3.32|4.47|3.47|4.32|3.32|0
1646389800000|2022-03-04 10:30:00|4.31|3.31|4.43|3.43|4.44|3.44|4.31|3.31|0
1646390100000|2022-03-04 10:35:00|4.44|3.44|4.51|3.51|4.52|3.52|4.43|3.43|0
1646390400000|2022-03-04 10:40:00|4.5|3.5|4.56|3.56|4.57|3.57|4.49|3.49|0
1646390700000|2022-03-04 10:45:00|4.58|3.58|4.62|3.62|4.68|3.68|4.56|3.56|0
1646391000000|2022-03-04 10:50:00|4.63|3.63|4.75|3.75|4.75|3.75|4.6|3.6|0
1646391300000|2022-03-04 10:55:00|4.76|3.76|4.85|3.85|4.88|3.88|4.7|3.7|0
1646391600000|2022-03-04 11:00:00|4.84|3.84|4.8|3.8|4.92|3.92|4.79|3.79|0
1646391900000|2022-03-04 11:05:00|4.81|3.81|4.74|3.74|4.86|3.86|4.72|3.72|0
1646392200000|2022-03-04 11:10:00|4.75|3.75|4.89|3.89|4.89|3.89|4.74|3.74|0
1646392500000|2022-03-04 11:15:00|4.88|3.88|4.95|3.95|4.95|3.95|4.84|3.84|0
1646392800000|2022-03-04 11:20:00|4.96|3.96|4.8|3.8|4.98|3.98|4.78|3.78|0
1646393100000|2022-03-04 11:25:00|4.78|3.78|4.75|3.75|4.82|3.82|4.75|3.75|0
1646393400000|2022-03-04 11:30:00|4.76|3.76|4.72|3.72|4.82|3.82|4.71|3.71|0
1646393700000|2022-03-04 11:35:00|4.71|3.71|4.84|3.84|4.84|3.84|4.71|3.71|0
1646394000000|2022-03-04 11:40:00|4.86|3.86|4.78|3.78|4.87|3.87|4.75|3.75|0
1646394300000|2022-03-04 11:45:00|4.79|3.79|4.76|3.76|4.83|3.83|4.73|3.73|0
1646394600000|2022-03-04 11:50:00|4.77|3.77|4.69|3.69|4.82|3.82|4.67|3.67|0
1646394900000|2022-03-04 11:55:00|4.68|3.68|4.78|3.78|4.83|3.83|4.68|3.68|0
1646395200000|2022-03-04 12:00:00|4.76|3.76|4.73|3.73|4.83|3.83|4.72|3.72|0
1646395500000|2022-03-04 12:05:00|4.74|3.74|4.92|3.92|4.92|3.92|4.73|3.73|0
1646395800000|2022-03-04 12:10:00|4.91|3.91|5|4|5.02|4.02|4.88|3.88|0
1646396100000|2022-03-04 12:15:00|5.01|4.01|4.9|3.9|5.11|4.11|4.71|3.71|0
1646396400000|2022-03-04 12:20:00|4.91|3.91|4.98|3.98|5|4|4.89|3.89|0
1646396700000|2022-03-04 12:25:00|4.99|3.99|5.12|4.12|5.14|4.14|4.98|3.98|0
1646397000000|2022-03-04 12:30:00|5.11|4.11|5.1|4.1|5.13|4.13|5.05|4.05|0
1646397300000|2022-03-04 12:35:00|5.11|4.11|4.93|3.93|5.12|4.12|4.92|3.92|0
1646397600000|2022-03-04 12:40:00|4.92|3.92|4.88|3.88|4.97|3.97|4.88|3.88|0
1646397900000|2022-03-04 12:45:00|4.84|3.84|4.79|3.79|4.84|3.84|4.71|3.71|0
1646398200000|2022-03-04 12:50:00|4.8|3.8|4.85|3.85|4.92|3.92|4.78|3.78|0
1646398500000|2022-03-04 12:55:00|4.86|3.86|4.67|3.67|4.87|3.87|4.57|3.57|0
1646398800000|2022-03-04 13:00:00|4.68|3.68|4.58|3.58|4.74|3.74|4.58|3.58|0
1646399100000|2022-03-04 13:05:00|4.59|3.59|4.59|3.59|4.6|3.6|4.49|3.49|0
1646399400000|2022-03-04 13:10:00|4.6|3.6|4.61|3.61|4.65|3.65|4.57|3.57|0
1646399700000|2022-03-04 13:15:00|4.6|3.6|4.69|3.69|4.7|3.7|4.58|3.58|0
1646400000000|2022-03-04 13:20:00|4.68|3.68|4.55|3.55|4.68|3.68|4.47|3.47|0
1646400300000|2022-03-04 13:25:00|4.56|3.56|4.49|3.49|4.57|3.57|4.42|3.42|0
1646400600000|2022-03-04 13:30:00|4.41|3.41|4.14|3.14|4.51|3.51|3.96|2.96|0
1646400900000|2022-03-04 13:35:00|4.13|3.13|4.26|3.26|4.29|3.29|4.12|3.12|0
1646401200000|2022-03-04 13:40:00|4.24|3.24|4.35|3.35|4.35|3.35|4.18|3.18|0
1646401500000|2022-03-04 13:45:00|4.34|3.34|4.49|3.49|4.49|3.49|4.26|3.26|0
1646401800000|2022-03-04 13:50:00|4.5|3.5|4.52|3.52|4.55|3.55|4.41|3.41|0
1646402100000|2022-03-04 13:55:00|4.51|3.51|4.65|3.65|4.76|3.76|4.16|3.16|0
1646402400000|2022-03-04 14:00:00|4.66|3.66|4.7|3.7|4.7|3.7|4.6|3.6|0
1646402700000|2022-03-04 14:05:00|4.69|3.69|4.77|3.77|4.8|3.8|4.68|3.68|0
1646403000000|2022-03-04 14:10:00|4.79|3.79|4.69|3.69|4.82|3.82|4.62|3.62|0
1646403300000|2022-03-04 14:15:00|4.68|3.68|4.63|3.63|4.71|3.71|4.59|3.59|0
1646403600000|2022-03-04 14:20:00|4.64|3.64|4.55|3.55|4.64|3.64|4.46|3.46|0
1646403900000|2022-03-04 14:25:00|4.57|3.57|4.58|3.58|4.59|3.59|4.52|3.52|0
1646404200000|2022-03-04 14:30:00|4.53|3.53|4.23|3.23|4.54|3.54|4.11|3.11|0
1646404500000|2022-03-04 14:35:00|4.22|3.22|4.33|3.33|4.37|3.37|4.06|3.06|0
1646404800000|2022-03-04 14:40:00|4.34|3.34|4.48|3.48|4.54|3.54|4.34|3.34|0
1646405100000|2022-03-04 14:45:00|4.49|3.49|4.8|3.8|4.8|3.8|4.43|3.43|0
1646405400000|2022-03-04 14:50:00|4.78|3.78|4.53|3.53|4.82|3.82|4.41|3.41|0
1646405700000|2022-03-04 14:55:00|4.52|3.52|4.2|3.2|4.59|3.59|4.12|3.12|0
1646406000000|2022-03-04 15:00:00|4.19|3.19|4.24|3.24|4.32|3.32|4.06|3.06|0
1646406300000|2022-03-04 15:05:00|4.25|3.25|4.42|3.42|4.44|3.44|4.13|3.13|0
1646406600000|2022-03-04 15:10:00|4.43|3.43|4.76|3.76|4.8|3.8|4.38|3.38|0
1646406900000|2022-03-04 15:15:00|4.77|3.77|4.8|3.8|4.87|3.87|4.68|3.68|0
1646407200000|2022-03-04 15:20:00|4.77|3.77|4.49|3.49|4.96|3.96|4.49|3.49|0
1646407500000|2022-03-04 15:25:00|4.5|3.5|4.53|3.53|4.66|3.66|4.44|3.44|0
1646407800000|2022-03-04 15:30:00|4.51|3.51|4.64|3.64|4.72|3.72|4.49|3.49|0
1646408100000|2022-03-04 15:35:00|4.63|3.63|4.47|3.47|4.64|3.64|4.33|3.33|0
1646408400000|2022-03-04 15:40:00|4.46|3.46|4.68|3.68|4.68|3.68|4.46|3.46|0
1646408700000|2022-03-04 15:45:00|4.65|3.65|4.73|3.73|4.78|3.78|4.58|3.58|0
1646409000000|2022-03-04 15:50:00|4.71|3.71|4.56|3.56|4.76|3.76|4.52|3.52|0
1646409300000|2022-03-04 15:55:00|4.57|3.57|4.69|3.69|4.72|3.72|4.57|3.57|0
1646409600000|2022-03-04 16:00:00|4.71|3.71|4.73|3.73|4.75|3.75|4.59|3.59|0
1646409900000|2022-03-04 16:05:00|4.71|3.71|4.71|3.71|4.77|3.77|4.65|3.65|0
1646410200000|2022-03-04 16:10:00|4.72|3.72|4.74|3.74|4.83|3.83|4.71|3.71|0
1646410500000|2022-03-04 16:15:00|4.73|3.73|4.58|3.58|4.78|3.78|4.49|3.49|0
1646410800000|2022-03-04 16:20:00|4.6|3.6|4.54|3.54|4.71|3.71|4.54|3.54|0
1646411100000|2022-03-04 16:25:00|4.56|3.56|4.52|3.52|4.66|3.66|4.46|3.46|0
1646411400000|2022-03-04 16:30:00|4.55|3.55|4.62|3.62|4.72|3.72|4.51|3.51|0
1646411700000|2022-03-04 16:35:00|4.61|3.61|4.4|3.4|4.78|3.78|4.39|3.39|0
1646412000000|2022-03-04 16:40:00|4.41|3.41|4.42|3.42|4.5|3.5|4.36|3.36|0
1646412300000|2022-03-04 16:45:00|4.41|3.41|4.24|3.24|4.46|3.46|4.22|3.22|0
1646412600000|2022-03-04 16:50:00|4.25|3.25|4.35|3.35|4.38|3.38|4.25|3.25|0
1646412900000|2022-03-04 16:55:00|4.36|3.36|4.25|3.25|4.44|3.44|4.19|3.19|0
1646413200000|2022-03-04 17:00:00|4.26|3.26|4.26|3.26|4.36|3.36|4.23|3.23|0
1646413500000|2022-03-04 17:05:00|4.28|3.28|4.16|3.16|4.35|3.35|4.12|3.12|0
1646413800000|2022-03-04 17:10:00|4.15|3.15|3.87|2.87|4.15|3.15|3.84|2.84|0
1646414100000|2022-03-04 17:15:00|3.86|2.86|3.83|2.83|3.87|2.87|3.71|2.71|0
1646414400000|2022-03-04 17:20:00|3.82|2.82|3.92|2.92|3.95|2.95|3.8|2.8|0
1646414700000|2022-03-04 17:25:00|3.93|2.93|3.78|2.78|3.99|2.99|3.76|2.76|0
1646415000000|2022-03-04 17:30:00|3.8|2.8|3.83|2.83|3.85|2.85|3.73|2.73|0
1646415300000|2022-03-04 17:35:00|3.82|2.82|3.68|2.68|4.08|3.08|3.63|2.63|0
1646415600000|2022-03-04 17:40:00|3.66|2.66|3.8|2.8|3.83|2.83|3.63|2.63|0
1646415900000|2022-03-04 17:45:00|3.81|2.81|3.71|2.71|3.83|2.83|3.7|2.7|0
1646416200000|2022-03-04 17:50:00|3.7|2.7|3.65|2.65|3.76|2.76|3.58|2.58|0
1646416500000|2022-03-04 17:55:00|3.64|2.64|3.56|2.56|3.65|2.65|3.49|2.49|0
1646416800000|2022-03-04 18:00:00|3.54|2.54|3.37|2.37|3.54|2.54|3.37|2.37|0
1646417100000|2022-03-04 18:05:00|3.36|2.36|3.32|2.32|3.4|2.4|3.3|2.3|0
1646417400000|2022-03-04 18:10:00|3.31|2.31|3.39|2.39|3.51|2.51|3.29|2.29|0
1646417700000|2022-03-04 18:15:00|3.38|2.38|3.49|2.49|3.55|2.55|3.34|2.34|0
1646418000000|2022-03-04 18:20:00|3.47|2.47|3.53|2.53|3.53|2.53|3.41|2.41|0
1646418300000|2022-03-04 18:25:00|3.55|2.55|3.53|2.53|3.55|2.55|3.47|2.47|0
1646418600000|2022-03-04 18:30:00|3.52|2.52|3.48|2.48|3.53|2.53|3.44|2.44|0
1646418900000|2022-03-04 18:35:00|3.47|2.47|3.35|2.35|3.49|2.49|3.35|2.35|0
1646419200000|2022-03-04 18:40:00|3.39|2.39|3.63|2.63|3.64|2.64|3.39|2.39|0
1646419500000|2022-03-04 18:45:00|3.64|2.64|3.64|2.64|3.68|2.68|3.63|2.63|0
1646419800000|2022-03-04 18:50:00|3.63|2.63|3.58|2.58|3.63|2.63|3.57|2.57|0
1646420100000|2022-03-04 18:55:00|3.56|2.56|3.77|2.77|3.8|2.8|3.55|2.55|0
1646420400000|2022-03-04 19:00:00|3.76|2.76|3.8|2.8|3.91|2.91|3.71|2.71|0
1646420700000|2022-03-04 19:05:00|3.78|2.78|3.77|2.77|3.83|2.83|3.74|2.74|0
1646421000000|2022-03-04 19:10:00|3.76|2.76|3.86|2.86|3.87|2.87|3.76|2.76|0
1646421300000|2022-03-04 19:15:00|3.85|2.85|3.81|2.81|3.91|2.91|3.8|2.8|0
1646421600000|2022-03-04 19:20:00|3.82|2.82|3.59|2.59|3.84|2.84|3.48|2.48|0
1646421900000|2022-03-04 19:25:00|3.6|2.6|3.62|2.62|3.69|2.69|3.51|2.51|0
1646422200000|2022-03-04 19:30:00|3.66|2.66|3.58|2.58|3.68|2.68|3.55|2.55|0
1646422500000|2022-03-04 19:35:00|3.56|2.56|3.62|2.62|3.68|2.68|3.55|2.55|0
1646422800000|2022-03-04 19:40:00|3.61|2.61|3.78|2.78|3.8|2.8|3.61|2.61|0
1646423100000|2022-03-04 19:45:00|3.79|2.79|3.84|2.84|3.85|2.85|3.75|2.75|0
1646423400000|2022-03-04 19:50:00|3.83|2.83|3.81|2.81|3.86|2.86|3.71|2.71|0
1646423700000|2022-03-04 19:55:00|3.8|2.8|3.98|2.98|3.99|2.99|3.76|2.76|0
1646424000000|2022-03-04 20:00:00|3.99|2.99|3.79|2.79|3.99|2.99|3.74|2.74|0
1646424300000|2022-03-04 20:05:00|3.78|2.78|3.79|2.79|3.82|2.82|3.68|2.68|0
1646424600000|2022-03-04 20:10:00|3.78|2.78|3.86|2.86|3.88|2.88|3.69|2.69|0
1646424900000|2022-03-04 20:15:00|3.87|2.87|3.83|2.83|3.88|2.88|3.71|2.71|0
1646425200000|2022-03-04 20:20:00|3.85|2.85|3.78|2.78|3.89|2.89|3.75|2.75|0
1646425500000|2022-03-04 20:25:00|3.76|2.76|3.68|2.68|3.76|2.76|3.56|2.56|0
1646425800000|2022-03-04 20:30:00|3.71|2.71|3.71|2.71|3.78|2.78|3.62|2.62|0
1646426100000|2022-03-04 20:35:00|3.69|2.69|3.81|2.81|3.89|2.89|3.65|2.65|0
1646426400000|2022-03-04 20:40:00|3.78|2.78|3.72|2.72|3.82|2.82|3.66|2.66|0
1646426700000|2022-03-04 20:45:00|3.7|2.7|3.78|2.78|3.81|2.81|3.59|2.59|0
1646427000000|2022-03-04 20:50:00|3.74|2.74|3.32|2.32|3.79|2.79|3.32|2.32|0
1646427300000|2022-03-04 20:55:00|3.3|2.3|3.24|2.24|3.34|2.34|3.22|2.22|0
1646427600000|2022-03-04 21:00:00|3.28|2.28|3.31|2.31|3.36|2.36|3.28|2.28|0
1646427900000|2022-03-04 21:05:00|3.32|2.32|3.31|2.31|3.4|2.4|3.3|2.3|0
1646428200000|2022-03-04 21:10:00|3.32|2.32|3.37|2.37|3.38|2.38|3.3|2.3|0
1646640300000|2022-03-07 08:05:00|4.15|3.15|4.06|3.06|4.15|3.15|3.94|2.94|0
1646640600000|2022-03-07 08:10:00|4.04|3.04|4.17|3.17|4.24|3.24|4.01|3.01|0
1646640900000|2022-03-07 08:15:00|4.2|3.2|4.35|3.35|4.45|3.45|4.08|3.08|0
1646641200000|2022-03-07 08:20:00|4.34|3.34|4.56|3.56|4.56|3.56|4.34|3.34|0
1646641500000|2022-03-07 08:25:00|4.58|3.58|4.51|3.51|4.58|3.58|4.44|3.44|0
1646641800000|2022-03-07 08:30:00|4.52|3.52|4.51|3.51|4.68|3.68|4.51|3.51|0
1646642100000|2022-03-07 08:35:00|4.5|3.5|4.34|3.34|4.55|3.55|4.21|3.21|0
1646642400000|2022-03-07 08:40:00|4.33|3.33|4.38|3.38|4.41|3.41|4.16|3.16|0
1646642700000|2022-03-07 08:45:00|4.39|3.39|4.33|3.33|4.41|3.41|4.21|3.21|0
1646643000000|2022-03-07 08:50:00|4.35|3.35|4.21|3.21|4.35|3.35|4.17|3.17|0
1646643300000|2022-03-07 08:55:00|4.2|3.2|4.11|3.11|4.2|3.2|4.01|3.01|0
1646643600000|2022-03-07 09:00:00|4.1|3.1|4.02|3.02|4.16|3.16|3.8|2.8|0
1646643900000|2022-03-07 09:05:00|4|3|3.71|2.71|4.01|3.01|3.5|2.5|0
1646644200000|2022-03-07 09:10:00|3.72|2.72|3.65|2.65|3.72|2.72|3.61|2.61|0
1646644500000|2022-03-07 09:15:00|3.64|2.64|3.84|2.84|3.86|2.86|3.64|2.64|0
1646644800000|2022-03-07 09:20:00|3.83|2.83|3.85|2.85|3.85|2.85|3.73|2.73|0
1646645100000|2022-03-07 09:25:00|3.84|2.84|3.82|2.82|3.87|2.87|3.74|2.74|0
1646645400000|2022-03-07 09:30:00|3.83|2.83|3.95|2.95|3.98|2.98|3.8|2.8|0
1646645700000|2022-03-07 09:35:00|3.96|2.96|4.06|3.06|4.06|3.06|3.82|2.82|0
1646646000000|2022-03-07 09:40:00|4.04|3.04|3.99|2.99|4.09|3.09|3.91|2.91|0
1646646300000|2022-03-07 09:45:00|4.01|3.01|4.11|3.11|4.14|3.14|4.01|3.01|0
1646646600000|2022-03-07 09:50:00|4.13|3.13|4.02|3.02|4.17|3.17|4.01|3.01|0
1646646900000|2022-03-07 09:55:00|4.03|3.03|3.94|2.94|4.05|3.05|3.88|2.88|0
1646647200000|2022-03-07 10:00:00|3.9|2.9|3.94|2.94|3.98|2.98|3.87|2.87|0
1646647500000|2022-03-07 10:05:00|3.93|2.93|3.92|2.92|3.99|2.99|3.86|2.86|0
1646647800000|2022-03-07 10:10:00|3.93|2.93|3.81|2.81|3.95|2.95|3.8|2.8|0
1646648100000|2022-03-07 10:15:00|3.8|2.8|3.84|2.84|3.88|2.88|3.79|2.79|0
1646648400000|2022-03-07 10:20:00|3.85|2.85|3.85|2.85|3.87|2.87|3.8|2.8|0
1646648700000|2022-03-07 10:25:00|3.84|2.84|3.96|2.96|3.97|2.97|3.81|2.81|0
1646649000000|2022-03-07 10:30:00|3.97|2.97|3.94|2.94|4.03|3.03|3.94|2.94|0
1646649300000|2022-03-07 10:35:00|3.95|2.95|4.01|3.01|4.02|3.02|3.91|2.91|0
1646649600000|2022-03-07 10:40:00|4|3|3.97|2.97|4.01|3.01|3.92|2.92|0
1646649900000|2022-03-07 10:45:00|3.96|2.96|3.88|2.88|3.97|2.97|3.85|2.85|0
1646650200000|2022-03-07 10:50:00|3.86|2.86|3.83|2.83|3.86|2.86|3.8|2.8|0
1646650500000|2022-03-07 10:55:00|3.82|2.82|4.04|3.04|4.04|3.04|3.77|2.77|0
1646650800000|2022-03-07 11:00:00|4.03|3.03|4.12|3.12|4.14|3.14|4|3|0
1646651100000|2022-03-07 11:05:00|4.11|3.11|4.11|3.11|4.2|3.2|4.01|3.01|0
1646651400000|2022-03-07 11:10:00|4.12|3.12|4.04|3.04|4.12|3.12|4.01|3.01|0
1646651700000|2022-03-07 11:15:00|4.05|3.05|4.06|3.06|4.29|3.29|4.04|3.04|0
1646652000000|2022-03-07 11:20:00|4.09|3.09|3.93|2.93|4.09|3.09|3.88|2.88|0
1646652300000|2022-03-07 11:25:00|3.94|2.94|3.96|2.96|3.96|2.96|3.86|2.86|0
1646652600000|2022-03-07 11:30:00|3.97|2.97|3.91|2.91|3.97|2.97|3.88|2.88|0
1646652900000|2022-03-07 11:35:00|3.92|2.92|3.96|2.96|4|3|3.88|2.88|0
1646653200000|2022-03-07 11:40:00|3.95|2.95|3.84|2.84|3.97|2.97|3.82|2.82|0
1646653500000|2022-03-07 11:45:00|3.83|2.83|3.82|2.82|3.86|2.86|3.78|2.78|0
1646653800000|2022-03-07 11:50:00|3.83|2.83|3.72|2.72|3.84|2.84|3.69|2.69|0
1646654100000|2022-03-07 11:55:00|3.71|2.71|3.41|2.41|3.77|2.77|3.39|2.39|0
1646654400000|2022-03-07 12:00:00|3.4|2.4|2.73|1.73|3.4|2.4|2.73|1.73|0
1646654700000|2022-03-07 12:05:00|2.75|1.75|2.76|1.76|2.82|1.82|2.69|1.69|0
1646655000000|2022-03-07 12:10:00|2.75|1.75|2.69|1.69|2.75|1.75|2.65|1.65|0
1646655300000|2022-03-07 12:15:00|2.68|1.68|2.56|1.56|2.72|1.72|2.56|1.56|0
1646655600000|2022-03-07 12:20:00|2.57|1.57|2.52|1.52|2.6|1.6|2.51|1.51|0
1646655900000|2022-03-07 12:25:00|2.51|1.51|2.48|1.48|2.59|1.59|2.46|1.46|0
1646656200000|2022-03-07 12:30:00|2.47|1.47|2.48|1.48|2.52|1.52|2.42|1.42|0
1646656500000|2022-03-07 12:35:00|2.47|1.47|2.36|1.36|2.66|1.66|2.14|1.14|0
1646656800000|2022-03-07 12:40:00|2.38|1.38|2.44|1.44|2.47|1.47|2.38|1.38|0
1646657100000|2022-03-07 12:45:00|2.43|1.43|2.52|1.52|2.52|1.52|2.42|1.42|0
1646657400000|2022-03-07 12:50:00|2.51|1.51|2.43|1.43|2.52|1.52|2.42|1.42|0
1646657700000|2022-03-07 12:55:00|2.42|1.42|2.56|1.56|2.56|1.56|2.41|1.41|0
1646658000000|2022-03-07 13:00:00|2.55|1.55|2.58|1.58|2.61|1.61|2.53|1.53|0
1646658300000|2022-03-07 13:05:00|2.57|1.57|2.5|1.5|2.61|1.61|2.5|1.5|0
1646658600000|2022-03-07 13:10:00|2.51|1.51|2.49|1.49|2.51|1.51|2.45|1.45|0
1646658900000|2022-03-07 13:15:00|2.48|1.48|2.4|1.4|2.5|1.5|2.39|1.39|0
1646659200000|2022-03-07 13:20:00|2.39|1.39|2.39|1.39|2.44|1.44|2.36|1.36|0
1646659500000|2022-03-07 13:25:00|2.4|1.4|2.42|1.42|2.43|1.43|2.37|1.37|0
1646659800000|2022-03-07 13:30:00|2.41|1.41|2.32|1.32|2.43|1.43|2.32|1.32|0
1646660100000|2022-03-07 13:35:00|2.33|1.33|2.3|1.3|2.33|1.33|2.25|1.25|0
1646660400000|2022-03-07 13:40:00|2.28|1.28|2.31|1.31|2.33|1.33|2.24|1.24|0
1646660700000|2022-03-07 13:45:00|2.32|1.32|2.25|1.25|2.33|1.33|2.24|1.24|0
1646661000000|2022-03-07 13:50:00|2.26|1.26|2.23|1.23|2.31|1.31|2.2|1.2|0
1646661300000|2022-03-07 13:55:00|2.22|1.22|2.22|1.22|2.23|1.23|2.18|1.18|0
1646661600000|2022-03-07 14:00:00|2.21|1.21|2.16|1.16|2.27|1.27|2.15|1.15|0
1646661900000|2022-03-07 14:05:00|2.17|1.17|2.1|1.1|2.17|1.17|2.07|1.07|0
1646662200000|2022-03-07 14:10:00|2.09|1.09|2.14|1.14|2.17|1.17|2.09|1.09|0
1646662500000|2022-03-07 14:15:00|2.15|1.15|2.15|1.15|2.19|1.19|2.14|1.14|0
1646662800000|2022-03-07 14:20:00|2.14|1.14|2.07|1.07|2.15|1.15|2.05|1.05|0
1646663100000|2022-03-07 14:25:00|2.09|1.09|2.12|1.12|2.12|1.12|2.06|1.06|0
1646663400000|2022-03-07 14:30:00|2.13|1.13|2.26|1.26|2.26|1.26|2.1|1.1|0
1646663700000|2022-03-07 14:35:00|2.25|1.25|2.32|1.32|2.34|1.34|2.21|1.21|0
1646664000000|2022-03-07 14:40:00|2.31|1.31|2.41|1.41|2.42|1.42|2.23|1.23|0
1646664300000|2022-03-07 14:45:00|2.42|1.42|2.5|1.5|2.51|1.51|2.37|1.37|0
1646664600000|2022-03-07 14:50:00|2.49|1.49|2.46|1.46|2.52|1.52|2.43|1.43|0
1646664900000|2022-03-07 14:55:00|2.45|1.45|2.36|1.36|2.51|1.51|2.32|1.32|0
1646665200000|2022-03-07 15:00:00|2.37|1.37|2.6|1.6|2.63|1.63|2.37|1.37|0
1646666400000|2022-03-07 15:20:00|2.8|1.6|2.88|1.68|2.88|1.68|2.71|1.51|0
1646666700000|2022-03-07 15:25:00|2.9|1.7|2.93|1.73|2.93|1.73|2.86|1.66|0
1646667000000|2022-03-07 15:30:00|2.96|1.76|2.91|1.71|2.98|1.78|2.84|1.64|0
1646667300000|2022-03-07 15:35:00|2.89|1.69|2.88|1.68|2.92|1.72|2.83|1.63|0
1646667600000|2022-03-07 15:40:00|2.89|1.69|2.92|1.72|2.98|1.78|2.84|1.64|0
1646667900000|2022-03-07 15:45:00|2.91|1.71|2.96|1.76|3.01|1.81|2.87|1.67|0
1646668200000|2022-03-07 15:50:00|2.98|1.78|3.05|1.85|3.05|1.85|2.9|1.7|0
1646668500000|2022-03-07 15:55:00|3.04|1.84|2.99|1.79|3.08|1.88|2.95|1.75|0
1646668800000|2022-03-07 16:00:00|2.87|1.67|2.94|1.74|2.97|1.77|2.82|1.62|0
1646669100000|2022-03-07 16:05:00|2.95|1.75|2.88|1.68|2.97|1.77|2.87|1.67|0
1646669400000|2022-03-07 16:10:00|2.89|1.69|2.96|1.76|3.01|1.81|2.87|1.67|0
1646669700000|2022-03-07 16:15:00|2.9|1.7|2.8|1.6|2.9|1.7|2.74|1.54|0
1646670000000|2022-03-07 16:20:00|2.81|1.61|2.86|1.66|2.86|1.66|2.77|1.57|0
1646670300000|2022-03-07 16:25:00|2.84|1.64|2.86|1.66|2.87|1.67|2.82|1.62|0
1646670600000|2022-03-07 16:30:00|2.87|1.67|3.02|1.82|3.02|1.82|2.85|1.65|0
1646670900000|2022-03-07 16:35:00|2.99|1.79|3.12|1.92|3.12|1.92|2.99|1.79|0
1646671200000|2022-03-07 16:40:00|3.11|1.91|3.08|1.88|3.19|1.99|3.06|1.86|0
1646671500000|2022-03-07 16:45:00|3.09|1.89|2.99|1.79|3.1|1.9|2.89|1.69|0
1646671800000|2022-03-07 16:50:00|3|1.8|3.08|1.88|3.08|1.88|2.98|1.78|0
1646672100000|2022-03-07 16:55:00|3.11|1.91|3.2|2|3.22|2.02|3.1|1.9|0
1646672400000|2022-03-07 17:00:00|3.19|1.99|3.29|2.09|3.34|2.14|3.19|1.99|0
1646672700000|2022-03-07 17:05:00|3.3|2.1|3.27|2.07|3.33|2.13|3.23|2.03|0
1646673000000|2022-03-07 17:10:00|3.26|2.06|3.25|2.05|3.29|2.09|3.22|2.02|0
1646673300000|2022-03-07 17:15:00|3.26|2.06|3.37|2.17|3.4|2.2|3.18|1.98|0
1646673600000|2022-03-07 17:20:00|3.36|2.16|3.52|2.32|3.55|2.35|3.33|2.13|0
1646673900000|2022-03-07 17:25:00|3.5|2.3|3.38|2.18|3.54|2.34|3.38|2.18|0
1646674200000|2022-03-07 17:30:00|3.4|2.2|3.45|2.25|3.5|2.3|3.4|2.2|0
1646674500000|2022-03-07 17:35:00|3.43|2.23|3.45|2.25|3.54|2.34|3.36|2.16|0
1646674800000|2022-03-07 17:40:00|3.43|2.23|3.61|2.41|3.62|2.42|2.79|1.59|0
1646675100000|2022-03-07 17:45:00|3.62|2.42|3.47|2.27|3.62|2.42|3.43|2.23|0
1646675400000|2022-03-07 17:50:00|3.51|2.31|3.55|2.35|3.56|2.36|3.33|2.13|0
1646675700000|2022-03-07 17:55:00|3.53|2.33|3.56|2.36|3.62|2.42|3.53|2.33|0
1646676000000|2022-03-07 18:00:00|3.57|2.37|3.41|2.21|3.57|2.37|3.33|2.13|0
1646676300000|2022-03-07 18:05:00|3.4|2.2|3.45|2.25|3.46|2.26|3.33|2.13|0
1646676600000|2022-03-07 18:10:00|3.47|2.27|3.59|2.39|3.61|2.41|3.45|2.25|0
1646676900000|2022-03-07 18:15:00|3.56|2.36|3.69|2.49|3.71|2.51|3.56|2.36|0
1646677200000|2022-03-07 18:20:00|3.7|2.5|3.63|2.43|3.73|2.53|3.57|2.37|0
1646677500000|2022-03-07 18:25:00|3.61|2.41|3.56|2.36|3.61|2.41|3.49|2.29|0
1646677800000|2022-03-07 18:30:00|3.36|2.16|3.49|2.29|3.54|2.34|3.35|2.15|0
1646678100000|2022-03-07 18:35:00|3.51|2.31|3.55|2.35|3.61|2.41|3.51|2.31|0
1646678400000|2022-03-07 18:40:00|3.56|2.36|3.6|2.4|3.61|2.41|3.55|2.35|0
1646678700000|2022-03-07 18:45:00|3.48|2.28|3.55|2.35|3.56|2.36|3.42|2.22|0
1646679000000|2022-03-07 18:50:00|3.54|2.34|3.56|2.36|3.59|2.39|3.46|2.26|0
1646679300000|2022-03-07 18:55:00|3.57|2.37|3.58|2.38|3.62|2.42|3.56|2.36|0
1646679600000|2022-03-07 19:00:00|3.44|2.24|3.54|2.34|3.55|2.35|3.42|2.22|0
1646679900000|2022-03-07 19:05:00|3.52|2.32|3.49|2.29|3.56|2.36|3.46|2.26|0
1646680200000|2022-03-07 19:10:00|3.5|2.3|3.5|2.3|3.54|2.34|3.46|2.26|0
1646680500000|2022-03-07 19:15:00|3.51|2.31|3.55|2.35|3.55|2.35|3.51|2.31|0
1646680800000|2022-03-07 19:20:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1646694300000|2022-03-07 23:05:00|3.71|2.51|3.68|2.48|3.73|2.53|3.68|2.48|0
1646694600000|2022-03-07 23:10:00|3.67|2.47|3.64|2.44|3.71|2.51|3.63|2.43|0
1646694900000|2022-03-07 23:15:00|3.63|2.43|3.65|2.45|3.68|2.48|3.62|2.42|0
1646695200000|2022-03-07 23:20:00|3.66|2.46|3.61|2.41|3.66|2.46|3.57|2.37|0
1646695500000|2022-03-07 23:25:00|3.62|2.42|3.65|2.45|3.66|2.46|3.58|2.38|0
1646695800000|2022-03-07 23:30:00|3.66|2.46|3.74|2.54|3.76|2.56|3.65|2.45|0
1646696100000|2022-03-07 23:35:00|3.73|2.53|3.7|2.5|3.73|2.53|3.68|2.48|0
1646696400000|2022-03-07 23:40:00|3.71|2.51|3.66|2.46|3.71|2.51|3.66|2.46|0
1646696700000|2022-03-07 23:45:00|3.67|2.47|3.71|2.51|3.72|2.52|3.63|2.43|0
1646697000000|2022-03-07 23:50:00|3.69|2.49|3.64|2.44|3.7|2.5|3.63|2.43|0
1646697300000|2022-03-07 23:55:00|3.63|2.43|3.65|2.45|3.66|2.46|3.61|2.41|0
1646697600000|2022-03-08 00:00:00|3.64|2.44|3.63|2.43|3.66|2.46|3.58|2.38|0
1646697900000|2022-03-08 00:05:00|3.62|2.42|3.56|2.36|3.64|2.44|3.56|2.36|0
1646698200000|2022-03-08 00:10:00|3.57|2.37|3.6|2.4|3.64|2.44|3.57|2.37|0
1646698500000|2022-03-08 00:15:00|3.59|2.39|3.47|2.27|3.61|2.41|3.45|2.25|0
1646698800000|2022-03-08 00:20:00|3.48|2.28|3.44|2.24|3.52|2.32|3.43|2.23|0
1646699100000|2022-03-08 00:25:00|3.45|2.25|3.46|2.26|3.48|2.28|3.42|2.22|0
1646699400000|2022-03-08 00:30:00|3.47|2.27|3.54|2.34|3.55|2.35|3.45|2.25|0
1646699700000|2022-03-08 00:35:00|3.55|2.35|3.46|2.26|3.58|2.38|3.46|2.26|0
1646700000000|2022-03-08 00:40:00|3.45|2.25|3.53|2.33|3.55|2.35|3.45|2.25|0
1646700300000|2022-03-08 00:45:00|3.51|2.31|3.53|2.33|3.58|2.38|3.47|2.27|0
1646700600000|2022-03-08 00:50:00|3.54|2.34|3.5|2.3|3.57|2.37|3.49|2.29|0
1646700900000|2022-03-08 00:55:00|3.51|2.31|3.47|2.27|3.52|2.32|3.45|2.25|0
1646701200000|2022-03-08 01:00:00|3.46|2.26|3.42|2.22|3.47|2.27|3.33|2.13|0
1646701500000|2022-03-08 01:05:00|3.41|2.21|3.26|2.06|3.49|2.29|3.26|2.06|0
1646701800000|2022-03-08 01:10:00|3.25|2.05|3.18|1.98|3.26|2.06|3.13|1.93|0
1646702100000|2022-03-08 01:15:00|3.19|1.99|3.11|1.91|3.19|1.99|3.05|1.85|0
1646702400000|2022-03-08 01:20:00|3.1|1.9|3.1|1.9|3.17|1.97|3.1|1.9|0
1646702700000|2022-03-08 01:25:00|3.09|1.89|3.15|1.95|3.15|1.95|3.05|1.85|0
1646703000000|2022-03-08 01:30:00|3.14|1.94|3.04|1.84|3.15|1.95|3.03|1.83|0
1646703300000|2022-03-08 01:35:00|3.05|1.85|3.2|2|3.2|2|3.05|1.85|0
1646703600000|2022-03-08 01:40:00|3.18|1.98|3.06|1.86|3.18|1.98|3.05|1.85|0
1646703900000|2022-03-08 01:45:00|3.07|1.87|3.07|1.87|3.12|1.92|3.05|1.85|0
1646704200000|2022-03-08 01:50:00|3.08|1.88|3.12|1.92|3.13|1.93|3.04|1.84|0
1646704500000|2022-03-08 01:55:00|3.11|1.91|3.07|1.87|3.11|1.91|3.05|1.85|0
1646704800000|2022-03-08 02:00:00|3.05|1.85|2.7|1.5|3.11|1.91|2.69|1.49|0
1646705100000|2022-03-08 02:05:00|2.71|1.51|2.73|1.53|2.76|1.56|2.66|1.46|0
1646705400000|2022-03-08 02:10:00|2.71|1.51|2.71|1.51|2.73|1.53|2.69|1.49|0
1646705700000|2022-03-08 02:15:00|2.7|1.5|2.7|1.5|2.73|1.53|2.67|1.47|0
1646706000000|2022-03-08 02:20:00|2.69|1.49|2.71|1.51|2.73|1.53|2.69|1.49|0
1646706300000|2022-03-08 02:25:00|2.72|1.52|2.74|1.54|2.76|1.56|2.72|1.52|0
1646706600000|2022-03-08 02:30:00|2.73|1.53|2.7|1.5|2.74|1.54|2.7|1.5|0
1646706900000|2022-03-08 02:35:00|2.71|1.51|2.73|1.53|2.73|1.53|2.69|1.49|0
1646707200000|2022-03-08 02:40:00|2.74|1.54|2.73|1.53|2.77|1.57|2.7|1.5|0
1646707500000|2022-03-08 02:45:00|2.74|1.54|2.78|1.58|2.8|1.6|2.73|1.53|0
1646707800000|2022-03-08 02:50:00|2.79|1.59|2.83|1.63|2.85|1.65|2.79|1.59|0
1646708100000|2022-03-08 02:55:00|2.82|1.62|2.88|1.68|2.9|1.7|2.8|1.6|0
1646708400000|2022-03-08 03:00:00|2.89|1.69|2.85|1.65|2.93|1.73|2.85|1.65|0
1646708700000|2022-03-08 03:05:00|2.84|1.64|2.82|1.62|2.87|1.67|2.81|1.61|0
1646709000000|2022-03-08 03:10:00|2.81|1.61|2.92|1.72|2.94|1.74|2.81|1.61|0
1646709300000|2022-03-08 03:15:00|2.93|1.73|3.09|1.89|3.11|1.91|2.92|1.72|0
1646709600000|2022-03-08 03:20:00|3.1|1.9|3.05|1.85|3.11|1.91|3.04|1.84|0
1646709900000|2022-03-08 03:25:00|3.04|1.84|3.03|1.83|3.04|1.84|2.99|1.79|0
1646710200000|2022-03-08 03:30:00|3.02|1.82|3|1.8|3.03|1.83|2.96|1.76|0
1646710500000|2022-03-08 03:35:00|2.99|1.79|2.99|1.79|3|1.8|2.95|1.75|0
1646710800000|2022-03-08 03:40:00|2.98|1.78|3.07|1.87|3.07|1.87|2.98|1.78|0
1646711100000|2022-03-08 03:45:00|3.06|1.86|3.07|1.87|3.09|1.89|3.03|1.83|0
1646711400000|2022-03-08 03:50:00|3.06|1.86|3.05|1.85|3.07|1.87|3.03|1.83|0
1646711700000|2022-03-08 03:55:00|3.06|1.86|3.04|1.84|3.08|1.88|3.04|1.84|0
1646712000000|2022-03-08 04:00:00|3.03|1.83|3.03|1.83|3.07|1.87|3.03|1.83|0
1646712300000|2022-03-08 04:05:00|3.05|1.85|3.04|1.84|3.06|1.86|3.03|1.83|0
1646712600000|2022-03-08 04:10:00|3.05|1.85|3.07|1.87|3.09|1.89|3.05|1.85|0
1646712900000|2022-03-08 04:15:00|3.08|1.88|3.07|1.87|3.11|1.91|3.05|1.85|0
1646713200000|2022-03-08 04:20:00|3.08|1.88|3.13|1.93|3.16|1.96|3.06|1.86|0
1646713500000|2022-03-08 04:25:00|3.14|1.94|3.11|1.91|3.14|1.94|3.1|1.9|0
1646713800000|2022-03-08 04:30:00|3.12|1.92|3.12|1.92|3.13|1.93|3.1|1.9|0
1646714100000|2022-03-08 04:35:00|3.11|1.91|3.13|1.93|3.18|1.98|3.1|1.9|0
1646714400000|2022-03-08 04:40:00|3.14|1.94|3.13|1.93|3.16|1.96|3.09|1.89|0
1646714700000|2022-03-08 04:45:00|3.15|1.95|3.15|1.95|3.18|1.98|3.13|1.93|0
1646715000000|2022-03-08 04:50:00|3.14|1.94|3.13|1.93|3.15|1.95|3.12|1.92|0
1646715300000|2022-03-08 04:55:00|3.14|1.94|3.13|1.93|3.16|1.96|3.09|1.89|0
1646715600000|2022-03-08 05:00:00|3.16|1.96|3.13|1.93|3.18|1.98|3.13|1.93|0
1646715900000|2022-03-08 05:05:00|3.14|1.94|3.2|2|3.21|2.01|3.07|1.87|0
1646716200000|2022-03-08 05:10:00|3.19|1.99|3.17|1.97|3.23|2.03|3.16|1.96|0
1646716500000|2022-03-08 05:15:00|3.18|1.98|3.17|1.97|3.19|1.99|3.15|1.95|0
1646716800000|2022-03-08 05:20:00|3.18|1.98|3.21|2.01|3.23|2.03|3.16|1.96|0
1646717100000|2022-03-08 05:25:00|3.22|2.02|3.4|2.2|3.4|2.2|3.19|1.99|0
1646717400000|2022-03-08 05:30:00|3.38|2.18|3.34|2.14|3.38|2.18|3.31|2.11|0
1646717700000|2022-03-08 05:35:00|3.35|2.15|3.39|2.19|3.44|2.24|3.32|2.12|0
1646718000000|2022-03-08 05:40:00|3.4|2.2|3.61|2.41|3.61|2.41|3.37|2.17|0
1646718300000|2022-03-08 05:45:00|3.62|2.42|3.85|2.65|3.86|2.66|3.62|2.42|0
1646718600000|2022-03-08 05:50:00|3.86|2.66|3.83|2.63|3.88|2.68|3.82|2.62|0
1646718900000|2022-03-08 05:55:00|3.82|2.62|3.86|2.66|3.86|2.66|3.8|2.6|0
1646719200000|2022-03-08 06:00:00|3.84|2.64|3.7|2.5|3.84|2.64|3.7|2.5|0
1646719500000|2022-03-08 06:05:00|3.71|2.51|3.77|2.57|3.78|2.58|3.68|2.48|0
1646719800000|2022-03-08 06:10:00|3.78|2.58|3.9|2.7|3.95|2.75|3.78|2.58|0
1646720100000|2022-03-08 06:15:00|3.92|2.72|4.04|2.84|4.05|2.85|3.88|2.68|0
1646720400000|2022-03-08 06:20:00|4.03|2.83|4.46|3.26|4.52|3.32|4|2.8|0
1646720700000|2022-03-08 06:25:00|4.56|3.36|4.46|3.26|4.56|3.36|4.24|3.04|0
1646721000000|2022-03-08 06:30:00|4.43|3.23|4.5|3.3|4.53|3.33|4.37|3.17|0
1646721300000|2022-03-08 06:35:00|4.51|3.31|4.44|3.24|4.55|3.35|4.41|3.21|0
1646721600000|2022-03-08 06:40:00|4.46|3.26|4.31|3.11|4.51|3.31|4.31|3.11|0
1646721900000|2022-03-08 06:45:00|4.32|3.12|4.31|3.11|4.41|3.21|4.3|3.1|0
1646722200000|2022-03-08 06:50:00|4.3|3.1|4.2|3|4.32|3.12|4.19|2.99|0
1646722500000|2022-03-08 06:55:00|4.21|3.01|4.19|2.99|4.22|3.02|4.09|2.89|0
1646722800000|2022-03-08 07:00:00|4.2|3|4.31|3.11|4.35|3.15|4.18|2.98|0
1646723100000|2022-03-08 07:05:00|4.29|3.09|4.33|3.13|4.38|3.18|4.23|3.03|0
1646723400000|2022-03-08 07:10:00|4.34|3.14|4.46|3.26|4.51|3.31|4.33|3.13|0
1646723700000|2022-03-08 07:15:00|4.48|3.28|4.37|3.17|4.8|3.6|4.27|3.07|0
1646724000000|2022-03-08 07:20:00|4.36|3.16|4.32|3.12|4.63|3.43|4.29|3.09|0
1646724300000|2022-03-08 07:25:00|4.31|3.11|4.09|2.89|4.37|3.17|4.07|2.87|0
1646724600000|2022-03-08 07:30:00|4.1|2.9|4.17|2.97|4.18|2.98|4.06|2.86|0
1646724900000|2022-03-08 07:35:00|4.15|2.95|4.15|2.95|4.19|2.99|4.1|2.9|0
1646725200000|2022-03-08 07:40:00|4.16|2.96|3.99|2.79|4.18|2.98|3.95|2.75|0
1646725500000|2022-03-08 07:45:00|3.95|2.75|4.05|2.85|4.08|2.88|3.95|2.75|0
1646725800000|2022-03-08 07:50:00|4.06|2.86|4.2|3|4.29|3.09|4.05|2.85|0
1646726100000|2022-03-08 07:55:00|4.21|3.01|4.29|3.09|4.38|3.18|4.21|3.01|0
1646726400000|2022-03-08 08:00:00|4.27|3.07|3.96|2.76|4.33|3.13|3.94|2.74|0
1646726700000|2022-03-08 08:05:00|3.86|2.86|3.75|2.75|3.9|2.9|3.75|2.75|0
1646727000000|2022-03-08 08:10:00|3.77|2.77|3.34|2.34|3.77|2.77|3.33|2.33|0
1646727300000|2022-03-08 08:15:00|3.35|2.35|3.04|2.04|3.7|2.7|3.04|2.04|0
1646727600000|2022-03-08 08:20:00|3.03|2.03|2.86|1.86|3.05|2.05|2.83|1.83|0
1646727900000|2022-03-08 08:25:00|2.84|1.84|2.59|1.59|2.89|1.89|2.58|1.58|0
1646728200000|2022-03-08 08:30:00|2.6|1.6|2.49|1.49|2.86|1.86|2.49|1.49|0
1646728500000|2022-03-08 08:35:00|2.5|1.5|2.53|1.53|2.62|1.62|2.49|1.49|0
1646728800000|2022-03-08 08:40:00|2.54|1.54|2.67|1.67|2.68|1.68|2.45|1.45|0
1646729100000|2022-03-08 08:45:00|2.68|1.68|2.61|1.61|2.72|1.72|2.53|1.53|0
1646729400000|2022-03-08 08:50:00|2.6|1.6|2.7|1.7|2.78|1.78|2.59|1.59|0
1646729700000|2022-03-08 08:55:00|2.69|1.69|2.62|1.62|2.73|1.73|2.61|1.61|0
1646730000000|2022-03-08 09:00:00|2.64|1.64|2.49|1.49|2.65|1.65|2.46|1.46|0
1646730300000|2022-03-08 09:05:00|2.48|1.48|2.58|1.58|2.62|1.62|2.46|1.46|0
1646730600000|2022-03-08 09:10:00|2.57|1.57|2.51|1.51|2.57|1.57|2.48|1.48|0
1646730900000|2022-03-08 09:15:00|2.52|1.52|2.47|1.47|2.52|1.52|2.44|1.44|0
1646731200000|2022-03-08 09:20:00|2.46|1.46|2.54|1.54|2.58|1.58|2.46|1.46|0
1646731500000|2022-03-08 09:25:00|2.52|1.52|2.58|1.58|2.59|1.59|2.52|1.52|0
1646731800000|2022-03-08 09:30:00|2.57|1.57|2.49|1.49|2.63|1.63|2.47|1.47|0
1646732100000|2022-03-08 09:35:00|2.5|1.5|2.51|1.51|2.57|1.57|2.5|1.5|0
1646732400000|2022-03-08 09:40:00|2.53|1.53|2.54|1.54|2.58|1.58|2.51|1.51|0
1646732700000|2022-03-08 09:45:00|2.55|1.55|2.59|1.59|2.65|1.65|2.55|1.55|0
1646733000000|2022-03-08 09:50:00|2.6|1.6|2.5|1.5|2.61|1.61|2.5|1.5|0
1646733300000|2022-03-08 09:55:00|2.49|1.49|2.52|1.52|2.56|1.56|2.47|1.47|0
1646733600000|2022-03-08 10:00:00|2.51|1.51|2.56|1.56|2.58|1.58|2.49|1.49|0
1646733900000|2022-03-08 10:05:00|2.57|1.57|2.64|1.64|2.64|1.64|2.55|1.55|0
1646734200000|2022-03-08 10:10:00|2.62|1.62|2.57|1.57|2.65|1.65|2.56|1.56|0
1646734500000|2022-03-08 10:15:00|2.58|1.58|2.8|1.8|2.81|1.81|2.57|1.57|0
1646734800000|2022-03-08 10:20:00|2.81|1.81|2.73|1.73|2.81|1.81|2.72|1.72|0
1646735100000|2022-03-08 10:25:00|2.72|1.72|2.53|1.53|2.73|1.73|2.52|1.52|0
1646735400000|2022-03-08 10:30:00|2.54|1.54|2.59|1.59|2.62|1.62|2.53|1.53|0
1646735700000|2022-03-08 10:35:00|2.58|1.58|2.61|1.61|2.61|1.61|2.53|1.53|0
1646736000000|2022-03-08 10:40:00|2.6|1.6|2.55|1.55|2.69|1.69|2.52|1.52|0
1646736300000|2022-03-08 10:45:00|2.56|1.56|2.49|1.49|2.59|1.59|2.47|1.47|0
1646736600000|2022-03-08 10:50:00|2.48|1.48|2.48|1.48|2.51|1.51|2.41|1.41|0
1646736900000|2022-03-08 10:55:00|2.47|1.47|2.48|1.48|2.48|1.48|2.41|1.41|0
1646737200000|2022-03-08 11:00:00|2.47|1.47|2.46|1.46|2.52|1.52|2.45|1.45|0
1646737500000|2022-03-08 11:05:00|2.45|1.45|2.5|1.5|2.55|1.55|2.44|1.44|0
1646737800000|2022-03-08 11:10:00|2.51|1.51|2.47|1.47|2.52|1.52|2.44|1.44|0
1646738100000|2022-03-08 11:15:00|2.48|1.48|2.58|1.58|2.59|1.59|2.47|1.47|0
1646738400000|2022-03-08 11:20:00|2.57|1.57|2.48|1.48|2.57|1.57|2.47|1.47|0
1646738700000|2022-03-08 11:25:00|2.47|1.47|2.44|1.44|2.49|1.49|2.42|1.42|0
1646739000000|2022-03-08 11:30:00|2.43|1.43|2.43|1.43|2.49|1.49|2.42|1.42|0
1646739300000|2022-03-08 11:35:00|2.44|1.44|2.44|1.44|2.47|1.47|2.44|1.44|0
1646739600000|2022-03-08 11:40:00|2.45|1.45|2.45|1.45|2.52|1.52|2.44|1.44|0
1646739900000|2022-03-08 11:45:00|2.46|1.46|2.4|1.4|2.51|1.51|2.39|1.39|0
1646740200000|2022-03-08 11:50:00|2.41|1.41|2.43|1.43|2.45|1.45|2.39|1.39|0
1646740500000|2022-03-08 11:55:00|2.42|1.42|2.36|1.36|2.43|1.43|2.36|1.36|0
1646740800000|2022-03-08 12:00:00|2.37|1.37|2.3|1.3|2.39|1.39|2.3|1.3|0
1646741100000|2022-03-08 12:05:00|2.31|1.31|2.29|1.29|2.32|1.32|2.29|1.29|0
1646741400000|2022-03-08 12:10:00|2.28|1.28|2.17|1.17|2.32|1.32|2.17|1.17|0
1646741700000|2022-03-08 12:15:00|2.18|1.18|2.15|1.15|2.18|1.18|2.09|1.09|0
1646742000000|2022-03-08 12:20:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1646742300000|2022-03-08 12:25:00|2.15|1.15|2.23|1.23|2.24|1.24|2.12|1.12|0
1646742600000|2022-03-08 12:30:00|2.24|1.24|2.21|1.21|2.3|1.3|2.21|1.21|0
1646742900000|2022-03-08 12:35:00|2.22|1.22|2.27|1.27|2.28|1.28|2.22|1.22|0
1646743200000|2022-03-08 12:40:00|2.26|1.26|2.41|1.41|2.41|1.41|2.25|1.25|0
1646743500000|2022-03-08 12:45:00|2.4|1.4|2.6|1.6|2.64|1.64|2.28|1.28|0
1646743800000|2022-03-08 12:50:00|2.62|1.62|2.69|1.69|2.69|1.69|2.62|1.62|0
1646744100000|2022-03-08 12:55:00|2.68|1.68|2.62|1.62|2.69|1.69|2.61|1.61|0
1646744400000|2022-03-08 13:00:00|2.63|1.63|2.61|1.61|2.72|1.72|2.6|1.6|0
1646744700000|2022-03-08 13:05:00|2.6|1.6|2.51|1.51|2.64|1.64|2.5|1.5|0
1646745000000|2022-03-08 13:10:00|2.5|1.5|2.81|1.81|2.83|1.83|2.5|1.5|0
1646745300000|2022-03-08 13:15:00|2.79|1.79|2.75|1.75|2.81|1.81|2.71|1.71|0
1646745600000|2022-03-08 13:20:00|2.74|1.74|2.91|1.91|2.94|1.94|2.65|1.65|0
1646745900000|2022-03-08 13:25:00|2.9|1.9|2.81|1.81|2.91|1.91|2.8|1.8|0
1646746200000|2022-03-08 13:30:00|2.8|1.8|2.85|1.85|2.88|1.88|2.8|1.8|0
1646746500000|2022-03-08 13:35:00|2.84|1.84|2.7|1.7|2.86|1.86|2.69|1.69|0
1646746800000|2022-03-08 13:40:00|2.69|1.69|2.65|1.65|2.8|1.8|2.62|1.62|0
1646747100000|2022-03-08 13:45:00|2.64|1.64|2.59|1.59|2.66|1.66|2.56|1.56|0
1646747400000|2022-03-08 13:50:00|2.6|1.6|2.55|1.55|2.65|1.65|2.5|1.5|0
1646747700000|2022-03-08 13:55:00|2.54|1.54|2.61|1.61|2.63|1.63|2.52|1.52|0
1646748000000|2022-03-08 14:00:00|2.62|1.62|2.61|1.61|2.67|1.67|2.57|1.57|0
1646748300000|2022-03-08 14:05:00|2.6|1.6|2.71|1.71|2.71|1.71|2.56|1.56|0
1646748600000|2022-03-08 14:10:00|2.7|1.7|2.7|1.7|2.72|1.72|2.63|1.63|0
1646748900000|2022-03-08 14:15:00|2.71|1.71|2.62|1.62|2.71|1.71|2.58|1.58|0
1646749200000|2022-03-08 14:20:00|2.63|1.63|2.49|1.49|2.63|1.63|2.49|1.49|0
1646749500000|2022-03-08 14:25:00|2.51|1.51|2.61|1.61|2.63|1.63|2.51|1.51|0
1646749800000|2022-03-08 14:30:00|2.63|1.63|2.72|1.72|2.75|1.75|2.51|1.51|0
1646750100000|2022-03-08 14:35:00|2.73|1.73|2.83|1.83|2.83|1.83|2.4|1.4|0
1646750400000|2022-03-08 14:40:00|2.84|1.84|2.48|1.48|2.93|1.93|2.42|1.42|0
1646750700000|2022-03-08 14:45:00|2.5|1.5|2.61|1.61|2.61|1.61|2.4|1.4|0
1646751000000|2022-03-08 14:50:00|2.6|1.6|2.78|1.78|2.82|1.82|2.51|1.51|0
1646751300000|2022-03-08 14:55:00|2.81|1.81|2.77|1.77|2.86|1.86|2.73|1.73|0
1646751600000|2022-03-08 15:00:00|2.82|1.82|3.01|2.01|3.31|2.31|2.81|1.81|0
1646751900000|2022-03-08 15:05:00|3.34|2.34|3.52|2.52|3.53|2.53|3.32|2.32|0
1646752200000|2022-03-08 15:10:00|3.55|2.55|3.37|2.37|3.55|2.55|3.33|2.33|0
1646752500000|2022-03-08 15:15:00|3.32|2.32|2.92|1.92|3.33|2.33|2.92|1.92|0
1646752800000|2022-03-08 15:20:00|2.94|1.94|3.21|2.21|3.21|2.21|2.88|1.88|0
1646753100000|2022-03-08 15:25:00|3.26|2.26|3.41|2.41|3.41|2.41|3.23|2.23|0
1646753400000|2022-03-08 15:30:00|3.42|2.42|3.56|2.56|3.61|2.61|3.23|2.23|0
1646753700000|2022-03-08 15:35:00|3.58|2.58|3.5|2.5|3.59|2.59|3.4|2.4|0
1646754000000|2022-03-08 15:40:00|3.46|2.46|3.3|2.3|3.51|2.51|3.26|2.26|0
1646754300000|2022-03-08 15:45:00|3.28|2.28|3.04|2.04|3.38|2.38|3.04|2.04|0
1646754600000|2022-03-08 15:50:00|3.08|2.08|2.82|1.82|3.23|2.23|2.81|1.81|0
1646754900000|2022-03-08 15:55:00|2.84|1.84|2.73|1.73|2.93|1.93|2.72|1.72|0
1646755200000|2022-03-08 16:00:00|2.74|1.74|2.54|1.54|2.93|1.93|2.49|1.49|0
1646755500000|2022-03-08 16:05:00|2.52|1.52|2.79|1.79|2.84|1.84|2.52|1.52|0
1646755800000|2022-03-08 16:10:00|2.78|1.78|2.74|1.74|2.84|1.84|2.68|1.68|0
1646756100000|2022-03-08 16:15:00|2.71|1.71|2.74|1.74|2.88|1.88|2.68|1.68|0
1646756400000|2022-03-08 16:20:00|2.72|1.72|2.95|1.95|2.95|1.95|2.71|1.71|0
1646756700000|2022-03-08 16:25:00|2.94|1.94|3.03|2.03|3.08|2.08|2.85|1.85|0
1646757000000|2022-03-08 16:30:00|3.02|2.02|3.14|2.14|3.31|2.31|3|2|0
1646757300000|2022-03-08 16:35:00|3.13|2.13|3.17|2.17|3.2|2.2|3.06|2.06|0
1646757600000|2022-03-08 16:40:00|3.15|2.15|3.16|2.16|3.26|2.26|3.03|2.03|0
1646757900000|2022-03-08 16:45:00|3.13|2.13|2.85|1.85|3.15|2.15|2.78|1.78|0
1646758200000|2022-03-08 16:50:00|2.84|1.84|2.74|1.74|2.89|1.89|2.72|1.72|0
1646758500000|2022-03-08 16:55:00|2.73|1.73|2.8|1.8|2.83|1.83|2.66|1.66|0
1646758800000|2022-03-08 17:00:00|2.79|1.79|2.4|1.4|2.81|1.81|2.37|1.37|0
1646759100000|2022-03-08 17:05:00|2.38|1.38|2.26|1.26|2.38|1.38|2.21|1.21|0
1646759400000|2022-03-08 17:10:00|2.23|1.23|1.98|0.98|2.24|1.24|1.98|0.98|0
1646759700000|2022-03-08 17:15:00|1.96|0.96|1.71|0.71|2.24|1.24|1.68|0.68|0
1646760000000|2022-03-08 17:20:00|1.7|0.7|2.02|1.02|2.04|1.04|1.7|0.7|0
1646760300000|2022-03-08 17:25:00|2.03|1.03|1.9|0.9|2.12|1.12|1.87|0.87|0
1646760600000|2022-03-08 17:30:00|1.89|0.89|1.81|0.81|1.99|0.99|1.81|0.81|0
1646760900000|2022-03-08 17:35:00|1.82|0.82|1.79|0.79|1.9|0.9|1.78|0.78|0
1646761200000|2022-03-08 17:40:00|1.78|0.78|1.71|0.71|1.88|0.88|1.69|0.69|0
1646761500000|2022-03-08 17:45:00|1.73|0.73|1.72|0.72|1.77|0.77|1.68|0.68|0
1646761800000|2022-03-08 17:50:00|1.75|0.75|1.66|0.66|1.83|0.83|1.66|0.66|0
1646762100000|2022-03-08 17:55:00|1.67|0.67|1.69|0.69|1.73|0.73|1.67|0.67|0
1646762400000|2022-03-08 18:00:00|1.68|0.68|1.56|0.56|1.68|0.68|1.56|0.56|0
1646762700000|2022-03-08 18:05:00|1.57|0.57|1.45|0.45|1.68|0.68|1.36|0.36|0
1646763000000|2022-03-08 18:10:00|1.46|0.46|1.5|0.5|1.51|0.51|1.44|0.44|0
1646763300000|2022-03-08 18:15:00|1.49|0.49|1.49|0.49|1.53|0.53|1.47|0.47|0
1646763600000|2022-03-08 18:20:00|1.5|0.5|1.61|0.61|1.62|0.62|1.5|0.5|0
1646763900000|2022-03-08 18:25:00|1.62|0.62|1.74|0.74|1.75|0.75|1.61|0.61|0
1646764200000|2022-03-08 18:30:00|1.73|0.73|1.86|0.86|1.91|0.91|1.73|0.73|0
1646764500000|2022-03-08 18:35:00|1.85|0.85|1.89|0.89|1.93|0.93|1.82|0.82|0
1646764800000|2022-03-08 18:40:00|1.9|0.9|2.01|1.01|2.12|1.12|1.65|0.65|0
1646765100000|2022-03-08 18:45:00|2|1|2.12|1.12|2.16|1.16|1.99|0.99|0
1646765400000|2022-03-08 18:50:00|2.13|1.13|2.21|1.21|2.25|1.25|2.11|1.11|0
1646765700000|2022-03-08 18:55:00|2.2|1.2|2.45|1.45|2.45|1.45|2.2|1.2|0
1646766000000|2022-03-08 19:00:00|2.47|1.47|2.57|1.57|2.72|1.72|2.43|1.43|0
1646766300000|2022-03-08 19:05:00|2.61|1.61|2.45|1.45|2.62|1.62|2.38|1.38|0
1646766600000|2022-03-08 19:10:00|2.44|1.44|2.5|1.5|2.64|1.64|2.44|1.44|0
1646766900000|2022-03-08 19:15:00|2.49|1.49|2.5|1.5|2.59|1.59|2.41|1.41|0
1646767200000|2022-03-08 19:20:00|2.49|1.49|2.41|1.41|2.66|1.66|2.38|1.38|0
1646767500000|2022-03-08 19:25:00|2.44|1.44|2.25|1.25|2.46|1.46|2.23|1.23|0
1646767800000|2022-03-08 19:30:00|2.26|1.26|2.39|1.39|2.42|1.42|2.2|1.2|0
1646768100000|2022-03-08 19:35:00|2.37|1.37|2.09|1.09|2.37|1.37|2.06|1.06|0
1646768400000|2022-03-08 19:40:00|2.1|1.1|2.07|1.07|2.19|1.19|2.06|1.06|0
1646768700000|2022-03-08 19:45:00|2.02|1.02|1.91|0.91|2.03|1.03|1.91|0.91|0
1646769000000|2022-03-08 19:50:00|1.93|0.93|2.04|1.04|2.05|1.05|1.9|0.9|0
1646769300000|2022-03-08 19:55:00|2.03|1.03|2.02|1.02|2.12|1.12|1.96|0.96|0
1646769600000|2022-03-08 20:00:00|2.04|1.04|1.84|0.84|2.07|1.07|1.82|0.82|0
1646769900000|2022-03-08 20:05:00|1.85|0.85|1.9|0.9|1.92|0.92|1.84|0.84|0
1646770200000|2022-03-08 20:10:00|1.88|0.88|1.96|0.96|2.07|1.07|1.87|0.87|0
1646770500000|2022-03-08 20:15:00|1.95|0.95|2.02|1.02|2.05|1.05|1.93|0.93|0
1646770800000|2022-03-08 20:20:00|2.03|1.03|2.07|1.07|2.15|1.15|2.01|1.01|0
1646771100000|2022-03-08 20:25:00|2.06|1.06|2.29|1.29|2.29|1.29|2.06|1.06|0
1646771400000|2022-03-08 20:30:00|2.27|1.27|2.46|1.46|2.51|1.51|2.26|1.26|0
1646771700000|2022-03-08 20:35:00|2.47|1.47|2.3|1.3|2.51|1.51|2.3|1.3|0
1646772000000|2022-03-08 20:40:00|2.27|1.27|2.46|1.46|2.46|1.46|2.23|1.23|0
1646772300000|2022-03-08 20:45:00|2.49|1.49|2.52|1.52|2.56|1.56|2.38|1.38|0
1646772600000|2022-03-08 20:50:00|2.53|1.53|2.38|1.38|2.53|1.53|2.17|1.17|0
1646772900000|2022-03-08 20:55:00|2.4|1.4|2.52|1.52|2.61|1.61|2.39|1.39|0
1646773200000|2022-03-08 21:00:00|2.56|1.56|2.72|1.72|2.77|1.77|2.56|1.56|0
1646773500000|2022-03-08 21:05:00|2.73|1.73|2.77|1.77|2.8|1.8|2.7|1.7|0
1646773800000|2022-03-08 21:10:00|2.76|1.76|2.72|1.72|2.76|1.76|2.66|1.66|0
1646774100000|2022-03-08 21:15:00|2.83|1.63|2.91|1.71|2.91|1.71|2.83|1.63|0
1646774400000|2022-03-08 21:20:00|2.92|1.72|2.93|1.73|2.94|1.74|2.9|1.7|0
1646774700000|2022-03-08 21:25:00|2.92|1.72|2.9|1.7|2.96|1.76|2.9|1.7|0
1646775000000|2022-03-08 21:30:00|2.91|1.71|2.94|1.74|2.95|1.75|2.91|1.71|0
1646775300000|2022-03-08 21:35:00|2.95|1.75|2.96|1.76|2.96|1.76|2.92|1.72|0
1646775600000|2022-03-08 21:40:00|2.95|1.75|2.97|1.77|2.99|1.79|2.94|1.74|0
1646775900000|2022-03-08 21:45:00|2.96|1.76|2.9|1.7|2.98|1.78|2.9|1.7|0
1646776200000|2022-03-08 21:50:00|2.91|1.71|2.9|1.7|2.91|1.71|2.85|1.65|0
1646776500000|2022-03-08 21:55:00|2.89|1.69|2.91|1.71|2.94|1.74|2.87|1.67|0
1646776800000|2022-03-08 22:00:00|2.89|1.69|2.9|1.7|2.92|1.72|2.89|1.69|0
1646777100000|2022-03-08 22:05:00|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1646777400000|2022-03-08 22:10:00|2.92|1.72|2.9|1.7|2.93|1.73|2.89|1.69|0
1646777700000|2022-03-08 22:15:00|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1646778000000|2022-03-08 22:20:00|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1646778300000|2022-03-08 22:25:00|2.92|1.72|2.92|1.72|2.92|1.72|2.9|1.7|0
1646778600000|2022-03-08 22:30:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1646778900000|2022-03-08 22:35:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1646779200000|2022-03-08 22:40:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1646779500000|2022-03-08 22:45:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1646779800000|2022-03-08 22:50:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1646780100000|2022-03-08 22:55:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1646780400000|2022-03-08 23:00:00|2.87|1.67|2.76|1.56|2.87|1.67|2.75|1.55|0
1646780700000|2022-03-08 23:05:00|2.75|1.55|2.77|1.57|2.78|1.58|2.75|1.55|0
1646781000000|2022-03-08 23:10:00|2.78|1.58|2.73|1.53|2.81|1.61|2.73|1.53|0
1646781300000|2022-03-08 23:15:00|2.74|1.54|2.76|1.56|2.78|1.58|2.74|1.54|0
1646781600000|2022-03-08 23:20:00|2.75|1.55|2.75|1.55|2.79|1.59|2.74|1.54|0
1646781900000|2022-03-08 23:25:00|2.74|1.54|2.7|1.5|2.76|1.56|2.7|1.5|0
1646782200000|2022-03-08 23:30:00|2.68|1.48|2.62|1.42|2.68|1.48|2.6|1.4|0
1646782500000|2022-03-08 23:35:00|2.63|1.43|2.62|1.42|2.63|1.43|2.6|1.4|0
1646782800000|2022-03-08 23:40:00|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1646783100000|2022-03-08 23:45:00|2.59|1.39|2.62|1.42|2.62|1.42|2.56|1.36|0
1646783400000|2022-03-08 23:50:00|2.64|1.44|2.58|1.38|2.65|1.45|2.56|1.36|0
1646783700000|2022-03-08 23:55:00|2.57|1.37|2.56|1.36|2.62|1.42|2.54|1.34|0
1646784000000|2022-03-09 00:00:00|2.55|1.35|2.52|1.32|2.56|1.36|2.51|1.31|0
1646784300000|2022-03-09 00:05:00|2.51|1.31|2.51|1.31|2.53|1.33|2.5|1.3|0
1646784600000|2022-03-09 00:10:00|2.52|1.32|2.53|1.33|2.54|1.34|2.51|1.31|0
1646784900000|2022-03-09 00:15:00|2.54|1.34|2.53|1.33|2.54|1.34|2.46|1.26|0
1646785200000|2022-03-09 00:20:00|2.54|1.34|2.49|1.29|2.54|1.34|2.47|1.27|0
1646785500000|2022-03-09 00:25:00|2.48|1.28|2.45|1.25|2.49|1.29|2.43|1.23|0
1646785800000|2022-03-09 00:30:00|2.46|1.26|2.53|1.33|2.54|1.34|2.45|1.25|0
1646786100000|2022-03-09 00:35:00|2.52|1.32|2.51|1.31|2.53|1.33|2.48|1.28|0
1646786400000|2022-03-09 00:40:00|2.52|1.32|2.47|1.27|2.52|1.32|2.47|1.27|0
1646786700000|2022-03-09 00:45:00|2.46|1.26|2.45|1.25|2.49|1.29|2.45|1.25|0
1646787000000|2022-03-09 00:50:00|2.44|1.24|2.44|1.24|2.47|1.27|2.43|1.23|0
1646787300000|2022-03-09 00:55:00|2.43|1.23|2.42|1.22|2.45|1.25|2.41|1.21|0
1646787600000|2022-03-09 01:00:00|2.39|1.19|2.44|1.24|2.44|1.24|2.36|1.16|0
1646787900000|2022-03-09 01:05:00|2.45|1.25|2.39|1.19|2.46|1.26|2.36|1.16|0
1646788200000|2022-03-09 01:10:00|2.38|1.18|2.4|1.2|2.4|1.2|2.35|1.15|0
1646788500000|2022-03-09 01:15:00|2.42|1.22|2.44|1.24|2.45|1.25|2.4|1.2|0
1646788800000|2022-03-09 01:20:00|2.43|1.23|2.48|1.28|2.5|1.3|2.42|1.22|0
1646789100000|2022-03-09 01:25:00|2.49|1.29|2.45|1.25|2.5|1.3|2.45|1.25|0
1646789400000|2022-03-09 01:30:00|2.46|1.26|2.24|1.04|2.47|1.27|2.21|1.01|0
1646789700000|2022-03-09 01:35:00|2.23|1.03|2.11|0.91|2.26|1.06|2.11|0.91|0
1646790000000|2022-03-09 01:40:00|2.12|0.92|2.09|0.89|2.15|0.95|2.07|0.87|0
1646790300000|2022-03-09 01:45:00|2.08|0.88|2.09|0.89|2.1|0.9|2.06|0.86|0
1646790600000|2022-03-09 01:50:00|2.08|0.88|2.17|0.97|2.19|0.99|2.07|0.87|0
1646790900000|2022-03-09 01:55:00|2.18|0.98|2.18|0.98|2.18|0.98|2.14|0.94|0
1646791200000|2022-03-09 02:00:00|2.17|0.97|2.16|0.96|2.17|0.97|2.09|0.89|0
1646791500000|2022-03-09 02:05:00|2.15|0.95|2.15|0.95|2.18|0.98|2.14|0.94|0
1646791800000|2022-03-09 02:10:00|2.14|0.94|2.13|0.93|2.15|0.95|2.12|0.92|0
1646792100000|2022-03-09 02:15:00|2.14|0.94|2.14|0.94|2.17|0.97|2.13|0.93|0
1646792400000|2022-03-09 02:20:00|2.13|0.93|2.23|1.03|2.23|1.03|2.12|0.92|0
1646792700000|2022-03-09 02:25:00|2.22|1.02|2.17|0.97|2.23|1.03|2.17|0.97|0
1646793000000|2022-03-09 02:30:00|2.18|0.98|2.22|1.02|2.24|1.04|2.18|0.98|0
1646793300000|2022-03-09 02:35:00|2.21|1.01|2.31|1.11|2.31|1.11|2.2|1|0
1646793600000|2022-03-09 02:40:00|2.32|1.12|2.31|1.11|2.33|1.13|2.27|1.07|0
1646793900000|2022-03-09 02:45:00|2.32|1.12|2.32|1.12|2.32|1.12|2.28|1.08|0
1646794200000|2022-03-09 02:50:00|2.33|1.13|2.38|1.18|2.4|1.2|2.32|1.12|0
1646794500000|2022-03-09 02:55:00|2.37|1.17|2.34|1.14|2.37|1.17|2.33|1.13|0
1646794800000|2022-03-09 03:00:00|2.33|1.13|2.37|1.17|2.38|1.18|2.32|1.12|0
1646795100000|2022-03-09 03:05:00|2.36|1.16|2.37|1.17|2.39|1.19|2.36|1.16|0
1646795400000|2022-03-09 03:10:00|2.38|1.18|2.4|1.2|2.41|1.21|2.36|1.16|0
1646795700000|2022-03-09 03:15:00|2.39|1.19|2.45|1.25|2.48|1.28|2.39|1.19|0
1646796000000|2022-03-09 03:20:00|2.44|1.24|2.37|1.17|2.44|1.24|2.35|1.15|0
1646796300000|2022-03-09 03:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.36|1.16|0
1646796600000|2022-03-09 03:30:00|2.38|1.18|2.33|1.13|2.39|1.19|2.32|1.12|0
1646796900000|2022-03-09 03:35:00|2.32|1.12|2.33|1.13|2.35|1.15|2.31|1.11|0
1646797200000|2022-03-09 03:40:00|2.34|1.14|2.33|1.13|2.35|1.15|2.33|1.13|0
1646797500000|2022-03-09 03:45:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1646797800000|2022-03-09 03:50:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1646798100000|2022-03-09 03:55:00|2.33|1.13|2.4|1.2|2.43|1.23|2.33|1.13|0
1646798400000|2022-03-09 04:00:00|2.39|1.19|2.26|1.06|2.39|1.19|2.25|1.05|0
1646798700000|2022-03-09 04:05:00|2.25|1.05|2.24|1.04|2.26|1.06|2.22|1.02|0
1646799000000|2022-03-09 04:10:00|2.25|1.05|2.2|1|2.28|1.08|2.2|1|0
1646799300000|2022-03-09 04:15:00|2.21|1.01|2.19|0.99|2.22|1.02|2.19|0.99|0
1646799600000|2022-03-09 04:20:00|2.18|0.98|2.18|0.98|2.19|0.99|2.16|0.96|0
1646799900000|2022-03-09 04:25:00|2.17|0.97|2.26|1.06|2.42|1.22|2.08|0.88|0
1646800200000|2022-03-09 04:30:00|2.27|1.07|2.28|1.08|2.29|1.09|2.25|1.05|0
1646800500000|2022-03-09 04:35:00|2.27|1.07|2.24|1.04|2.29|1.09|2.24|1.04|0
1646800800000|2022-03-09 04:40:00|2.25|1.05|2.27|1.07|2.29|1.09|2.24|1.04|0
1646801100000|2022-03-09 04:45:00|2.28|1.08|2.24|1.04|2.29|1.09|2.24|1.04|0
1646801400000|2022-03-09 04:50:00|2.25|1.05|2.26|1.06|2.27|1.07|2.23|1.03|0
1646801700000|2022-03-09 04:55:00|2.25|1.05|2.28|1.08|2.28|1.08|2.23|1.03|0
1646802000000|2022-03-09 05:00:00|2.27|1.07|2.33|1.13|2.34|1.14|2.27|1.07|0
1646802300000|2022-03-09 05:05:00|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1646802600000|2022-03-09 05:10:00|2.33|1.13|2.34|1.14|2.35|1.15|2.31|1.11|0
1646802900000|2022-03-09 05:15:00|2.35|1.15|2.37|1.17|2.41|1.21|2.34|1.14|0
1646803200000|2022-03-09 05:20:00|2.38|1.18|2.35|1.15|2.38|1.18|2.33|1.13|0
1646803500000|2022-03-09 05:25:00|2.36|1.16|2.27|1.07|2.36|1.16|2.24|1.04|0
1646803800000|2022-03-09 05:30:00|2.26|1.06|2.36|1.16|2.36|1.16|2.26|1.06|0
1646804100000|2022-03-09 05:35:00|2.37|1.17|2.48|1.28|2.49|1.29|2.35|1.15|0
1646804400000|2022-03-09 05:40:00|2.49|1.29|2.45|1.25|2.49|1.29|2.43|1.23|0
1646804700000|2022-03-09 05:45:00|2.44|1.24|2.52|1.32|2.53|1.33|2.43|1.23|0
1646805000000|2022-03-09 05:50:00|2.51|1.31|2.5|1.3|2.55|1.35|2.48|1.28|0
1646805300000|2022-03-09 05:55:00|2.51|1.31|2.45|1.25|2.51|1.31|2.44|1.24|0
1646805600000|2022-03-09 06:00:00|2.44|1.24|2.43|1.23|2.44|1.24|2.38|1.18|0
1646805900000|2022-03-09 06:05:00|2.44|1.24|2.32|1.12|2.44|1.24|2.31|1.11|0
1646806200000|2022-03-09 06:10:00|2.33|1.13|2.34|1.14|2.34|1.14|2.28|1.08|0
1646806500000|2022-03-09 06:15:00|2.33|1.13|2.29|1.09|2.33|1.13|2.27|1.07|0
1646806800000|2022-03-09 06:20:00|2.28|1.08|2.33|1.13|2.33|1.13|2.26|1.06|0
1646807100000|2022-03-09 06:25:00|2.34|1.14|2.29|1.09|2.36|1.16|2.29|1.09|0
1646807400000|2022-03-09 06:30:00|2.28|1.08|2.23|1.03|2.34|1.14|2.23|1.03|0
1646807700000|2022-03-09 06:35:00|2.22|1.02|2.33|1.13|2.33|1.13|2.19|0.99|0
1646808000000|2022-03-09 06:40:00|2.34|1.14|2.35|1.15|2.38|1.18|2.32|1.12|0
1646808300000|2022-03-09 06:45:00|2.36|1.16|2.38|1.18|2.39|1.19|2.32|1.12|0
1646808600000|2022-03-09 06:50:00|2.36|1.16|2.27|1.07|2.37|1.17|2.23|1.03|0
1646808900000|2022-03-09 06:55:00|2.28|1.08|2.26|1.06|2.28|1.08|2.23|1.03|0
1646809200000|2022-03-09 07:00:00|2.24|1.04|2.28|1.08|2.36|1.16|2.24|1.04|0
1646809500000|2022-03-09 07:05:00|2.27|1.07|2.2|1|2.27|1.07|2.19|0.99|0
1646809800000|2022-03-09 07:10:00|2.19|0.99|2.2|1|2.22|1.02|2.18|0.98|0
1646810100000|2022-03-09 07:15:00|2.21|1.01|2.14|0.94|2.21|1.01|2.14|0.94|0
1646810400000|2022-03-09 07:20:00|2.15|0.95|2.11|0.91|2.15|0.95|2.11|0.91|0
1646810700000|2022-03-09 07:25:00|2.12|0.92|1.95|0.75|2.12|0.92|1.94|0.74|0
1646811000000|2022-03-09 07:30:00|1.96|0.76|1.93|0.73|2.11|0.91|1.89|0.69|0
1646811300000|2022-03-09 07:35:00|1.94|0.74|1.9|0.7|1.95|0.75|1.9|0.7|0
1646811600000|2022-03-09 07:40:00|1.89|0.69|1.94|0.74|1.95|0.75|1.88|0.68|0
1646811900000|2022-03-09 07:45:00|1.92|0.72|1.91|0.71|1.97|0.77|1.91|0.71|0
1646812200000|2022-03-09 07:50:00|1.92|0.72|1.88|0.68|1.92|0.72|1.86|0.66|0
1646812500000|2022-03-09 07:55:00|1.89|0.69|1.86|0.66|1.91|0.71|1.85|0.65|0
1646812800000|2022-03-09 08:00:00|1.88|0.68|2|0.8|2|0.8|1.88|0.68|0
1646813100000|2022-03-09 08:05:00|1.91|0.91|1.87|0.87|1.96|0.96|1.85|0.85|0
1646813400000|2022-03-09 08:10:00|1.86|0.86|1.82|0.82|1.87|0.87|1.8|0.8|0
1646813700000|2022-03-09 08:15:00|1.83|0.83|1.89|0.89|1.95|0.95|1.83|0.83|0
1646814000000|2022-03-09 08:20:00|1.88|0.88|1.91|0.91|1.92|0.92|1.83|0.83|0
1646814300000|2022-03-09 08:25:00|1.92|0.92|1.97|0.97|1.97|0.97|1.87|0.87|0
1646814600000|2022-03-09 08:30:00|1.96|0.96|1.88|0.88|1.97|0.97|1.84|0.84|0
1646814900000|2022-03-09 08:35:00|1.89|0.89|1.88|0.88|1.94|0.94|1.87|0.87|0
1646815200000|2022-03-09 08:40:00|1.89|0.89|1.81|0.81|1.89|0.89|1.81|0.81|0
1646815500000|2022-03-09 08:45:00|1.82|0.82|1.82|0.82|1.85|0.85|1.8|0.8|0
1646815800000|2022-03-09 08:50:00|1.83|0.83|1.78|0.78|1.83|0.83|1.77|0.77|0
1646816100000|2022-03-09 08:55:00|1.79|0.79|1.77|0.77|1.8|0.8|1.77|0.77|0
1646816400000|2022-03-09 09:00:00|1.78|0.78|1.74|0.74|1.78|0.78|1.71|0.71|0
1646816700000|2022-03-09 09:05:00|1.75|0.75|3.55|2.55|3.58|2.58|1.52|0.52|0
1646817000000|2022-03-09 09:10:00|3.54|2.54|3.62|2.62|3.65|2.65|3.49|2.49|0
1646817300000|2022-03-09 09:15:00|3.61|2.61|3.47|2.47|3.63|2.63|3.46|2.46|0
1646817600000|2022-03-09 09:20:00|3.48|2.48|3.37|2.37|3.48|2.48|3.36|2.36|0
1646817900000|2022-03-09 09:25:00|3.38|2.38|3.36|2.36|3.39|2.39|3.32|2.32|0
1646818200000|2022-03-09 09:30:00|3.35|2.35|4.01|3.01|4.04|3.04|3.29|2.29|0
1646818500000|2022-03-09 09:35:00|4.02|3.02|3.96|2.96|4.06|3.06|3.96|2.96|0
1646818800000|2022-03-09 09:40:00|3.95|2.95|3.9|2.9|3.97|2.97|3.86|2.86|0
1646819100000|2022-03-09 09:45:00|3.89|2.89|4.02|3.02|4.07|3.07|3.88|2.88|0
1646819400000|2022-03-09 09:50:00|4.03|3.03|3.94|2.94|4.04|3.04|3.83|2.83|0
1646819700000|2022-03-09 09:55:00|3.93|2.93|3.83|2.83|3.96|2.96|3.83|2.83|0
1646820000000|2022-03-09 10:00:00|3.85|2.85|3.84|2.84|3.99|2.99|3.83|2.83|0
1646820300000|2022-03-09 10:05:00|3.85|2.85|3.84|2.84|3.88|2.88|3.77|2.77|0
1646820600000|2022-03-09 10:10:00|3.83|2.83|3.83|2.83|3.89|2.89|3.78|2.78|0
1646820900000|2022-03-09 10:15:00|3.82|2.82|3.78|2.78|3.9|2.9|3.78|2.78|0
1646821200000|2022-03-09 10:20:00|3.79|2.79|3.95|2.95|3.96|2.96|3.79|2.79|0
1646821500000|2022-03-09 10:25:00|3.94|2.94|3.83|2.83|3.94|2.94|3.82|2.82|0
1646821800000|2022-03-09 10:30:00|3.8|2.8|3.8|2.8|3.87|2.87|3.75|2.75|0
1646822100000|2022-03-09 10:35:00|3.81|2.81|3.81|2.81|3.81|2.81|3.71|2.71|0
1646822400000|2022-03-09 10:40:00|3.8|2.8|3.74|2.74|3.81|2.81|3.72|2.72|0
1646822700000|2022-03-09 10:45:00|3.72|2.72|3.79|2.79|3.83|2.83|3.72|2.72|0
1646823000000|2022-03-09 10:50:00|3.78|2.78|3.91|2.91|3.95|2.95|3.74|2.74|0
1646823300000|2022-03-09 10:55:00|3.94|2.94|4.07|3.07|4.17|3.17|3.92|2.92|0
1646823600000|2022-03-09 11:00:00|4.06|3.06|4|3|4.14|3.14|3.99|2.99|0
1646823900000|2022-03-09 11:05:00|3.99|2.99|3.93|2.93|4.01|3.01|3.92|2.92|0
1646824200000|2022-03-09 11:10:00|3.94|2.94|4.04|3.04|4.05|3.05|3.93|2.93|0
1646824500000|2022-03-09 11:15:00|4.03|3.03|3.91|2.91|4.06|3.06|3.89|2.89|0
1646824800000|2022-03-09 11:20:00|3.92|2.92|3.8|2.8|4.01|3.01|3.79|2.79|0
1646825100000|2022-03-09 11:25:00|3.79|2.79|3.94|2.94|3.94|2.94|3.76|2.76|0
1646825400000|2022-03-09 11:30:00|3.93|2.93|3.93|2.93|4|3|3.88|2.88|0
1646825700000|2022-03-09 11:35:00|3.94|2.94|4.01|3.01|4.02|3.02|3.89|2.89|0
1646826000000|2022-03-09 11:40:00|4.02|3.02|4.13|3.13|4.15|3.15|4.01|3.01|0
1646826300000|2022-03-09 11:45:00|4.14|3.14|4.05|3.05|4.18|3.18|4.04|3.04|0
1646826600000|2022-03-09 11:50:00|4.04|3.04|3.98|2.98|4.05|3.05|3.95|2.95|0
1646826900000|2022-03-09 11:55:00|3.99|2.99|4.06|3.06|4.06|3.06|3.98|2.98|0
1646827200000|2022-03-09 12:00:00|4.07|3.07|4.03|3.03|4.15|3.15|4.03|3.03|0
1646827500000|2022-03-09 12:05:00|4.05|3.05|4|3|4.13|3.13|3.96|2.96|0
1646827800000|2022-03-09 12:10:00|4.01|3.01|3.99|2.99|4.07|3.07|3.99|2.99|0
1646828100000|2022-03-09 12:15:00|3.98|2.98|3.89|2.89|4.02|3.02|3.88|2.88|0
1646828400000|2022-03-09 12:20:00|3.88|2.88|3.91|2.91|3.92|2.92|3.85|2.85|0
1646828700000|2022-03-09 12:25:00|3.92|2.92|3.92|2.92|3.94|2.94|3.87|2.87|0
1646829000000|2022-03-09 12:30:00|3.9|2.9|3.87|2.87|3.99|2.99|3.85|2.85|0
1646829300000|2022-03-09 12:35:00|3.88|2.88|3.95|2.95|4|3|3.84|2.84|0
1646829600000|2022-03-09 12:40:00|3.94|2.94|3.85|2.85|3.94|2.94|3.83|2.83|0
1646829900000|2022-03-09 12:45:00|3.84|2.84|3.85|2.85|3.91|2.91|3.77|2.77|0
1646830200000|2022-03-09 12:50:00|3.84|2.84|3.78|2.78|3.87|2.87|3.78|2.78|0
1646830500000|2022-03-09 12:55:00|3.79|2.79|3.74|2.74|3.82|2.82|3.72|2.72|0
1646830800000|2022-03-09 13:00:00|3.73|2.73|3.72|2.72|3.73|2.73|3.62|2.62|0
1646831100000|2022-03-09 13:05:00|3.73|2.73|3.54|2.54|3.77|2.77|3.54|2.54|0
1646831400000|2022-03-09 13:10:00|3.55|2.55|3.64|2.64|3.65|2.65|3.52|2.52|0
1646831700000|2022-03-09 13:15:00|3.62|2.62|3.57|2.57|3.64|2.64|3.57|2.57|0
1646832000000|2022-03-09 13:20:00|3.58|2.58|3.61|2.61|3.69|2.69|3.58|2.58|0
1646832300000|2022-03-09 13:25:00|3.63|2.63|3.52|2.52|3.63|2.63|3.49|2.49|0
1646832600000|2022-03-09 13:30:00|3.51|2.51|3.41|2.41|3.53|2.53|3.37|2.37|0
1646832900000|2022-03-09 13:35:00|3.4|2.4|3.5|2.5|3.51|2.51|3.38|2.38|0
1646833200000|2022-03-09 13:40:00|3.51|2.51|3.57|2.57|3.6|2.6|3.49|2.49|0
1646833500000|2022-03-09 13:45:00|3.58|2.58|3.68|2.68|3.77|2.77|3.57|2.57|0
1646833800000|2022-03-09 13:50:00|3.69|2.69|3.78|2.78|3.79|2.79|3.66|2.66|0
1646834100000|2022-03-09 13:55:00|3.77|2.77|3.85|2.85|3.87|2.87|3.76|2.76|0
1646834400000|2022-03-09 14:00:00|3.86|2.86|3.77|2.77|3.92|2.92|3.77|2.77|0
1646834700000|2022-03-09 14:05:00|3.78|2.78|3.42|2.42|3.81|2.81|3.42|2.42|0
1646835000000|2022-03-09 14:10:00|3.39|2.39|3.61|2.61|3.67|2.67|3.32|2.32|0
1646835300000|2022-03-09 14:15:00|3.62|2.62|3.65|2.65|3.67|2.67|3.52|2.52|0
1646835600000|2022-03-09 14:20:00|3.64|2.64|3.58|2.58|3.71|2.71|3.58|2.58|0
1646835900000|2022-03-09 14:25:00|3.57|2.57|3.49|2.49|3.59|2.59|3.49|2.49|0
1646836200000|2022-03-09 14:30:00|3.5|2.5|3.58|2.58|3.67|2.67|3.47|2.47|0
1646836500000|2022-03-09 14:35:00|3.57|2.57|3.55|2.55|3.75|2.75|3.51|2.51|0
1646836800000|2022-03-09 14:40:00|3.54|2.54|3.64|2.64|3.65|2.65|3.39|2.39|0
1646837100000|2022-03-09 14:45:00|3.59|2.59|3.87|2.87|3.9|2.9|3.48|2.48|0
1646837400000|2022-03-09 14:50:00|3.86|2.86|4.15|3.15|4.27|3.27|3.84|2.84|0
1646837700000|2022-03-09 14:55:00|4.17|3.17|3.99|2.99|4.2|3.2|3.95|2.95|0
1646838000000|2022-03-09 15:00:00|3.95|2.95|3.67|2.67|4.02|3.02|3.58|2.58|0
1646838300000|2022-03-09 15:05:00|3.68|2.68|3.67|2.67|3.74|2.74|3.62|2.62|0
1646838600000|2022-03-09 15:10:00|3.68|2.68|3.5|2.5|3.71|2.71|3.5|2.5|0
1646838900000|2022-03-09 15:15:00|3.46|2.46|3.55|2.55|3.68|2.68|3.39|2.39|0
1646839200000|2022-03-09 15:20:00|3.56|2.56|3.59|2.59|3.78|2.78|3.52|2.52|0
1646839500000|2022-03-09 15:25:00|3.6|2.6|3.64|2.64|3.79|2.79|3.58|2.58|0
1646839800000|2022-03-09 15:30:00|3.61|2.61|3.59|2.59|3.77|2.77|3.55|2.55|0
1646840100000|2022-03-09 15:35:00|3.56|2.56|3.51|2.51|3.62|2.62|3.45|2.45|0
1646840400000|2022-03-09 15:40:00|3.53|2.53|3.49|2.49|3.53|2.53|3.38|2.38|0
1646840700000|2022-03-09 15:45:00|3.48|2.48|3.42|2.42|3.51|2.51|3.4|2.4|0
1646841000000|2022-03-09 15:50:00|3.41|2.41|3.43|2.43|3.52|2.52|3.35|2.35|0
1646841300000|2022-03-09 15:55:00|3.44|2.44|3.31|2.31|3.45|2.45|3.25|2.25|0
1646841600000|2022-03-09 16:00:00|3.28|2.28|3.53|2.53|3.55|2.55|3.28|2.28|0
1646841900000|2022-03-09 16:05:00|3.52|2.52|3.5|2.5|3.54|2.54|3.39|2.39|0
1646842200000|2022-03-09 16:10:00|3.49|2.49|3.62|2.62|3.63|2.63|3.48|2.48|0
1646842500000|2022-03-09 16:15:00|3.64|2.64|3.5|2.5|3.72|2.72|3.5|2.5|0
1646842800000|2022-03-09 16:20:00|3.51|2.51|3.48|2.48|3.52|2.52|3.43|2.43|0
1646843100000|2022-03-09 16:25:00|3.5|2.5|3.58|2.58|3.59|2.59|3.47|2.47|0
1646843400000|2022-03-09 16:30:00|3.56|2.56|3.32|2.32|3.57|2.57|3.32|2.32|0
1646843700000|2022-03-09 16:35:00|3.34|2.34|3.36|2.36|3.44|2.44|3.27|2.27|0
1646844000000|2022-03-09 16:40:00|3.37|2.37|3.29|2.29|3.39|2.39|3.27|2.27|0
1646844300000|2022-03-09 16:45:00|3.28|2.28|3.25|2.25|3.33|2.33|3.25|2.25|0
1646844600000|2022-03-09 16:50:00|3.27|2.27|3.27|2.27|3.34|2.34|3.25|2.25|0
1646844900000|2022-03-09 16:55:00|3.26|2.26|3.19|2.19|3.27|2.27|3.17|2.17|0
1646845200000|2022-03-09 17:00:00|3.17|2.17|3.18|2.18|3.21|2.21|3.12|2.12|0
1646845500000|2022-03-09 17:05:00|3.17|2.17|3.19|2.19|3.23|2.23|3.17|2.17|0
1646845800000|2022-03-09 17:10:00|3.18|2.18|3.15|2.15|3.25|2.25|3.15|2.15|0
1646846100000|2022-03-09 17:15:00|3.17|2.17|3.17|2.17|3.19|2.19|3.13|2.13|0
1646846400000|2022-03-09 17:20:00|3.16|2.16|3.2|2.2|3.23|2.23|3.07|2.07|0
1646846700000|2022-03-09 17:25:00|3.19|2.19|3.13|2.13|3.26|2.26|3.1|2.1|0
1646847000000|2022-03-09 17:30:00|3.12|2.12|3.18|2.18|3.42|2.42|3.07|2.07|0
1646847300000|2022-03-09 17:35:00|3.17|2.17|3.09|2.09|3.18|2.18|3.08|2.08|0
1646847600000|2022-03-09 17:40:00|3.08|2.08|3.16|2.16|3.19|2.19|3.08|2.08|0
1646847900000|2022-03-09 17:45:00|3.15|2.15|3.09|2.09|3.21|2.21|3.08|2.08|0
1646848200000|2022-03-09 17:50:00|3.1|2.1|3.13|2.13|3.13|2.13|3.09|2.09|0
1646848500000|2022-03-09 17:55:00|3.12|2.12|3.17|2.17|3.19|2.19|3.09|2.09|0
1646848800000|2022-03-09 18:00:00|3.18|2.18|3.34|2.34|3.34|2.34|3.17|2.17|0
1646849100000|2022-03-09 18:05:00|3.35|2.35|3.31|2.31|3.36|2.36|3.27|2.27|0
1646849400000|2022-03-09 18:10:00|3.32|2.32|3.21|2.21|3.33|2.33|3.21|2.21|0
1646849700000|2022-03-09 18:15:00|3.22|2.22|3.25|2.25|3.25|2.25|3.17|2.17|0
1646850000000|2022-03-09 18:20:00|3.24|2.24|3.18|2.18|3.25|2.25|3.18|2.18|0
1646850300000|2022-03-09 18:25:00|3.17|2.17|3.16|2.16|3.22|2.22|3.15|2.15|0
1646850600000|2022-03-09 18:30:00|3.15|2.15|3.27|2.27|3.28|2.28|3.15|2.15|0
1646850900000|2022-03-09 18:35:00|3.26|2.26|3.27|2.27|3.29|2.29|3.21|2.21|0
1646851200000|2022-03-09 18:40:00|3.26|2.26|3.37|2.37|3.37|2.37|3.23|2.23|0
1646851500000|2022-03-09 18:45:00|3.35|2.35|3.44|2.44|3.48|2.48|3.34|2.34|0
1646851800000|2022-03-09 18:50:00|3.45|2.45|3.38|2.38|3.48|2.48|3.31|2.31|0
1646852100000|2022-03-09 18:55:00|3.37|2.37|3.4|2.4|3.43|2.43|3.36|2.36|0
1646852400000|2022-03-09 19:00:00|3.41|2.41|3.22|2.22|3.41|2.41|3.22|2.22|0
1646852700000|2022-03-09 19:05:00|3.23|2.23|3.3|2.3|3.31|2.31|3.21|2.21|0
1646853000000|2022-03-09 19:10:00|3.29|2.29|3.32|2.32|3.38|2.38|3.25|2.25|0
1646853300000|2022-03-09 19:15:00|3.31|2.31|3.34|2.34|3.41|2.41|3.28|2.28|0
1646853600000|2022-03-09 19:20:00|3.35|2.35|3.33|2.33|3.35|2.35|3.21|2.21|0
1646853900000|2022-03-09 19:25:00|3.35|2.35|3.3|2.3|3.35|2.35|3.29|2.29|0
1646854200000|2022-03-09 19:30:00|3.28|2.28|3.2|2.2|3.3|2.3|3.19|2.19|0
1646854500000|2022-03-09 19:35:00|3.21|2.21|3.2|2.2|3.23|2.23|3.17|2.17|0
1646854800000|2022-03-09 19:40:00|3.21|2.21|3.19|2.19|3.23|2.23|3.15|2.15|0
1646855100000|2022-03-09 19:45:00|3.18|2.18|3.25|2.25|3.3|2.3|3.16|2.16|0
1646855400000|2022-03-09 19:50:00|3.24|2.24|3.3|2.3|3.3|2.3|3.13|2.13|0
1646855700000|2022-03-09 19:55:00|3.28|2.28|3.27|2.27|3.28|2.28|3.2|2.2|0
1646856000000|2022-03-09 20:00:00|3.25|2.25|3.2|2.2|3.26|2.26|3.2|2.2|0
1646856300000|2022-03-09 20:05:00|3.19|2.19|3.03|2.03|3.21|2.21|3.03|2.03|0
1646856600000|2022-03-09 20:10:00|3.01|2.01|3.01|2.01|3.06|2.06|2.97|1.97|0
1646856900000|2022-03-09 20:15:00|3|2|3.03|2.03|3.09|2.09|2.97|1.97|0
1646857200000|2022-03-09 20:20:00|3.04|2.04|2.99|1.99|3.04|2.04|2.95|1.95|0
1646857500000|2022-03-09 20:25:00|3.01|2.01|2.96|1.96|3.26|2.26|2.96|1.96|0
1646857800000|2022-03-09 20:30:00|2.94|1.94|2.91|1.91|2.95|1.95|2.85|1.85|0
1646858100000|2022-03-09 20:35:00|2.92|1.92|3.02|2.02|3.02|2.02|2.89|1.89|0
1646858400000|2022-03-09 20:40:00|3.01|2.01|2.98|1.98|3.01|2.01|2.94|1.94|0
1646858700000|2022-03-09 20:45:00|2.94|1.94|3.07|2.07|3.12|2.12|2.92|1.92|0
1646859000000|2022-03-09 20:50:00|3.03|2.03|3.14|2.14|3.26|2.26|3.01|2.01|0
1646859300000|2022-03-09 20:55:00|3.15|2.15|3.18|2.18|3.3|2.3|3.15|2.15|0
1646859600000|2022-03-09 21:00:00|3.19|2.19|3.21|2.21|3.22|2.22|3.08|2.08|0
1646859900000|2022-03-09 21:05:00|3.2|2.2|2.83|1.83|3.55|2.55|2.83|1.83|0
1646860200000|2022-03-09 21:10:00|2.84|1.84|2.92|1.92|2.95|1.95|2.84|1.84|0
1646860500000|2022-03-09 21:15:00|2.99|1.79|2.94|1.74|3|1.92|2.92|1.73|0
1646860800000|2022-03-09 21:20:00|2.92|1.72|2.96|1.76|2.97|1.77|2.92|1.72|0
1646861100000|2022-03-09 21:25:00|2.97|1.77|2.96|1.76|2.97|1.77|2.94|1.74|0
1646861400000|2022-03-09 21:30:00|2.95|1.75|3|1.8|3|1.8|2.95|1.75|0
1646861700000|2022-03-09 21:35:00|2.99|1.79|2.95|1.75|3.01|1.81|2.95|1.75|0
1646862000000|2022-03-09 21:40:00|2.93|1.73|2.82|1.62|2.94|1.74|2.81|1.61|0
1646862300000|2022-03-09 21:45:00|2.83|1.63|2.89|1.69|2.89|1.69|2.83|1.63|0
1646862600000|2022-03-09 21:50:00|2.9|1.7|2.89|1.69|2.93|1.73|2.88|1.68|0
1646862900000|2022-03-09 21:55:00|2.9|1.7|2.89|1.69|2.91|1.71|2.89|1.69|0
1646863200000|2022-03-09 22:00:00|2.9|1.7|2.92|1.72|2.93|1.73|2.89|1.69|0
1646863500000|2022-03-09 22:05:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1646863800000|2022-03-09 22:10:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1646864100000|2022-03-09 22:15:00|2.91|1.71|2.9|1.7|2.91|1.71|2.89|1.69|0
1646864400000|2022-03-09 22:20:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1646864700000|2022-03-09 22:25:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1646865900000|2022-03-09 22:45:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1646866200000|2022-03-09 22:50:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1646866500000|2022-03-09 22:55:00|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1646866800000|2022-03-09 23:00:00|2.85|1.65|2.9|1.7|2.95|1.75|2.85|1.65|0
1646867100000|2022-03-09 23:05:00|2.91|1.71|2.89|1.69|2.93|1.73|2.86|1.66|0
1646867400000|2022-03-09 23:10:00|2.88|1.68|2.87|1.67|2.88|1.68|2.82|1.62|0
1646867700000|2022-03-09 23:15:00|2.86|1.66|2.9|1.7|2.9|1.7|2.85|1.65|0
1646868000000|2022-03-09 23:20:00|2.91|1.71|2.95|1.75|2.95|1.75|2.88|1.68|0
1646868300000|2022-03-09 23:25:00|2.94|1.74|2.92|1.72|2.95|1.75|2.91|1.71|0
1646868600000|2022-03-09 23:30:00|2.91|1.71|2.91|1.71|2.92|1.72|2.9|1.7|0
1646868900000|2022-03-09 23:35:00|2.92|1.72|2.91|1.71|2.94|1.74|2.89|1.69|0
1646869200000|2022-03-09 23:40:00|2.92|1.72|2.92|1.72|2.93|1.73|2.9|1.7|0
1646869500000|2022-03-09 23:45:00|2.91|1.71|2.91|1.71|2.92|1.72|2.9|1.7|0
1646869800000|2022-03-09 23:50:00|2.92|1.72|2.89|1.69|2.94|1.74|2.89|1.69|0
1646870100000|2022-03-09 23:55:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1646870400000|2022-03-10 00:00:00|2.86|1.66|2.89|1.69|2.92|1.72|2.83|1.63|0
1646870700000|2022-03-10 00:05:00|2.88|1.68|2.9|1.7|2.93|1.73|2.88|1.68|0
1646871000000|2022-03-10 00:10:00|2.89|1.69|2.92|1.72|2.92|1.72|2.88|1.68|0
1646871300000|2022-03-10 00:15:00|2.91|1.71|2.91|1.71|2.95|1.75|2.9|1.7|0
1646871600000|2022-03-10 00:20:00|2.92|1.72|2.85|1.65|2.92|1.72|2.84|1.64|0
1646871900000|2022-03-10 00:25:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1646872200000|2022-03-10 00:30:00|2.85|1.65|2.81|1.61|2.87|1.67|2.8|1.6|0
1646872500000|2022-03-10 00:35:00|2.82|1.62|2.8|1.6|2.83|1.63|2.79|1.59|0
1646872800000|2022-03-10 00:40:00|2.79|1.59|2.82|1.62|2.83|1.63|2.79|1.59|0
1646873100000|2022-03-10 00:45:00|2.83|1.63|2.85|1.65|2.86|1.66|2.82|1.62|0
1646873400000|2022-03-10 00:50:00|2.86|1.66|2.84|1.64|2.86|1.66|2.83|1.63|0
1646873700000|2022-03-10 00:55:00|2.85|1.65|2.85|1.65|2.87|1.67|2.83|1.63|0
1646874000000|2022-03-10 01:00:00|2.84|1.64|2.87|1.67|2.87|1.67|2.82|1.62|0
1646874300000|2022-03-10 01:05:00|2.86|1.66|2.81|1.61|2.89|1.69|2.79|1.59|0
1646874600000|2022-03-10 01:10:00|2.8|1.6|2.8|1.6|2.81|1.61|2.78|1.58|0
1646874900000|2022-03-10 01:15:00|2.79|1.59|2.83|1.63|2.84|1.64|2.79|1.59|0
1646875200000|2022-03-10 01:20:00|2.82|1.62|2.81|1.61|2.85|1.65|2.8|1.6|0
1646875500000|2022-03-10 01:25:00|2.82|1.62|2.81|1.61|2.82|1.62|2.78|1.58|0
1646875800000|2022-03-10 01:30:00|2.8|1.6|2.87|1.67|2.87|1.67|2.8|1.6|0
1646876100000|2022-03-10 01:35:00|2.86|1.66|2.96|1.76|2.98|1.78|2.85|1.65|0
1646876400000|2022-03-10 01:40:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1646876700000|2022-03-10 01:45:00|2.92|1.72|2.87|1.67|2.92|1.72|2.87|1.67|0
1646877000000|2022-03-10 01:50:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1646877300000|2022-03-10 01:55:00|2.88|1.68|2.86|1.66|2.91|1.71|2.85|1.65|0
1646877600000|2022-03-10 02:00:00|2.87|1.67|2.73|1.53|2.87|1.67|2.71|1.51|0
1646877900000|2022-03-10 02:05:00|2.75|1.55|2.76|1.56|2.77|1.57|2.74|1.54|0
1646878200000|2022-03-10 02:10:00|2.77|1.57|2.77|1.57|2.78|1.58|2.75|1.55|0
1646878500000|2022-03-10 02:15:00|2.78|1.58|2.77|1.57|2.81|1.61|2.77|1.57|0
1646878800000|2022-03-10 02:20:00|2.78|1.58|2.74|1.54|2.79|1.59|2.74|1.54|0
1646879100000|2022-03-10 02:25:00|2.77|1.57|2.75|1.55|2.77|1.57|2.74|1.54|0
1646879400000|2022-03-10 02:30:00|2.74|1.54|2.74|1.54|2.76|1.56|2.73|1.53|0
1646879700000|2022-03-10 02:35:00|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1646880000000|2022-03-10 02:40:00|2.73|1.53|2.73|1.53|2.76|1.56|2.72|1.52|0
1646880300000|2022-03-10 02:45:00|2.74|1.54|2.78|1.58|2.79|1.59|2.73|1.53|0
1646880600000|2022-03-10 02:50:00|2.77|1.57|2.75|1.55|2.78|1.58|2.74|1.54|0
1646880900000|2022-03-10 02:55:00|2.74|1.54|2.77|1.57|2.79|1.59|2.74|1.54|0
1646881200000|2022-03-10 03:00:00|2.76|1.56|2.78|1.58|2.8|1.6|2.76|1.56|0
1646881500000|2022-03-10 03:05:00|2.79|1.59|2.81|1.61|2.81|1.61|2.77|1.57|0
1646881800000|2022-03-10 03:10:00|2.8|1.6|2.79|1.59|2.81|1.61|2.77|1.57|0
1646882100000|2022-03-10 03:15:00|2.78|1.58|2.77|1.57|2.8|1.6|2.76|1.56|0
1646882400000|2022-03-10 03:20:00|2.76|1.56|2.83|1.63|2.83|1.63|2.74|1.54|0
1646882700000|2022-03-10 03:25:00|2.82|1.62|2.87|1.67|2.89|1.69|2.8|1.6|0
1646883000000|2022-03-10 03:30:00|2.86|1.66|2.87|1.67|2.89|1.69|2.85|1.65|0
1646883300000|2022-03-10 03:35:00|2.88|1.68|2.86|1.66|2.9|1.7|2.86|1.66|0
1646883600000|2022-03-10 03:40:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1646883900000|2022-03-10 03:45:00|2.87|1.67|2.85|1.65|2.9|1.7|2.84|1.64|0
1646884200000|2022-03-10 03:50:00|2.84|1.64|2.81|1.61|2.85|1.65|2.8|1.6|0
1646884500000|2022-03-10 03:55:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1646884800000|2022-03-10 04:00:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1646885100000|2022-03-10 04:05:00|2.8|1.6|2.82|1.62|2.82|1.62|2.79|1.59|0
1646885400000|2022-03-10 04:10:00|2.84|1.64|2.87|1.67|2.9|1.7|2.82|1.62|0
1646885700000|2022-03-10 04:15:00|2.88|1.68|2.88|1.68|2.89|1.69|2.85|1.65|0
1646886000000|2022-03-10 04:20:00|2.87|1.67|2.88|1.68|2.88|1.68|2.86|1.66|0
1646886300000|2022-03-10 04:25:00|2.87|1.67|2.9|1.7|2.91|1.71|2.87|1.67|0
1646886600000|2022-03-10 04:30:00|2.91|1.71|2.9|1.7|2.91|1.71|2.87|1.67|0
1646886900000|2022-03-10 04:35:00|2.91|1.71|2.94|1.74|2.94|1.74|2.89|1.69|0
1646887200000|2022-03-10 04:40:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1646887500000|2022-03-10 04:45:00|2.92|1.72|2.92|1.72|2.92|1.72|2.9|1.7|0
1646887800000|2022-03-10 04:50:00|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1646888100000|2022-03-10 04:55:00|2.89|1.69|2.88|1.68|2.91|1.71|2.88|1.68|0
1646888400000|2022-03-10 05:00:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1646888700000|2022-03-10 05:05:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1646889000000|2022-03-10 05:10:00|2.91|1.71|2.91|1.71|2.92|1.72|2.89|1.69|0
1646889300000|2022-03-10 05:15:00|2.92|1.72|2.89|1.69|2.92|1.72|2.88|1.68|0
1646889600000|2022-03-10 05:20:00|2.88|1.68|2.89|1.69|2.9|1.7|2.87|1.67|0
1646889900000|2022-03-10 05:25:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1646890200000|2022-03-10 05:30:00|2.89|1.69|2.9|1.7|2.91|1.71|2.88|1.68|0
1646890500000|2022-03-10 05:35:00|2.89|1.69|2.87|1.67|2.89|1.69|2.86|1.66|0
1646890800000|2022-03-10 05:40:00|2.86|1.66|2.86|1.66|2.88|1.68|2.85|1.65|0
1646891100000|2022-03-10 05:45:00|2.85|1.65|2.83|1.63|2.86|1.66|2.82|1.62|0
1646891400000|2022-03-10 05:50:00|2.82|1.62|2.8|1.6|2.83|1.63|2.8|1.6|0
1646891700000|2022-03-10 05:55:00|2.79|1.59|2.81|1.61|2.82|1.62|2.79|1.59|0
1646892000000|2022-03-10 06:00:00|2.79|1.59|2.8|1.6|2.83|1.63|2.79|1.59|0
1646892300000|2022-03-10 06:05:00|2.81|1.61|2.77|1.57|2.81|1.61|2.77|1.57|0
1646892600000|2022-03-10 06:10:00|2.76|1.56|2.77|1.57|2.81|1.61|2.76|1.56|0
1646892900000|2022-03-10 06:15:00|2.78|1.58|2.79|1.59|2.79|1.59|2.76|1.56|0
1646893200000|2022-03-10 06:20:00|2.8|1.6|2.8|1.6|2.82|1.62|2.8|1.6|0
1646893500000|2022-03-10 06:25:00|2.79|1.59|2.84|1.64|2.85|1.65|2.79|1.59|0
1646893800000|2022-03-10 06:30:00|2.83|1.63|2.85|1.65|2.86|1.66|2.83|1.63|0
1646894100000|2022-03-10 06:35:00|2.84|1.64|2.81|1.61|2.84|1.64|2.79|1.59|0
1646894400000|2022-03-10 06:40:00|2.8|1.6|2.79|1.59|2.82|1.62|2.79|1.59|0
1646894700000|2022-03-10 06:45:00|2.78|1.58|2.83|1.63|2.84|1.64|2.77|1.57|0
1646895000000|2022-03-10 06:50:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1646895300000|2022-03-10 06:55:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1646895600000|2022-03-10 07:00:00|2.8|1.6|2.84|1.64|2.84|1.64|2.78|1.58|0
1646895900000|2022-03-10 07:05:00|2.83|1.63|2.82|1.62|2.84|1.64|2.81|1.61|0
1646896200000|2022-03-10 07:10:00|2.83|1.63|2.79|1.59|2.84|1.64|2.79|1.59|0
1646896500000|2022-03-10 07:15:00|2.8|1.6|2.8|1.6|2.83|1.63|2.78|1.58|0
1646896800000|2022-03-10 07:20:00|2.81|1.61|2.79|1.59|2.82|1.62|2.76|1.56|0
1646897100000|2022-03-10 07:25:00|2.8|1.6|2.79|1.59|2.8|1.6|2.77|1.57|0
1646897400000|2022-03-10 07:30:00|2.78|1.58|2.77|1.57|2.81|1.61|2.75|1.55|0
1646897700000|2022-03-10 07:35:00|2.76|1.56|2.7|1.5|2.88|1.68|2.57|1.37|0
1646898000000|2022-03-10 07:40:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1646898300000|2022-03-10 07:45:00|2.69|1.49|2.68|1.48|2.71|1.51|2.68|1.48|0
1646898600000|2022-03-10 07:50:00|2.67|1.47|2.67|1.47|2.71|1.51|2.66|1.46|0
1646898900000|2022-03-10 07:55:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1646899200000|2022-03-10 08:00:00|2.68|1.48|2.38|1.18|2.7|1.5|2.34|1.14|0
1646899500000|2022-03-10 08:05:00|2.29|1.29|2.26|1.26|2.29|1.29|2.24|1.24|0
1646899800000|2022-03-10 08:10:00|2.27|1.27|2.36|1.36|2.36|1.36|2.27|1.27|0
1646900100000|2022-03-10 08:15:00|2.35|1.35|2.35|1.35|2.36|1.36|2.33|1.33|0
1646900400000|2022-03-10 08:20:00|2.36|1.36|2.45|1.45|2.46|1.46|2.33|1.33|0
1646900700000|2022-03-10 08:25:00|2.46|1.46|2.49|1.49|2.54|1.54|2.46|1.46|0
1646901000000|2022-03-10 08:30:00|2.5|1.5|2.54|1.54|2.58|1.58|2.34|1.34|0
1646901300000|2022-03-10 08:35:00|2.55|1.55|2.52|1.52|2.55|1.55|2.49|1.49|0
1646901600000|2022-03-10 08:40:00|2.53|1.53|2.47|1.47|2.56|1.56|2.47|1.47|0
1646901900000|2022-03-10 08:45:00|2.51|1.51|2.48|1.48|2.53|1.53|2.43|1.43|0
1646902200000|2022-03-10 08:50:00|2.49|1.49|2.53|1.53|2.54|1.54|2.49|1.49|0
1646902500000|2022-03-10 08:55:00|2.52|1.52|2.54|1.54|2.56|1.56|2.5|1.5|0
1646902800000|2022-03-10 09:00:00|2.53|1.53|2.33|1.33|2.53|1.53|2.3|1.3|0
1646903100000|2022-03-10 09:05:00|2.32|1.32|2.24|1.24|2.34|1.34|2.23|1.23|0
1646903400000|2022-03-10 09:10:00|2.23|1.23|2.26|1.26|2.28|1.28|2.22|1.22|0
1646903700000|2022-03-10 09:15:00|2.27|1.27|2.26|1.26|2.29|1.29|2.25|1.25|0
1646904000000|2022-03-10 09:20:00|2.27|1.27|2.35|1.35|2.35|1.35|2.27|1.27|0
1646904300000|2022-03-10 09:25:00|2.36|1.36|2.4|1.4|2.41|1.41|2.35|1.35|0
1646904600000|2022-03-10 09:30:00|2.41|1.41|2.38|1.38|2.45|1.45|2.38|1.38|0
1646904900000|2022-03-10 09:35:00|2.39|1.39|2.37|1.37|2.4|1.4|2.36|1.36|0
1646905200000|2022-03-10 09:40:00|2.38|1.38|2.3|1.3|2.38|1.38|2.3|1.3|0
1646905500000|2022-03-10 09:45:00|2.31|1.31|2.36|1.36|2.39|1.39|2.29|1.29|0
1646905800000|2022-03-10 09:50:00|2.35|1.35|2.5|1.5|2.53|1.53|2.35|1.35|0
1646906100000|2022-03-10 09:55:00|2.49|1.49|2.47|1.47|2.53|1.53|2.31|1.31|0
1646906400000|2022-03-10 10:00:00|2.48|1.48|2.46|1.46|2.51|1.51|2.37|1.37|0
1646906700000|2022-03-10 10:05:00|2.48|1.48|2.51|1.51|2.56|1.56|2.41|1.41|0
1646907000000|2022-03-10 10:10:00|2.52|1.52|2.56|1.56|2.56|1.56|2.49|1.49|0
1646907300000|2022-03-10 10:15:00|2.55|1.55|2.5|1.5|2.57|1.57|2.48|1.48|0
1646907600000|2022-03-10 10:20:00|2.52|1.52|2.46|1.46|2.54|1.54|2.44|1.44|0
1646907900000|2022-03-10 10:25:00|2.47|1.47|2.42|1.42|2.48|1.48|2.41|1.41|0
1646908200000|2022-03-10 10:30:00|2.43|1.43|2.44|1.44|2.5|1.5|2.41|1.41|0
1646908500000|2022-03-10 10:35:00|2.45|1.45|2.51|1.51|2.52|1.52|2.43|1.43|0
1646908800000|2022-03-10 10:40:00|2.5|1.5|2.5|1.5|2.53|1.53|2.47|1.47|0
1646909100000|2022-03-10 10:45:00|2.49|1.49|2.44|1.44|2.51|1.51|2.44|1.44|0
1646909400000|2022-03-10 10:50:00|2.45|1.45|2.44|1.44|2.47|1.47|2.42|1.42|0
1646909700000|2022-03-10 10:55:00|2.45|1.45|2.56|1.56|2.56|1.56|2.43|1.43|0
1646910000000|2022-03-10 11:00:00|2.57|1.57|2.53|1.53|2.57|1.57|2.52|1.52|0
1646910300000|2022-03-10 11:05:00|2.54|1.54|2.62|1.62|2.62|1.62|2.54|1.54|0
1646910600000|2022-03-10 11:10:00|2.61|1.61|2.56|1.56|2.66|1.66|2.54|1.54|0
1646910900000|2022-03-10 11:15:00|2.55|1.55|2.56|1.56|2.57|1.57|2.54|1.54|0
1646911200000|2022-03-10 11:20:00|2.57|1.57|2.51|1.51|2.57|1.57|2.49|1.49|0
1646911500000|2022-03-10 11:25:00|2.5|1.5|2.49|1.49|2.51|1.51|2.47|1.47|0
1646911800000|2022-03-10 11:30:00|2.5|1.5|2.52|1.52|2.55|1.55|2.5|1.5|0
1646912100000|2022-03-10 11:35:00|2.53|1.53|2.57|1.57|2.57|1.57|2.49|1.49|0
1646912400000|2022-03-10 11:40:00|2.58|1.58|2.42|1.42|2.6|1.6|2.41|1.41|0
1646912700000|2022-03-10 11:45:00|2.43|1.43|2.49|1.49|2.5|1.5|2.41|1.41|0
1646913000000|2022-03-10 11:50:00|2.5|1.5|2.57|1.57|2.57|1.57|2.48|1.48|0
1646913300000|2022-03-10 11:55:00|2.56|1.56|2.49|1.49|2.56|1.56|2.48|1.48|0
1646913600000|2022-03-10 12:00:00|2.48|1.48|2.6|1.6|2.6|1.6|2.47|1.47|0
1646913900000|2022-03-10 12:05:00|2.59|1.59|2.51|1.51|2.59|1.59|2.51|1.51|0
1646914200000|2022-03-10 12:10:00|2.52|1.52|2.5|1.5|2.57|1.57|2.44|1.44|0
1646914500000|2022-03-10 12:15:00|2.51|1.51|2.46|1.46|2.53|1.53|2.44|1.44|0
1646914800000|2022-03-10 12:20:00|2.45|1.45|2.46|1.46|2.52|1.52|2.45|1.45|0
1646915100000|2022-03-10 12:25:00|2.45|1.45|2.44|1.44|2.48|1.48|2.43|1.43|0
1646915400000|2022-03-10 12:30:00|2.42|1.42|2.5|1.5|2.5|1.5|2.41|1.41|0
1646915700000|2022-03-10 12:35:00|2.51|1.51|2.47|1.47|2.54|1.54|2.46|1.46|0
1646916000000|2022-03-10 12:40:00|2.46|1.46|2.49|1.49|2.5|1.5|2.46|1.46|0
1646916300000|2022-03-10 12:45:00|2.5|1.5|2.61|1.61|2.61|1.61|2.48|1.48|0
1646916600000|2022-03-10 12:50:00|2.6|1.6|2.6|1.6|2.61|1.61|2.57|1.57|0
1646916900000|2022-03-10 12:55:00|2.59|1.59|2.64|1.64|2.64|1.64|2.54|1.54|0
1646917200000|2022-03-10 13:00:00|2.63|1.63|2.63|1.63|2.65|1.65|2.59|1.59|0
1646917500000|2022-03-10 13:05:00|2.64|1.64|2.71|1.71|2.71|1.71|2.62|1.62|0
1646917800000|2022-03-10 13:10:00|2.69|1.69|2.64|1.64|2.69|1.69|2.61|1.61|0
1646918100000|2022-03-10 13:15:00|2.65|1.65|2.53|1.53|2.67|1.67|2.51|1.51|0
1646918400000|2022-03-10 13:20:00|2.54|1.54|2.51|1.51|2.55|1.55|2.5|1.5|0
1646918700000|2022-03-10 13:25:00|2.52|1.52|2.49|1.49|2.54|1.54|2.48|1.48|0
1646919000000|2022-03-10 13:30:00|2.5|1.5|2.28|1.28|2.51|1.51|2.26|1.26|0
1646919300000|2022-03-10 13:35:00|2.27|1.27|2.29|1.29|2.32|1.32|2.17|1.17|0
1646919600000|2022-03-10 13:40:00|2.3|1.3|2.2|1.2|2.34|1.34|2.2|1.2|0
1646919900000|2022-03-10 13:45:00|2.22|1.22|2.3|1.3|2.32|1.32|2.16|1.16|0
1646920200000|2022-03-10 13:50:00|2.31|1.31|2.31|1.31|2.36|1.36|2.3|1.3|0
1646920500000|2022-03-10 13:55:00|2.32|1.32|2.33|1.33|2.33|1.33|2.28|1.28|0
1646920800000|2022-03-10 14:00:00|2.32|1.32|2.3|1.3|2.36|1.36|2.29|1.29|0
1646921100000|2022-03-10 14:05:00|2.31|1.31|2.36|1.36|2.37|1.37|2.18|1.18|0
1646921400000|2022-03-10 14:10:00|2.37|1.37|2.34|1.34|2.39|1.39|2.33|1.33|0
1646921700000|2022-03-10 14:15:00|2.33|1.33|2.33|1.33|2.36|1.36|2.33|1.33|0
1646922000000|2022-03-10 14:20:00|2.34|1.34|2.33|1.33|2.37|1.37|2.32|1.32|0
1646922300000|2022-03-10 14:25:00|2.34|1.34|2.28|1.28|2.34|1.34|2.28|1.28|0
1646922600000|2022-03-10 14:30:00|2.26|1.26|2.22|1.22|2.32|1.32|2.18|1.18|0
1646922900000|2022-03-10 14:35:00|2.25|1.25|2.02|1.02|2.29|1.29|1.94|0.94|0
1646923200000|2022-03-10 14:40:00|2|1|1.94|0.94|2|1|1.88|0.88|0
1646923500000|2022-03-10 14:45:00|1.96|0.96|1.99|0.99|1.99|0.99|1.9|0.9|0
1646923800000|2022-03-10 14:50:00|1.98|0.98|1.88|0.88|2.02|1.02|1.88|0.88|0
1646924100000|2022-03-10 14:55:00|1.9|0.9|1.75|0.75|1.9|0.9|1.7|0.7|0
1646924400000|2022-03-10 15:00:00|1.74|0.74|1.85|0.85|1.87|0.87|1.74|0.74|0
1646924700000|2022-03-10 15:05:00|1.84|0.84|1.8|0.8|1.85|0.85|1.78|0.78|0
1646925000000|2022-03-10 15:10:00|1.79|0.79|1.78|0.78|1.84|0.84|1.76|0.76|0
1646925300000|2022-03-10 15:15:00|1.79|0.79|1.67|0.67|1.79|0.79|1.67|0.67|0
1646925600000|2022-03-10 15:20:00|1.68|0.68|1.78|0.78|1.93|0.93|1.68|0.68|0
1646925900000|2022-03-10 15:25:00|1.77|0.77|1.87|0.87|1.87|0.87|1.73|0.73|0
1646926200000|2022-03-10 15:30:00|1.86|0.86|1.97|0.97|1.98|0.98|1.83|0.83|0
1646926500000|2022-03-10 15:35:00|1.98|0.98|1.66|0.66|1.99|0.99|1.66|0.66|0
1646926800000|2022-03-10 15:40:00|1.67|0.67|1.67|0.67|1.68|0.68|1.63|0.63|0
1646927100000|2022-03-10 15:45:00|1.66|0.66|1.62|0.62|1.69|0.69|1.59|0.59|0
1646927400000|2022-03-10 15:50:00|1.61|0.61|1.72|0.72|1.73|0.73|1.61|0.61|0
1646927700000|2022-03-10 15:55:00|1.73|0.73|1.75|0.75|1.77|0.77|1.72|0.72|0
1646928000000|2022-03-10 16:00:00|1.77|0.77|1.79|0.79|1.81|0.81|1.76|0.76|0
1646928300000|2022-03-10 16:05:00|1.78|0.78|2.01|1.01|2.06|1.06|1.77|0.77|0
1646928600000|2022-03-10 16:10:00|2.02|1.02|1.97|0.97|2.04|1.04|1.96|0.96|0
1646928900000|2022-03-10 16:15:00|1.98|0.98|2|1|2.03|1.03|1.98|0.98|0
1646929200000|2022-03-10 16:20:00|2.01|1.01|2.03|1.03|2.06|1.06|1.96|0.96|0
1646929500000|2022-03-10 16:25:00|2.04|1.04|2.06|1.06|2.11|1.11|2.03|1.03|0
1646929800000|2022-03-10 16:30:00|2.05|1.05|2.06|1.06|2.08|1.08|2.03|1.03|0
1646930100000|2022-03-10 16:35:00|2.05|1.05|2.07|1.07|2.08|1.08|2.03|1.03|0
1646930400000|2022-03-10 16:40:00|2.06|1.06|1.99|0.99|2.09|1.09|1.99|0.99|0
1646930700000|2022-03-10 16:45:00|1.98|0.98|2|1|2.05|1.05|1.98|0.98|0
1646931000000|2022-03-10 16:50:00|1.99|0.99|1.94|0.94|2.01|1.01|1.92|0.92|0
1646931300000|2022-03-10 16:55:00|1.93|0.93|1.9|0.9|1.96|0.96|1.9|0.9|0
1646931600000|2022-03-10 17:00:00|1.91|0.91|1.88|0.88|1.93|0.93|1.87|0.87|0
1646931900000|2022-03-10 17:05:00|1.87|0.87|1.88|0.88|1.92|0.92|1.8|0.8|0
1646932200000|2022-03-10 17:10:00|1.87|0.87|1.85|0.85|1.89|0.89|1.85|0.85|0
1646932500000|2022-03-10 17:15:00|1.84|0.84|1.84|0.84|1.87|0.87|1.83|0.83|0
1646932800000|2022-03-10 17:20:00|1.83|0.83|1.74|0.74|1.85|0.85|1.74|0.74|0
1646933100000|2022-03-10 17:25:00|1.73|0.73|1.76|0.76|1.77|0.77|1.73|0.73|0
1646933400000|2022-03-10 17:30:00|1.77|0.77|1.81|0.81|1.81|0.81|1.76|0.76|0
1646933700000|2022-03-10 17:35:00|1.82|0.82|1.87|0.87|1.87|0.87|1.82|0.82|0
1646934000000|2022-03-10 17:40:00|1.86|0.86|1.81|0.81|1.89|0.89|1.79|0.79|0
1646934300000|2022-03-10 17:45:00|1.82|0.82|1.78|0.78|1.83|0.83|1.78|0.78|0
1646934600000|2022-03-10 17:50:00|1.79|0.79|1.84|0.84|1.85|0.85|1.78|0.78|0
1646934900000|2022-03-10 17:55:00|1.83|0.83|1.82|0.82|1.84|0.84|1.81|0.81|0
1646935200000|2022-03-10 18:00:00|1.83|0.83|1.86|0.86|1.86|0.86|1.76|0.76|0
1646935500000|2022-03-10 18:05:00|1.85|0.85|1.81|0.81|1.85|0.85|1.79|0.79|0
1646935800000|2022-03-10 18:10:00|1.82|0.82|1.79|0.79|1.82|0.82|1.75|0.75|0
1646936100000|2022-03-10 18:15:00|1.8|0.8|1.71|0.71|1.8|0.8|1.7|0.7|0
1646936400000|2022-03-10 18:20:00|1.72|0.72|1.72|0.72|1.75|0.75|1.69|0.69|0
1646936700000|2022-03-10 18:25:00|1.73|0.73|1.71|0.71|1.76|0.76|1.7|0.7|0
1646937000000|2022-03-10 18:30:00|1.72|0.72|1.68|0.68|1.74|0.74|1.67|0.67|0
1646937300000|2022-03-10 18:35:00|1.69|0.69|1.71|0.71|1.71|0.71|1.65|0.65|0
1646937600000|2022-03-10 18:40:00|1.7|0.7|1.7|0.7|1.72|0.72|1.68|0.68|0
1646937900000|2022-03-10 18:45:00|1.69|0.69|1.58|0.58|1.69|0.69|1.58|0.58|0
1646938200000|2022-03-10 18:50:00|1.59|0.59|1.54|0.54|1.63|0.63|1.43|0.43|0
1646938500000|2022-03-10 18:55:00|1.55|0.55|1.54|0.54|1.56|0.56|1.51|0.51|0
1646938800000|2022-03-10 19:00:00|1.53|0.53|1.42|0.42|1.55|0.55|1.42|0.42|0
1646939100000|2022-03-10 19:05:00|1.41|0.41|1.48|0.48|1.48|0.48|1.4|0.4|0
1646939400000|2022-03-10 19:10:00|1.47|0.47|1.47|0.47|1.5|0.5|1.46|0.46|0
1646939700000|2022-03-10 19:15:00|1.48|0.48|1.44|0.44|1.48|0.48|1.41|0.41|0
1646940000000|2022-03-10 19:20:00|1.43|0.43|1.47|0.47|1.47|0.47|1.42|0.42|0
1646940300000|2022-03-10 19:25:00|1.46|0.46|1.42|0.42|1.47|0.47|1.4|0.4|0
1646940600000|2022-03-10 19:30:00|1.4|0.4|1.41|0.41|1.42|0.42|1.37|0.37|0
1646940900000|2022-03-10 19:35:00|1.4|0.4|1.44|0.44|1.44|0.44|1.37|0.37|0
1646941200000|2022-03-10 19:40:00|1.43|0.43|1.47|0.47|1.48|0.48|1.42|0.42|0
1646941500000|2022-03-10 19:45:00|1.48|0.48|1.38|0.38|1.48|0.48|1.37|0.37|0
1646941800000|2022-03-10 19:50:00|1.37|0.37|1.39|0.39|1.39|0.39|1.35|0.35|0
1646942100000|2022-03-10 19:55:00|1.38|0.38|1.38|0.38|1.4|0.4|1.36|0.36|0
1646942400000|2022-03-10 20:00:00|1.39|0.39|1.45|0.45|1.45|0.45|1.39|0.39|0
1646942700000|2022-03-10 20:05:00|1.44|0.44|1.46|0.46|1.49|0.49|1.43|0.43|0
1646943000000|2022-03-10 20:10:00|1.45|0.45|1.41|0.41|1.47|0.47|1.41|0.41|0
1646943300000|2022-03-10 20:15:00|1.42|0.42|1.42|0.42|1.43|0.43|1.39|0.39|0
1646943600000|2022-03-10 20:20:00|1.43|0.43|1.47|0.47|1.5|0.5|1.4|0.4|0
1646943900000|2022-03-10 20:25:00|1.48|0.48|1.43|0.43|1.48|0.48|1.42|0.42|0
1646944200000|2022-03-10 20:30:00|1.42|0.42|1.43|0.43|1.45|0.45|1.41|0.41|0
1646944500000|2022-03-10 20:35:00|1.44|0.44|1.45|0.45|1.48|0.48|1.41|0.41|0
1646944800000|2022-03-10 20:40:00|1.44|0.44|1.43|0.43|1.45|0.45|1.38|0.38|0
1646945100000|2022-03-10 20:45:00|1.44|0.44|1.42|0.42|1.47|0.47|1.4|0.4|0
1646945400000|2022-03-10 20:50:00|1.4|0.4|1.34|0.34|1.41|0.41|1.3|0.3|0
1646945700000|2022-03-10 20:55:00|1.35|0.35|1.37|0.37|1.39|0.39|1.33|0.33|0
1646946000000|2022-03-10 21:00:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1646946300000|2022-03-10 21:05:00|1.38|0.38|1.39|0.39|1.4|0.4|1.37|0.37|0
1646946600000|2022-03-10 21:10:00|1.38|0.38|1.35|0.35|1.39|0.39|1.35|0.35|0
1646946900000|2022-03-10 21:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1646947200000|2022-03-10 21:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1646947500000|2022-03-10 21:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1646947800000|2022-03-10 21:30:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646948100000|2022-03-10 21:35:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646948400000|2022-03-10 21:40:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1646948700000|2022-03-10 21:45:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1646949300000|2022-03-10 21:55:00|1.45|0.25|1.46|0.26|1.46|0.26|1.44|0.24|0
1646949600000|2022-03-10 22:00:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646949900000|2022-03-10 22:05:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1646950200000|2022-03-10 22:10:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1646950500000|2022-03-10 22:15:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1646950800000|2022-03-10 22:20:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1646951100000|2022-03-10 22:25:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1646952600000|2022-03-10 22:50:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646952900000|2022-03-10 22:55:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1646953200000|2022-03-10 23:00:00|1.43|0.23|1.41|0.21|1.46|0.26|1.41|0.21|0
1646953500000|2022-03-10 23:05:00|1.4|0.2|1.39|0.19|1.41|0.21|1.38|0.18|0
1646953800000|2022-03-10 23:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1646954100000|2022-03-10 23:15:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1646954400000|2022-03-10 23:20:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1646954700000|2022-03-10 23:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1646955000000|2022-03-10 23:30:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1646955300000|2022-03-10 23:35:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1646955600000|2022-03-10 23:40:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1646955900000|2022-03-10 23:45:00|1.38|0.18|1.35|0.15|1.38|0.18|1.34|0.14|0
1646956200000|2022-03-10 23:50:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1646956500000|2022-03-10 23:55:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1646956800000|2022-03-11 00:00:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1646957100000|2022-03-11 00:05:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1646957400000|2022-03-11 00:10:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1646957700000|2022-03-11 00:15:00|1.37|0.17|1.37|0.17|1.39|0.19|1.36|0.16|0
1646958000000|2022-03-11 00:20:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646958300000|2022-03-11 00:25:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1646958600000|2022-03-11 00:30:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1646958900000|2022-03-11 00:35:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1646959500000|2022-03-11 00:45:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646959800000|2022-03-11 00:50:00|1.39|0.19|1.43|0.23|1.43|0.23|1.38|0.18|0
1646960100000|2022-03-11 00:55:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646960400000|2022-03-11 01:00:00|1.42|0.22|1.49|0.29|1.49|0.29|1.42|0.22|0
1646960700000|2022-03-11 01:05:00|1.5|0.3|1.47|0.27|1.5|0.3|1.46|0.26|0
1646961000000|2022-03-11 01:10:00|1.48|0.28|1.47|0.27|1.48|0.28|1.46|0.26|0
1646961300000|2022-03-11 01:15:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1646961600000|2022-03-11 01:20:00|1.45|0.25|1.5|0.3|1.5|0.3|1.45|0.25|0
1646961900000|2022-03-11 01:25:00|1.49|0.29|1.5|0.3|1.52|0.32|1.49|0.29|0
1646962200000|2022-03-11 01:30:00|1.51|0.31|1.5|0.3|1.53|0.33|1.5|0.3|0
1646962500000|2022-03-11 01:35:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1646962800000|2022-03-11 01:40:00|1.48|0.28|1.48|0.28|1.5|0.3|1.47|0.27|0
1646963100000|2022-03-11 01:45:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1646963400000|2022-03-11 01:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1646963700000|2022-03-11 01:55:00|1.5|0.3|1.54|0.34|1.54|0.34|1.49|0.29|0
1646964000000|2022-03-11 02:00:00|1.53|0.33|1.5|0.3|1.55|0.35|1.5|0.3|0
1646964300000|2022-03-11 02:05:00|1.51|0.31|1.49|0.29|1.52|0.32|1.48|0.28|0
1646964600000|2022-03-11 02:10:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1646964900000|2022-03-11 02:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1646965200000|2022-03-11 02:20:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1646965500000|2022-03-11 02:25:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1646965800000|2022-03-11 02:30:00|1.53|0.33|1.51|0.31|1.53|0.33|1.5|0.3|0
1646966100000|2022-03-11 02:35:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1646966400000|2022-03-11 02:40:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1646966700000|2022-03-11 02:45:00|1.51|0.31|1.52|0.32|1.52|0.32|1.49|0.29|0
1646967000000|2022-03-11 02:50:00|1.53|0.33|1.49|0.29|1.53|0.33|1.49|0.29|0
1646967300000|2022-03-11 02:55:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1646967600000|2022-03-11 03:00:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1646967900000|2022-03-11 03:05:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1646968200000|2022-03-11 03:10:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1646968500000|2022-03-11 03:15:00|1.55|0.35|1.55|0.35|1.58|0.38|1.54|0.34|0
1646968800000|2022-03-11 03:20:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1646969100000|2022-03-11 03:25:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1646969400000|2022-03-11 03:30:00|1.56|0.36|1.54|0.34|1.58|0.38|1.54|0.34|0
1646969700000|2022-03-11 03:35:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1646970000000|2022-03-11 03:40:00|1.55|0.35|1.53|0.33|1.56|0.36|1.52|0.32|0
1646970300000|2022-03-11 03:45:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1646970600000|2022-03-11 03:50:00|1.54|0.34|1.5|0.3|1.54|0.34|1.5|0.3|0
1646970900000|2022-03-11 03:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1646971200000|2022-03-11 04:00:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1646971500000|2022-03-11 04:05:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1646971800000|2022-03-11 04:10:00|1.48|0.28|1.51|0.31|1.52|0.32|1.48|0.28|0
1646972100000|2022-03-11 04:15:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1646972400000|2022-03-11 04:20:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1646972700000|2022-03-11 04:25:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1646973000000|2022-03-11 04:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1646973300000|2022-03-11 04:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1646973600000|2022-03-11 04:40:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646973900000|2022-03-11 04:45:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1646974200000|2022-03-11 04:50:00|1.47|0.27|1.49|0.29|1.49|0.29|1.47|0.27|0
1646974500000|2022-03-11 04:55:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1646974800000|2022-03-11 05:00:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1646975100000|2022-03-11 05:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1646975400000|2022-03-11 05:10:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1646975700000|2022-03-11 05:15:00|1.51|0.31|1.56|0.36|1.56|0.36|1.5|0.3|0
1646976000000|2022-03-11 05:20:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1646976300000|2022-03-11 05:25:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1646976600000|2022-03-11 05:30:00|1.55|0.35|1.51|0.31|1.55|0.35|1.51|0.31|0
1646976900000|2022-03-11 05:35:00|1.52|0.32|1.46|0.26|1.52|0.32|1.46|0.26|0
1646977200000|2022-03-11 05:40:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1646977500000|2022-03-11 05:45:00|1.47|0.27|1.46|0.26|1.48|0.28|1.45|0.25|0
1646977800000|2022-03-11 05:50:00|1.45|0.25|1.43|0.23|1.46|0.26|1.43|0.23|0
1646978100000|2022-03-11 05:55:00|1.42|0.22|1.41|0.21|1.42|0.22|1.39|0.19|0
1646978400000|2022-03-11 06:00:00|1.42|0.22|1.37|0.17|1.43|0.23|1.37|0.17|0
1646978700000|2022-03-11 06:05:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1646979000000|2022-03-11 06:10:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1646979300000|2022-03-11 06:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1646979600000|2022-03-11 06:20:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1646979900000|2022-03-11 06:25:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1646980200000|2022-03-11 06:30:00|1.34|0.14|1.37|0.17|1.37|0.17|1.34|0.14|0
1646980500000|2022-03-11 06:35:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1646980800000|2022-03-11 06:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1646981100000|2022-03-11 06:45:00|1.33|0.13|1.33|0.13|1.35|0.15|1.33|0.13|0
1646981400000|2022-03-11 06:50:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1646981700000|2022-03-11 06:55:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1646982000000|2022-03-11 07:00:00|1.33|0.13|1.28|0.08|1.33|0.13|1.28|0.08|0
1646982300000|2022-03-11 07:05:00|1.27|0.07|1.25|0.05|1.27|0.07|1.23|0.03|0
1646982600000|2022-03-11 07:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1646982900000|2022-03-11 07:15:00|1.33|0.13|1.27|0.07|1.33|0.13|1.25|0.05|0
1646983200000|2022-03-11 07:20:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1646983500000|2022-03-11 07:25:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1646983800000|2022-03-11 07:30:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1646984100000|2022-03-11 07:35:00|1.3|0.1|1.32|0.12|1.34|0.14|1.3|0.1|0
1646984400000|2022-03-11 07:40:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1646984700000|2022-03-11 07:45:00|1.31|0.11|1.32|0.12|1.33|0.13|1.28|0.08|0
1646985000000|2022-03-11 07:50:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1646985300000|2022-03-11 07:55:00|1.33|0.13|1.31|0.11|1.35|0.15|1.31|0.11|0
1646985600000|2022-03-11 08:00:00|1.32|0.12|1.35|0.15|1.35|0.15|1.3|0.1|0
1646985900000|2022-03-11 08:05:00|1.25|0.25|1.25|0.25|1.27|0.27|1.23|0.23|0
1646986200000|2022-03-11 08:10:00|1.24|0.24|1.24|0.24|1.25|0.25|1.22|0.22|0
1646986500000|2022-03-11 08:15:00|1.23|0.23|1.31|0.31|1.32|0.32|1.23|0.23|0
1646986800000|2022-03-11 08:20:00|1.3|0.3|1.28|0.28|1.32|0.32|1.28|0.28|0
1646987100000|2022-03-11 08:25:00|1.27|0.27|1.28|0.28|1.3|0.3|1.26|0.26|0
1646987400000|2022-03-11 08:30:00|1.29|0.29|1.3|0.3|1.3|0.3|1.26|0.26|0
1646987700000|2022-03-11 08:35:00|1.29|0.29|1.21|0.21|1.29|0.29|1.16|0.16|0
1646988000000|2022-03-11 08:40:00|1.2|0.2|1.2|0.2|1.22|0.22|1.19|0.19|0
1646988300000|2022-03-11 08:45:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1646988600000|2022-03-11 08:50:00|1.15|0.15|1.2|0.2|1.2|0.2|1.15|0.15|0
1646988900000|2022-03-11 08:55:00|1.19|0.19|1.19|0.19|1.2|0.2|1.17|0.17|0
1646989200000|2022-03-11 09:00:00|1.18|0.18|1.17|0.17|1.18|0.18|1.16|0.16|0
1646989500000|2022-03-11 09:05:00|1.16|0.16|1.15|0.15|1.17|0.17|1.13|0.13|0
1646989800000|2022-03-11 09:10:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1646990100000|2022-03-11 09:15:00|1.11|0.11|1.12|0.12|1.13|0.13|1.11|0.11|0
1646990400000|2022-03-11 09:20:00|1.11|0.11|1.12|0.12|1.2|0.2|1.1|0.1|0
1646990700000|2022-03-11 09:25:00|1.13|0.13|1.14|0.14|1.14|0.14|1.11|0.11|0
1646991000000|2022-03-11 09:30:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1646991300000|2022-03-11 09:35:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1646991600000|2022-03-11 09:40:00|1.14|0.14|1.14|0.14|1.16|0.16|1.14|0.14|0
1646991900000|2022-03-11 09:45:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1646992200000|2022-03-11 09:50:00|1.12|0.12|1.1|0.1|1.12|0.12|1.09|0.09|0
1646992800000|2022-03-11 10:00:00|1.09|0.09|1.05|0.05|1.09|0.09|1.05|0.05|0
1646993100000|2022-03-11 10:05:00|1.04|0.04|1.06|0.06|1.07|0.07|1.04|0.04|0
1646993400000|2022-03-11 10:10:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646993700000|2022-03-11 10:15:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1646994000000|2022-03-11 10:20:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1646994300000|2022-03-11 10:25:00|1.07|0.07|1.05|0.05|1.07|0.07|1.04|0.04|0
1646994600000|2022-03-11 10:30:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1646994900000|2022-03-11 10:35:00|1.06|0.06|1.07|0.07|1.07|0.07|1.05|0.05|0
1646995200000|2022-03-11 10:40:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646995500000|2022-03-11 10:45:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1646995800000|2022-03-11 10:50:00|1.08|0.08|1.09|0.09|1.09|0.09|1.07|0.07|0
1646996100000|2022-03-11 10:55:00|1.08|0.08|1.06|0.06|1.09|0.09|1.05|0.05|0
1646996400000|2022-03-11 11:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646996700000|2022-03-11 11:05:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1646997000000|2022-03-11 11:10:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646997300000|2022-03-11 11:15:00|1.06|0.06|1.06|0.06|1.08|0.08|1.06|0.06|0
1646997600000|2022-03-11 11:20:00|1.05|0.05|1|0|1.1|0.1|1|0|0
1646997900000|2022-03-11 11:25:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1647003300000|2022-03-11 12:55:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1647003600000|2022-03-11 13:00:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647003900000|2022-03-11 13:05:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647004200000|2022-03-11 13:10:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1647004500000|2022-03-11 13:15:00|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1647004800000|2022-03-11 13:20:00|1.04|0.04|1.01|0.01|1.04|0.04|1.01|0.01|0
1647005100000|2022-03-11 13:25:00|1|0|1|0|1.01|0.01|1|0|0
1647005400000|2022-03-11 13:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647007800000|2022-03-11 14:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647008700000|2022-03-11 14:25:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647009000000|2022-03-11 14:30:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1647009300000|2022-03-11 14:35:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1647009600000|2022-03-11 14:40:00|1.05|0.05|1.01|0.01|1.06|0.06|1|0|0
1647009900000|2022-03-11 14:45:00|1|0|1|0|1.01|0.01|1|0|0
1647010200000|2022-03-11 14:50:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1647010500000|2022-03-11 14:55:00|1.04|0.04|1.04|0.04|1.07|0.07|1.03|0.03|0
1647010800000|2022-03-11 15:00:00|1.06|0.06|1.12|0.12|1.13|0.13|1.04|0.04|0
1647011100000|2022-03-11 15:05:00|1.11|0.11|1.15|0.15|1.16|0.16|1.09|0.09|0
1647011400000|2022-03-11 15:10:00|1.14|0.14|1.12|0.12|1.14|0.14|1.09|0.09|0
1647011700000|2022-03-11 15:15:00|1.11|0.11|1.12|0.12|1.14|0.14|1.1|0.1|0
1647012000000|2022-03-11 15:20:00|1.13|0.13|1.13|0.13|1.16|0.16|1.12|0.12|0
1647012300000|2022-03-11 15:25:00|1.12|0.12|1.1|0.1|1.12|0.12|1.08|0.08|0
1647012600000|2022-03-11 15:30:00|1.11|0.11|1.14|0.14|1.15|0.15|1.1|0.1|0
1647012900000|2022-03-11 15:35:00|1.13|0.13|1.1|0.1|1.14|0.14|1.1|0.1|0
1647013200000|2022-03-11 15:40:00|1.09|0.09|1.09|0.09|1.1|0.1|1.06|0.06|0
1647013500000|2022-03-11 15:45:00|1.1|0.1|1|0|1.1|0.1|1|0|0
1647014700000|2022-03-11 16:05:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647015000000|2022-03-11 16:10:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1647015300000|2022-03-11 16:15:00|1.02|0.02|1.01|0.01|1.03|0.03|1|0|0
1647015600000|2022-03-11 16:20:00|1|0|1|0|1.01|0.01|1|0|0
1647015900000|2022-03-11 16:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647016200000|2022-03-11 16:30:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1647020100000|2022-03-11 17:35:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647020400000|2022-03-11 17:40:00|1|0|1|0|1.01|0.01|1|0|0
1647030600000|2022-03-11 20:30:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647030900000|2022-03-11 20:35:00|1|0|1|0|1.01|0.01|1|0|0
1647031200000|2022-03-11 20:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647031500000|2022-03-11 20:45:00|1|0|1.02|0.02|1.02|0.02|1|0|0
1647031800000|2022-03-11 20:50:00|1.03|0.03|1.06|0.06|1.06|0.06|1|0|0
1647032100000|2022-03-11 20:55:00|1.05|0.05|1.07|0.07|1.1|0.1|1.03|0.03|0
1647032400000|2022-03-11 21:00:00|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1647032700000|2022-03-11 21:05:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647033000000|2022-03-11 21:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|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|104.65|102.45|104.61|102.41|104.68|102.48|104.46|102.26|0
1647859200000|2022-03-21 10:40:00|104.59|102.39|104.33|101.93|104.84|102.44|104.3|101.9|0
1647859500000|2022-03-21 10:45:00|104.35|101.95|104.48|102.08|104.52|102.12|104.26|101.86|0
1647859800000|2022-03-21 10:50:00|104.44|102.04|104.67|102.27|104.74|102.34|104.44|102.04|0
1647860100000|2022-03-21 10:55:00|104.66|102.26|104.03|101.63|104.66|102.26|103.99|101.59|0
1647860400000|2022-03-21 11:00:00|104.07|101.67|103.58|101.18|104.1|101.7|103.55|101.15|0
1647860700000|2022-03-21 11:05:00|103.57|101.17|103.51|101.11|103.57|101.17|102.99|100.59|0
1647861000000|2022-03-21 11:10:00|103.49|101.09|102.97|100.57|103.51|101.11|102.95|100.55|0
1647861300000|2022-03-21 11:15:00|102.95|100.55|102.36|99.96|103.25|100.85|102.36|99.96|0
1647861600000|2022-03-21 11:20:00|102.4|100|102.51|100.11|102.82|100.42|102.18|99.78|0
1647861900000|2022-03-21 11:25:00|102.53|100.13|102.54|100.14|102.65|100.25|102.43|100.03|0
1647862200000|2022-03-21 11:30:00|102.62|100.22|102.36|99.96|102.69|100.29|102.32|99.92|0
1647862500000|2022-03-21 11:35:00|102.32|99.92|104.24|101.84|104.26|101.86|102.18|99.78|0
1647862800000|2022-03-21 11:40:00|104.22|101.82|102.65|100.25|105.52|103.12|102.54|100.14|0
1647863100000|2022-03-21 11:45:00|102.54|100.14|102.57|100.17|102.85|100.45|102.52|100.12|0
1647863400000|2022-03-21 11:50:00|102.59|100.19|102.81|100.41|102.87|100.47|102.54|100.14|0
1647863700000|2022-03-21 11:55:00|102.85|100.45|102.86|100.46|103.05|100.65|102.77|100.37|0
1647864000000|2022-03-21 12:00:00|102.9|100.5|103.12|100.72|103.12|100.72|102.64|100.24|0
1647864300000|2022-03-21 12:05:00|103.14|100.74|103.23|100.83|103.23|100.83|102.93|100.53|0
1647864600000|2022-03-21 12:10:00|103.19|100.79|102.97|100.57|103.23|100.83|102.79|100.39|0
1647864900000|2022-03-21 12:15:00|103.08|100.68|103.22|100.82|103.37|100.97|103.01|100.61|0
1647865200000|2022-03-21 12:20:00|103.26|100.86|103.52|101.12|103.63|101.23|103.04|100.64|0
1647865500000|2022-03-21 12:25:00|103.48|101.08|103.59|101.19|103.72|101.32|103.37|100.97|0
1647865800000|2022-03-21 12:30:00|103.57|101.17|103.59|101.19|103.74|101.34|103.48|101.08|0
1647866100000|2022-03-21 12:35:00|103.57|101.17|103.48|101.08|103.74|101.34|103.37|100.97|0
1647866400000|2022-03-21 12:40:00|103.51|101.11|103.44|101.04|103.66|101.26|103.25|100.85|0
1647866700000|2022-03-21 12:45:00|103.46|101.06|103.44|101.04|103.77|101.37|103.44|101.04|0
1647867000000|2022-03-21 12:50:00|103.4|101|102.99|100.59|103.51|101.11|102.95|100.55|0
1647867300000|2022-03-21 12:55:00|103.03|100.63|103.25|100.85|103.36|100.96|102.95|100.55|0
1647867600000|2022-03-21 13:00:00|103.21|100.81|103.28|100.88|103.69|101.29|103.21|100.81|0
1647867900000|2022-03-21 13:05:00|103.3|100.9|102.95|100.55|103.36|100.96|102.84|100.44|0
1647868200000|2022-03-21 13:10:00|102.97|100.57|102.91|100.51|103.13|100.73|102.8|100.4|0
1647868500000|2022-03-21 13:15:00|102.95|100.55|102.85|100.45|103.02|100.62|102.8|100.4|0
1647868800000|2022-03-21 13:20:00|102.87|100.47|102.76|100.36|102.95|100.55|102.61|100.21|0
1647869100000|2022-03-21 13:25:00|102.78|100.38|103.24|100.84|103.35|100.95|102.61|100.21|0
1647869400000|2022-03-21 13:30:00|102.76|100.36|101.04|98.64|103.05|100.65|101.04|98.64|0
1647869700000|2022-03-21 13:35:00|101.01|98.61|100.36|97.96|101.01|98.61|100.21|97.81|0
1647870000000|2022-03-21 13:40:00|100.21|97.81|101|98.6|101.22|98.82|100.1|97.7|0
1647870300000|2022-03-21 13:45:00|100.82|98.42|102.72|100.32|102.75|100.35|100.75|98.35|0
1647870600000|2022-03-21 13:50:00|102.68|100.28|104.3|101.9|104.38|101.98|102.17|99.77|0
1647870900000|2022-03-21 13:55:00|104.12|101.72|104.19|101.79|104.23|101.83|103.45|101.05|0
1647871200000|2022-03-21 14:00:00|104.15|101.75|104.74|102.34|104.74|102.34|103.74|101.34|0
1647871500000|2022-03-21 14:05:00|104.82|102.42|104.78|102.38|105.49|103.09|104.33|101.93|0
1647871800000|2022-03-21 14:10:00|104.76|102.36|105.04|102.64|105.34|102.94|104.37|101.97|0
1647872100000|2022-03-21 14:15:00|104.93|102.53|104.78|102.38|105.26|102.86|104.52|102.12|0
1647872400000|2022-03-21 14:20:00|104.85|102.45|105.07|102.67|105.71|103.31|104.85|102.45|0
1647872700000|2022-03-21 14:25:00|105.13|102.73|105.63|103.23|105.97|103.57|105.13|102.73|0
1647873000000|2022-03-21 14:30:00|105.6|103.2|104.11|101.71|105.82|103.42|103.66|101.26|0
1647873300000|2022-03-21 14:35:00|104.07|101.67|102.92|100.52|104.15|101.75|102.92|100.52|0
1647873600000|2022-03-21 14:40:00|103.03|100.63|102.88|100.48|103.25|100.85|102.44|100.04|0
1647873900000|2022-03-21 14:45:00|102.84|100.44|102.25|99.85|103.14|100.74|102.18|99.78|0
1647874200000|2022-03-21 14:50:00|102.29|99.89|101.7|99.3|102.29|99.89|101.7|99.3|0
1647874500000|2022-03-21 14:55:00|101.59|99.19|101|98.6|101.88|99.48|100.75|98.35|0
1647874800000|2022-03-21 15:00:00|100.99|98.59|101.08|98.68|101.08|98.68|100.46|98.06|0
1647875100000|2022-03-21 15:05:00|101.04|98.64|101.77|99.37|101.8|99.4|100.82|98.42|0
1647875400000|2022-03-21 15:10:00|101.73|99.33|101.25|98.85|101.73|99.33|101|98.6|0
1647875700000|2022-03-21 15:15:00|101.18|98.78|99.15|96.75|102.17|99.77|99.15|96.75|0
1647876000000|2022-03-21 15:20:00|99.12|96.72|96.89|94.49|99.55|97.15|96.72|94.32|0
1647876300000|2022-03-21 15:25:00|96.93|94.53|96.79|94.39|96.97|94.57|96.43|94.03|0
1647876600000|2022-03-21 15:30:00|96.75|94.35|96.96|94.56|97.25|94.85|96.68|94.28|0
1647876900000|2022-03-21 15:35:00|96.89|94.49|97.21|94.81|97.71|95.31|96.71|94.31|0
1647877200000|2022-03-21 15:40:00|97.17|94.77|97.74|95.34|97.89|95.49|96.64|94.24|0
1647877500000|2022-03-21 15:45:00|97.78|95.38|97.71|95.31|97.89|95.49|97.24|94.84|0
1647877800000|2022-03-21 15:50:00|97.67|95.27|97.13|94.73|97.85|95.45|96.64|94.24|0
1647878100000|2022-03-21 15:55:00|97.28|94.88|96.78|94.38|97.49|95.09|96.39|93.99|0
1647878400000|2022-03-21 16:00:00|96.76|94.36|97.49|95.09|97.63|95.23|96.6|94.2|0
1647878700000|2022-03-21 16:05:00|97.45|95.05|96.99|94.59|97.88|95.48|96.81|94.41|0
1647879000000|2022-03-21 16:10:00|97.09|94.69|96.91|94.51|97.38|94.98|96.79|94.39|0
1647879300000|2022-03-21 16:15:00|96.88|94.48|96.91|94.51|97.52|95.12|96.7|94.3|0
1647879600000|2022-03-21 16:20:00|96.95|94.55|96.45|94.05|97.05|94.65|96.29|93.89|0
1647879900000|2022-03-21 16:25:00|96.38|93.98|96.77|94.37|96.94|94.54|96.24|93.84|0
1647880200000|2022-03-21 16:30:00|96.75|94.35|99.59|97.19|99.99|97.59|96.73|94.33|0
1647880500000|2022-03-21 16:35:00|99.64|97.24|100.32|97.92|101.26|98.86|99.64|97.24|0
1647880800000|2022-03-21 16:40:00|100.28|97.88|98.24|95.84|100.35|97.95|98.24|95.84|0
1647881100000|2022-03-21 16:45:00|98.31|95.91|98.31|95.91|98.85|96.45|98.09|95.69|0
1647881400000|2022-03-21 16:50:00|98.53|96.13|100.54|98.14|100.57|98.17|98.49|96.09|0
1647881700000|2022-03-21 16:55:00|100.57|98.17|101.4|99|101.62|99.22|99.6|97.2|0
1647882000000|2022-03-21 17:00:00|101.32|98.92|102.25|99.85|102.36|99.96|101.29|98.89|0
1647882300000|2022-03-21 17:05:00|102.21|99.81|101.54|99.14|102.36|99.96|101.25|98.85|0
1647882600000|2022-03-21 17:10:00|101.52|99.12|102.21|99.81|102.55|100.15|101.43|99.03|0
1647882900000|2022-03-21 17:15:00|102.27|99.87|103.83|101.43|103.83|101.43|102.17|99.77|0
1647883200000|2022-03-21 17:20:00|103.79|101.39|102.96|100.56|103.9|101.5|102.88|100.48|0
1647883500000|2022-03-21 17:25:00|102.98|100.58|102.95|100.55|103.14|100.74|102.3|99.9|0
1647883800000|2022-03-21 17:30:00|103.03|100.63|101.72|99.32|103.14|100.74|101.57|99.17|0
1647884100000|2022-03-21 17:35:00|101.91|99.51|101.31|98.91|102.28|99.88|101|98.6|0
1647884400000|2022-03-21 17:40:00|101.35|98.95|102.31|99.91|102.72|100.32|101.27|98.87|0
1647884700000|2022-03-21 17:45:00|102.2|99.8|101.7|99.3|102.57|100.17|101.53|99.13|0
1647885000000|2022-03-21 17:50:00|101.57|99.17|101.6|99.2|101.97|99.57|101.21|98.81|0
1647885300000|2022-03-21 17:55:00|101.53|99.13|101.12|98.72|102.08|99.68|101.12|98.72|0
1647885600000|2022-03-21 18:00:00|101.17|98.77|101.56|99.16|101.97|99.57|100.77|98.37|0
1647885900000|2022-03-21 18:05:00|101.67|99.27|101.15|98.75|102.19|99.79|101.11|98.71|0
1647886200000|2022-03-21 18:10:00|101.34|98.94|101.93|99.53|102.04|99.64|101.28|98.88|0
1647886500000|2022-03-21 18:15:00|102|99.6|101.55|99.15|102.28|99.88|101.55|99.15|0
1647886800000|2022-03-21 18:20:00|101.59|99.19|100.85|98.45|102.25|99.85|100.66|98.26|0
1647887100000|2022-03-21 18:25:00|100.83|98.43|100.48|98.08|101.25|98.85|100.37|97.97|0
1647887400000|2022-03-21 18:30:00|100.52|98.12|100.95|98.55|101.07|98.67|100.39|97.99|0
1647887700000|2022-03-21 18:35:00|100.81|98.41|100.81|98.41|101.25|98.85|100.59|98.19|0
1647888000000|2022-03-21 18:40:00|100.88|98.48|100.51|98.11|101.39|98.99|100.36|97.96|0
1647888300000|2022-03-21 18:45:00|100.62|98.22|101.04|98.64|101.13|98.73|99.85|97.45|0
1647888600000|2022-03-21 18:50:00|101.06|98.66|101.35|98.95|101.39|98.99|100.65|98.25|0
1647888900000|2022-03-21 18:55:00|101.3|98.9|103.02|100.62|103.06|100.66|101.3|98.9|0
1647889200000|2022-03-21 19:00:00|103.06|100.66|102.99|100.59|103.17|100.77|102.65|100.25|0
1647889500000|2022-03-21 19:05:00|102.95|100.55|102.55|100.15|103.1|100.7|102.31|99.91|0
1647889800000|2022-03-21 19:10:00|102.5|100.1|101.46|99.06|102.53|100.13|101.46|99.06|0
1647890100000|2022-03-21 19:15:00|101.42|99.02|101.94|99.54|101.97|99.57|100.78|98.38|0
1647890400000|2022-03-21 19:20:00|101.9|99.5|101.05|98.65|102.08|99.68|100.94|98.54|0
1647890700000|2022-03-21 19:25:00|101.16|98.76|100.53|98.13|101.16|98.76|100.49|98.09|0
1647891000000|2022-03-21 19:30:00|100.38|97.98|101.78|99.38|102.04|99.64|100.38|97.98|0
1647891300000|2022-03-21 19:35:00|101.89|99.49|102.22|99.82|102.3|99.9|101.52|99.12|0
1647891600000|2022-03-21 19:40:00|102.18|99.78|102.5|100.1|102.57|100.17|101.7|99.3|0
1647891900000|2022-03-21 19:45:00|102.37|99.97|103.45|101.05|103.45|101.05|102|99.6|0
1647892200000|2022-03-21 19:50:00|101.09|98.69|101.69|99.29|102.87|100.47|101.05|98.65|0
1647892500000|2022-03-21 19:55:00|101.65|99.25|100.59|98.19|101.91|99.51|100.48|98.08|0
1647892800000|2022-03-21 20:00:00|100.7|98.3|100.04|97.64|100.81|98.41|99.93|97.53|0
1647893100000|2022-03-21 20:05:00|100.12|97.72|100.22|97.82|100.26|97.86|99.93|97.53|0
1647893400000|2022-03-21 20:10:00|100.19|97.79|99.95|97.55|100.19|97.79|99.91|97.51|0
1647893700000|2022-03-21 20:15:00|100.2|97.4|100.13|97.33|100.31|97.51|100.13|97.33|0
1647894000000|2022-03-21 20:20:00|100.02|97.22|99.95|97.15|100.06|97.26|99.91|97.11|0
1647894300000|2022-03-21 20:25:00|99.89|97.09|100.07|97.27|100.13|97.33|99.87|97.07|0
1647894600000|2022-03-21 20:30:00|100.09|97.29|99.85|97.05|100.09|97.29|99.85|97.05|0
1647894900000|2022-03-21 20:35:00|99.87|97.07|99.8|97|99.87|97.07|99.72|96.92|0
1647895200000|2022-03-21 20:40:00|99.82|97.02|99.72|96.92|99.83|97.03|99.69|96.89|0
1647895500000|2022-03-21 20:45:00|99.69|96.89|99.72|96.92|99.79|96.99|99.58|96.78|0
1647895800000|2022-03-21 20:50:00|99.76|96.96|99.79|96.99|99.79|96.99|99.61|96.81|0
1647896100000|2022-03-21 20:55:00|99.77|96.97|99.84|97.04|99.94|97.14|99.77|96.97|0
1647896400000|2022-03-21 21:00:00|99.85|97.05|99.89|97.09|99.91|97.11|99.79|96.99|0
1647896700000|2022-03-21 21:05:00|99.91|97.11|99.92|97.12|100.03|97.23|99.91|97.11|0
1647897000000|2022-03-21 21:10:00|99.94|97.14|99.88|97.08|99.94|97.14|99.88|97.08|0
1647897300000|2022-03-21 21:15:00|99.89|97.09|99.97|97.17|100.03|97.23|99.89|97.09|0
1647897600000|2022-03-21 21:20:00|99.92|97.12|100.01|97.21|100.01|97.21|99.92|97.12|0
1647897900000|2022-03-21 21:25:00|100|97.2|100|97.2|100.01|97.21|100|97.2|0
1647898200000|2022-03-21 21:30:00|100.05|97.25|100.06|97.26|100.06|97.26|99.98|97.18|0
1647898500000|2022-03-21 21:35:00|100|97.2|100.08|97.28|100.15|97.35|100|97.2|0
1647898800000|2022-03-21 21:40:00|100.05|97.25|100.1|97.3|100.1|97.3|100.02|97.22|0
1647899100000|2022-03-21 21:45:00|100.11|97.31|100.05|97.25|100.13|97.33|100.03|97.23|0
1647899400000|2022-03-21 21:50:00|100.06|97.26|100.05|97.25|100.08|97.28|100.05|97.25|0
1647899700000|2022-03-21 21:55:00|100.04|97.24|100.02|97.22|100.09|97.29|100.02|97.22|0
1647900000000|2022-03-21 22:00:00|100.11|97.31|100.44|97.64|100.49|97.69|100.11|97.31|0
1647900300000|2022-03-21 22:05:00|100.46|97.66|100.53|97.73|100.58|97.78|100.29|97.49|0
1647900600000|2022-03-21 22:10:00|100.49|97.69|100.43|97.63|100.49|97.69|100.31|97.51|0
1647900900000|2022-03-21 22:15:00|100.45|97.65|100.49|97.69|100.51|97.71|100.41|97.61|0
1647901200000|2022-03-21 22:20:00|100.51|97.71|100.7|97.9|100.7|97.9|100.49|97.69|0
1647901500000|2022-03-21 22:25:00|100.69|97.89|100.63|97.83|100.7|97.9|100.61|97.81|0
1647901800000|2022-03-21 22:30:00|100.66|97.86|100.81|98.01|100.88|98.08|100.63|97.83|0
1647902100000|2022-03-21 22:35:00|100.79|97.99|100.66|97.86|100.81|98.01|100.66|97.86|0
1647902400000|2022-03-21 22:40:00|100.62|97.82|100.59|97.79|100.62|97.82|100.59|97.79|0
1647902700000|2022-03-21 22:45:00|100.62|97.82|100.77|97.97|100.84|98.04|100.62|97.82|0
1647903000000|2022-03-21 22:50:00|100.75|97.95|100.58|97.78|100.77|97.97|100.58|97.78|0
1647903300000|2022-03-21 22:55:00|100.62|97.82|100.8|98|100.8|98|100.62|97.82|0
1647903600000|2022-03-21 23:00:00|100.84|98.04|100.76|97.96|100.84|98.04|100.73|97.93|0
1647903900000|2022-03-21 23:05:00|100.8|98|100.87|98.07|100.91|98.11|100.72|97.92|0
1647904200000|2022-03-21 23:10:00|100.83|98.03|101.12|98.32|101.2|98.4|100.83|98.03|0
1647904500000|2022-03-21 23:15:00|101.14|98.34|101.01|98.21|101.2|98.4|101.01|98.21|0
1647904800000|2022-03-21 23:20:00|100.99|98.19|100.99|98.19|101.12|98.32|100.97|98.17|0
1647905100000|2022-03-21 23:25:00|100.97|98.17|100.9|98.1|101.16|98.36|100.83|98.03|0
1647905400000|2022-03-21 23:30:00|100.88|98.08|100.97|98.17|101.08|98.28|100.86|98.06|0
1647905700000|2022-03-21 23:35:00|101.01|98.21|100.93|98.13|101.04|98.24|100.93|98.13|0
1647906000000|2022-03-21 23:40:00|100.97|98.17|101.19|98.39|101.26|98.46|100.9|98.1|0
1647906300000|2022-03-21 23:45:00|101.22|98.42|101.29|98.49|101.29|98.49|101.15|98.35|0
1647906600000|2022-03-21 23:50:00|101.26|98.46|101.4|98.6|101.44|98.64|101.11|98.31|0
1647906900000|2022-03-21 23:55:00|101.44|98.64|101.73|98.93|101.73|98.93|101.44|98.64|0
1647907200000|2022-03-22 00:00:00|101.8|99|101.84|99.04|102.08|99.28|101.77|98.97|0
1647907500000|2022-03-22 00:05:00|101.88|99.08|101.95|99.15|102.1|99.3|101.77|98.97|0
1647907800000|2022-03-22 00:10:00|101.91|99.11|102.02|99.22|102.1|99.3|101.87|99.07|0
1647908100000|2022-03-22 00:15:00|102.04|99.24|102.09|99.29|102.15|99.35|101.91|99.11|0
1647908400000|2022-03-22 00:20:00|102.06|99.26|101.98|99.18|102.06|99.26|101.8|99|0
1647908700000|2022-03-22 00:25:00|102.02|99.22|102.13|99.33|102.13|99.33|101.91|99.11|0
1647909000000|2022-03-22 00:30:00|102.11|99.31|102.12|99.32|102.31|99.51|102.09|99.29|0
1647909300000|2022-03-22 00:35:00|102.09|99.29|102.34|99.54|102.38|99.58|102.09|99.29|0
1647909600000|2022-03-22 00:40:00|102.33|99.53|102.32|99.52|102.6|99.8|102.31|99.51|0
1647909900000|2022-03-22 00:45:00|102.31|99.51|102.53|99.73|102.64|99.84|102.31|99.51|0
1647910200000|2022-03-22 00:50:00|102.54|99.74|102.56|99.76|102.6|99.8|102.38|99.58|0
1647910500000|2022-03-22 00:55:00|102.6|99.8|102.86|100.06|102.86|100.06|102.6|99.8|0
1647910800000|2022-03-22 01:00:00|102.87|100.07|103.04|100.24|103.53|100.73|102.86|100.06|0
1647911100000|2022-03-22 01:05:00|103|100.2|103.04|100.24|103.11|100.31|102.82|100.02|0
1647911400000|2022-03-22 01:10:00|103.02|100.22|102.74|99.94|103.04|100.24|102.61|99.81|0
1647911700000|2022-03-22 01:15:00|102.7|99.9|102.68|99.88|102.79|99.99|102.61|99.81|0
1647912000000|2022-03-22 01:20:00|102.63|99.83|102.72|99.92|102.81|100.01|102.44|99.64|0
1647912300000|2022-03-22 01:25:00|102.7|99.9|102.51|99.71|102.92|100.12|102.4|99.6|0
1647912600000|2022-03-22 01:30:00|102.47|99.67|102.68|99.88|102.69|99.89|102.46|99.66|0
1647912900000|2022-03-22 01:35:00|102.69|99.89|102.4|99.6|102.73|99.93|102.4|99.6|0
1647913200000|2022-03-22 01:40:00|102.38|99.58|102.88|100.08|102.91|100.11|102.36|99.56|0
1647913500000|2022-03-22 01:45:00|102.84|100.04|102.95|100.15|103.06|100.26|102.73|99.93|0
1647913800000|2022-03-22 01:50:00|102.88|100.08|102.76|99.96|102.88|100.08|102.65|99.85|0
1647914100000|2022-03-22 01:55:00|102.78|99.98|102.69|99.89|102.89|100.09|102.65|99.85|0
1647914400000|2022-03-22 02:00:00|102.65|99.85|102.65|99.85|102.83|100.03|102.56|99.76|0
1647914700000|2022-03-22 02:05:00|102.68|99.88|102.68|99.88|102.87|100.07|102.65|99.85|0
1647915000000|2022-03-22 02:10:00|102.7|99.9|102.76|99.96|102.76|99.96|102.5|99.7|0
1647915300000|2022-03-22 02:15:00|102.77|99.97|102.86|100.06|102.94|100.14|102.72|99.92|0
1647915600000|2022-03-22 02:20:00|102.9|100.1|102.86|100.06|102.9|100.1|102.79|99.99|0
1647915900000|2022-03-22 02:25:00|102.9|100.1|102.9|100.1|102.97|100.17|102.68|99.88|0
1647916200000|2022-03-22 02:30:00|102.94|100.14|102.82|100.02|102.97|100.17|102.71|99.91|0
1647916500000|2022-03-22 02:35:00|102.79|99.99|102.3|99.5|102.8|100|102.28|99.48|0
1647916800000|2022-03-22 02:40:00|102.32|99.52|102.12|99.32|102.45|99.65|102.08|99.28|0
1647917100000|2022-03-22 02:45:00|102.08|99.28|102.11|99.31|102.15|99.35|102.04|99.24|0
1647917400000|2022-03-22 02:50:00|102.08|99.28|101.56|98.76|102.11|99.31|101.45|98.65|0
1647917700000|2022-03-22 02:55:00|101.6|98.8|101.96|99.16|102|99.2|101.6|98.8|0
1647918000000|2022-03-22 03:00:00|101.93|99.13|102.44|99.64|102.44|99.64|101.85|99.05|0
1647918300000|2022-03-22 03:05:00|102.48|99.68|102.4|99.6|102.57|99.77|102.4|99.6|0
1647918600000|2022-03-22 03:10:00|102.42|99.62|102.4|99.6|102.44|99.64|102.18|99.38|0
1647918900000|2022-03-22 03:15:00|102.36|99.56|102.21|99.41|102.4|99.6|102.03|99.23|0
1647919200000|2022-03-22 03:20:00|102.18|99.38|101.88|99.08|102.21|99.41|101.88|99.08|0
1647919500000|2022-03-22 03:25:00|101.92|99.12|101.73|98.93|101.94|99.14|101.66|98.86|0
1647919800000|2022-03-22 03:30:00|101.75|98.95|101.84|99.04|101.92|99.12|101.73|98.93|0
1647920100000|2022-03-22 03:35:00|101.82|99.02|101.91|99.11|101.93|99.13|101.66|98.86|0
1647920400000|2022-03-22 03:40:00|101.95|99.15|101.84|99.04|102.24|99.44|101.73|98.93|0
1647920700000|2022-03-22 03:45:00|101.86|99.06|101.87|99.07|101.95|99.15|101.82|99.02|0
1647921000000|2022-03-22 03:50:00|101.82|99.02|101.94|99.14|101.98|99.18|101.61|98.81|0
1647921300000|2022-03-22 03:55:00|101.96|99.16|102.16|99.36|102.16|99.36|101.91|99.11|0
1647921600000|2022-03-22 04:00:00|102.2|99.4|101.39|98.59|102.26|99.46|101.19|98.39|0
1647921900000|2022-03-22 04:05:00|101.35|98.55|101.21|98.41|101.39|98.59|101.17|98.37|0
1647922200000|2022-03-22 04:10:00|101.22|98.42|100.87|98.07|101.22|98.42|100.75|97.95|0
1647922500000|2022-03-22 04:15:00|100.86|98.06|101.13|98.33|101.13|98.33|100.84|98.04|0
1647922800000|2022-03-22 04:20:00|101.09|98.29|101.49|98.69|101.5|98.7|101.09|98.29|0
1647923100000|2022-03-22 04:25:00|101.46|98.66|101.09|98.29|101.49|98.69|101.09|98.29|0
1647923400000|2022-03-22 04:30:00|101.05|98.25|101.07|98.27|101.09|98.29|100.92|98.12|0
1647923700000|2022-03-22 04:35:00|101.05|98.25|101.19|98.39|101.21|98.41|101.01|98.21|0
1647924000000|2022-03-22 04:40:00|101.16|98.36|101.08|98.28|101.16|98.36|100.97|98.17|0
1647924300000|2022-03-22 04:45:00|101.07|98.27|101.34|98.54|101.34|98.54|101.05|98.25|0
1647924600000|2022-03-22 04:50:00|101.3|98.5|101.19|98.39|101.37|98.57|101.19|98.39|0
1647924900000|2022-03-22 04:55:00|101.12|98.32|101.04|98.24|101.12|98.32|100.97|98.17|0
1647925200000|2022-03-22 05:00:00|101.06|98.26|101.26|98.46|101.26|98.46|100.97|98.17|0
1647925500000|2022-03-22 05:05:00|101.22|98.42|101.53|98.73|101.59|98.79|101.22|98.42|0
1647925800000|2022-03-22 05:10:00|101.52|98.72|101.66|98.86|101.66|98.86|101.48|98.68|0
1647926100000|2022-03-22 05:15:00|101.64|98.84|101.55|98.75|101.73|98.93|101.55|98.75|0
1647926400000|2022-03-22 05:20:00|101.57|98.77|101.58|98.78|101.64|98.84|101.55|98.75|0
1647926700000|2022-03-22 05:25:00|101.55|98.75|101.32|98.52|101.55|98.75|101.32|98.52|0
1647927000000|2022-03-22 05:30:00|101.21|98.41|101.21|98.41|101.32|98.52|101.18|98.38|0
1647927300000|2022-03-22 05:35:00|101.18|98.38|100.77|97.97|101.25|98.45|100.73|97.93|0
1647927600000|2022-03-22 05:40:00|100.75|97.95|100.77|97.97|101.06|98.26|100.75|97.95|0
1647927900000|2022-03-22 05:45:00|100.81|98.01|100.88|98.08|100.99|98.19|100.73|97.93|0
1647928200000|2022-03-22 05:50:00|100.84|98.04|100.8|98|100.95|98.15|100.73|97.93|0
1647928500000|2022-03-22 05:55:00|100.82|98.02|100.91|98.11|100.95|98.15|100.73|97.93|0
1647928800000|2022-03-22 06:00:00|100.95|98.15|100.62|97.82|101.13|98.33|100.51|97.71|0
1647929100000|2022-03-22 06:05:00|100.63|97.83|100.63|97.83|100.76|97.96|100.58|97.78|0
1647929400000|2022-03-22 06:10:00|100.61|97.81|100.5|97.7|100.72|97.92|100.43|97.63|0
1647929700000|2022-03-22 06:15:00|100.54|97.74|100.32|97.52|100.54|97.74|100.06|97.26|0
1647930000000|2022-03-22 06:20:00|100.28|97.48|100.45|97.65|100.46|97.66|100.17|97.37|0
1647930300000|2022-03-22 06:25:00|100.46|97.66|100.61|97.81|100.68|97.88|100.43|97.63|0
1647930600000|2022-03-22 06:30:00|100.59|97.79|100.75|97.95|100.81|98.01|100.59|97.79|0
1647930900000|2022-03-22 06:35:00|100.72|97.92|100.31|97.51|100.72|97.92|100.28|97.48|0
1647931200000|2022-03-22 06:40:00|100.24|97.44|100.6|97.8|100.71|97.91|100.2|97.4|0
1647931500000|2022-03-22 06:45:00|100.62|97.82|100.64|97.84|100.82|98.02|100.6|97.8|0
1647931800000|2022-03-22 06:50:00|100.67|97.87|100.76|97.96|100.82|98.02|100.51|97.71|0
1647932100000|2022-03-22 06:55:00|100.74|97.94|100.78|97.98|100.82|98.02|100.58|97.78|0
1647932400000|2022-03-22 07:00:00|100.71|97.91|100.67|97.87|100.98|98.18|100.41|97.61|0
1647932700000|2022-03-22 07:05:00|100.36|97.96|100.25|97.85|100.45|98.05|100.1|97.7|0
1647933000000|2022-03-22 07:10:00|100.32|97.92|100.14|97.74|100.36|97.96|100.1|97.7|0
1647933300000|2022-03-22 07:15:00|100.1|97.7|99.81|97.41|100.14|97.74|99.73|97.33|0
1647933600000|2022-03-22 07:20:00|99.77|97.37|99.55|97.15|99.84|97.44|99.55|97.15|0
1647933900000|2022-03-22 07:25:00|99.53|97.13|99.48|97.08|99.82|97.42|99.3|96.9|0
1647934200000|2022-03-22 07:30:00|99.4|97|99.33|96.93|99.48|97.08|99.19|96.79|0
1647934500000|2022-03-22 07:35:00|99.35|96.95|101.19|98.79|101.35|98.95|99.35|96.95|0
1647934800000|2022-03-22 07:40:00|101.2|98.8|101.16|98.76|101.31|98.91|101.11|98.71|0
1647935100000|2022-03-22 07:45:00|101.15|98.75|100.83|98.43|101.2|98.8|100.76|98.36|0
1647935400000|2022-03-22 07:50:00|100.8|98.4|100.4|98|100.8|98.4|100.32|97.92|0
1647935700000|2022-03-22 07:55:00|100.38|97.98|100.4|98|100.58|98.18|100.34|97.94|0
1647936000000|2022-03-22 08:00:00|100.32|97.92|100|97.6|100.58|98.18|99.96|97.56|0
1647936300000|2022-03-22 08:05:00|99.99|97.59|100.05|97.65|100.14|97.74|99.85|97.45|0
1647936600000|2022-03-22 08:10:00|100.1|97.7|99.49|97.09|100.28|97.88|99.34|96.94|0
1647936900000|2022-03-22 08:15:00|99.51|97.11|101.81|99.41|101.92|99.52|99.4|97|0
1647937200000|2022-03-22 08:20:00|101.74|99.34|101.15|98.75|101.97|99.57|101.12|98.72|0
1647937500000|2022-03-22 08:25:00|101.21|98.81|101.08|98.68|101.37|98.97|101.01|98.61|0
1647937800000|2022-03-22 08:30:00|101.06|98.66|100.66|98.26|101.06|98.66|100.45|98.05|0
1647938100000|2022-03-22 08:35:00|100.64|98.24|97.75|95.35|101.47|99.07|97.75|95.35|0
1647938400000|2022-03-22 08:40:00|97.77|95.37|97.65|95.25|98.15|95.75|97.54|95.14|0
1647938700000|2022-03-22 08:45:00|97.7|95.3|98.11|95.71|98.11|95.71|97.7|95.3|0
1647939000000|2022-03-22 08:50:00|98.07|95.67|98.18|95.78|98.36|95.96|98.04|95.64|0
1647939300000|2022-03-22 08:55:00|98.21|95.81|98.07|95.67|98.23|95.83|97.96|95.56|0
1647939600000|2022-03-22 09:00:00|98.1|95.7|97.64|95.24|98.1|95.7|97.57|95.17|0
1647939900000|2022-03-22 09:05:00|97.6|95.2|97.52|95.12|97.75|95.35|97.32|94.92|0
1647940200000|2022-03-22 09:10:00|97.53|95.13|97.51|95.11|97.73|95.33|97.39|94.99|0
1647940500000|2022-03-22 09:15:00|97.46|95.06|97.49|95.09|97.6|95.2|97.28|94.88|0
1647940800000|2022-03-22 09:20:00|97.53|95.13|98.08|95.68|98.08|95.68|97.49|95.09|0
1647941100000|2022-03-22 09:25:00|98.06|95.66|98.36|95.96|98.38|95.98|97.95|95.55|0
1647941400000|2022-03-22 09:30:00|98.38|95.98|98.2|95.8|98.49|96.09|98.13|95.73|0
1647941700000|2022-03-22 09:35:00|98.16|95.76|98.2|95.8|98.27|95.87|98.09|95.69|0
1647942000000|2022-03-22 09:40:00|98.23|95.83|98.09|95.69|98.3|95.9|98.02|95.62|0
1647942300000|2022-03-22 09:45:00|98.11|95.71|98.26|95.86|98.3|95.9|98|95.6|0
1647942600000|2022-03-22 09:50:00|98.23|95.83|98.12|95.72|98.3|95.9|98.09|95.69|0
1647942900000|2022-03-22 09:55:00|98.14|95.74|97.98|95.58|98.19|95.79|97.98|95.58|0
1647943200000|2022-03-22 10:00:00|98.01|95.61|98.31|95.91|98.51|96.11|97.99|95.59|0
1647943500000|2022-03-22 10:05:00|98.33|95.93|98.47|96.07|98.51|96.11|98.33|95.93|0
1647943800000|2022-03-22 10:10:00|98.44|96.04|98.45|96.05|98.63|96.23|98.29|95.89|0
1647944100000|2022-03-22 10:15:00|98.43|96.03|98.2|95.8|98.61|96.21|98.15|95.75|0
1647944400000|2022-03-22 10:20:00|98.22|95.82|98.13|95.73|98.22|95.82|98.08|95.68|0
1647944700000|2022-03-22 10:25:00|98.15|95.75|98.11|95.71|98.25|95.85|97.97|95.57|0
1647945000000|2022-03-22 10:30:00|98.07|95.67|97.54|95.14|98.14|95.74|97.43|95.03|0
1647945300000|2022-03-22 10:35:00|97.5|95.1|97.68|95.28|97.7|95.3|97.4|95|0
1647945600000|2022-03-22 10:40:00|97.7|95.3|97.82|95.42|97.85|95.45|97.7|95.3|0
1647945900000|2022-03-22 10:45:00|97.85|95.45|97.85|95.45|97.85|95.45|97.64|95.24|0
1647946200000|2022-03-22 10:50:00|97.82|95.42|97.92|95.52|97.99|95.59|97.82|95.42|0
1647946500000|2022-03-22 10:55:00|97.89|95.49|97.78|95.38|97.89|95.49|97.67|95.27|0
1647946800000|2022-03-22 11:00:00|97.85|95.45|98.24|95.84|98.24|95.84|97.67|95.27|0
1647947100000|2022-03-22 11:05:00|98.17|95.77|98.27|95.87|98.49|96.09|98.17|95.77|0
1647947400000|2022-03-22 11:10:00|98.24|95.84|98.31|95.91|98.38|95.98|98.2|95.8|0
1647947700000|2022-03-22 11:15:00|98.27|95.87|98.41|96.01|98.56|96.16|98.2|95.8|0
1647948000000|2022-03-22 11:20:00|98.45|96.05|98.41|96.01|98.45|96.05|98.3|95.9|0
1647948300000|2022-03-22 11:25:00|98.45|96.05|98.02|95.62|98.45|96.05|97.98|95.58|0
1647948600000|2022-03-22 11:30:00|97.98|95.58|98.02|95.62|98.02|95.62|97.73|95.33|0
1647948900000|2022-03-22 11:35:00|98.05|95.65|98.19|95.79|98.3|95.9|98.05|95.65|0
1647949200000|2022-03-22 11:40:00|98.23|95.83|98.19|95.79|98.26|95.86|98.01|95.61|0
1647949500000|2022-03-22 11:45:00|98.23|95.83|98.4|96|98.42|96.02|98.19|95.79|0
1647949800000|2022-03-22 11:50:00|98.44|96.04|98.36|95.96|98.51|96.11|98.33|95.93|0
1647950100000|2022-03-22 11:55:00|98.38|95.98|98.43|96.03|98.58|96.18|98.33|95.93|0
1647950400000|2022-03-22 12:00:00|98.45|96.05|98.5|96.1|98.54|96.14|98.4|96|0
1647950700000|2022-03-22 12:05:00|98.52|96.12|98.61|96.21|98.68|96.28|98.43|96.03|0
1647951000000|2022-03-22 12:10:00|98.59|96.19|98.79|96.39|98.79|96.39|98.5|96.1|0
1647951300000|2022-03-22 12:15:00|98.75|96.35|98.82|96.42|99|96.6|98.61|96.21|0
1647951600000|2022-03-22 12:20:00|98.86|96.46|98.78|96.38|98.86|96.46|98.53|96.13|0
1647951900000|2022-03-22 12:25:00|98.82|96.42|98.75|96.35|99.14|96.74|98.71|96.31|0
1647952200000|2022-03-22 12:30:00|98.78|96.38|98.67|96.27|99.03|96.63|98.67|96.27|0
1647952500000|2022-03-22 12:35:00|98.64|96.24|98.6|96.2|99.03|96.63|98.6|96.2|0
1647952800000|2022-03-22 12:40:00|98.64|96.24|98.53|96.13|98.67|96.27|98.51|96.11|0
1647953100000|2022-03-22 12:45:00|98.49|96.09|98.13|95.73|98.53|96.13|98.13|95.73|0
1647953400000|2022-03-22 12:50:00|98.17|95.77|98.17|95.77|98.31|95.91|98.13|95.73|0
1647953700000|2022-03-22 12:55:00|98.15|95.75|97.88|95.48|98.17|95.77|97.83|95.43|0
1647954000000|2022-03-22 13:00:00|97.84|95.44|97.63|95.23|97.84|95.44|97.59|95.19|0
1647954300000|2022-03-22 13:05:00|97.74|95.34|98.85|96.45|98.92|96.52|96.98|94.58|0
1647954600000|2022-03-22 13:10:00|98.89|96.49|98.92|96.52|99.1|96.7|98.81|96.41|0
1647954900000|2022-03-22 13:15:00|98.96|96.56|99.03|96.63|99.17|96.77|98.92|96.52|0
1647955200000|2022-03-22 13:20:00|98.99|96.59|98.81|96.41|99.13|96.73|98.77|96.37|0
1647955500000|2022-03-22 13:25:00|98.77|96.37|98.77|96.37|98.99|96.59|98.59|96.19|0
1647955800000|2022-03-22 13:30:00|98.56|96.16|98.31|95.91|98.7|96.3|97.85|95.45|0
1647956100000|2022-03-22 13:35:00|98.27|95.87|96.68|94.28|98.38|95.98|96.61|94.21|0
1647956400000|2022-03-22 13:40:00|96.72|94.32|96.75|94.35|97.24|94.84|96.51|94.11|0
1647956700000|2022-03-22 13:45:00|96.68|94.28|96.75|94.35|97.63|95.23|96.65|94.25|0
1647957000000|2022-03-22 13:50:00|96.68|94.28|96.85|94.45|97.65|95.25|96.64|94.24|0
1647957300000|2022-03-22 13:55:00|96.82|94.42|96.89|94.49|97.1|94.7|96.54|94.14|0
1647957600000|2022-03-22 14:00:00|96.57|94.17|97.41|95.01|97.41|95.01|95.56|93.16|0
1647957900000|2022-03-22 14:05:00|97.31|94.91|95.59|93.19|97.76|95.36|95.59|93.19|0
1647958200000|2022-03-22 14:10:00|95.56|93.16|95.69|93.29|95.83|93.43|95.35|92.95|0
1647958500000|2022-03-22 14:15:00|95.71|93.31|95.28|92.88|96.15|93.75|95.28|92.88|0
1647958800000|2022-03-22 14:20:00|95.24|92.84|95.14|92.74|95.45|93.05|94.9|92.5|0
1647959100000|2022-03-22 14:25:00|95.1|92.7|94.08|91.68|95.24|92.84|93.91|91.51|0
1647959400000|2022-03-22 14:30:00|94.05|91.65|93.36|90.96|94.05|91.65|93.33|90.93|0
1647959700000|2022-03-22 14:35:00|93.43|91.03|93.51|91.11|93.6|91.2|93.05|90.65|0
1647960000000|2022-03-22 14:40:00|93.5|91.1|93.6|91.2|93.77|91.37|92.98|90.58|0
1647960300000|2022-03-22 14:45:00|93.63|91.23|93.29|90.89|93.73|91.33|93.19|90.79|0
1647960600000|2022-03-22 14:50:00|93.22|90.82|93.29|90.89|93.53|91.13|93.22|90.82|0
1647960900000|2022-03-22 14:55:00|93.25|90.85|93.76|91.36|93.9|91.5|93.18|90.78|0
1647961200000|2022-03-22 15:00:00|93.73|91.33|93.86|91.46|94.52|92.12|93.62|91.22|0
1647961500000|2022-03-22 15:05:00|93.9|91.5|93.52|91.12|94.14|91.74|93.45|91.05|0
1647961800000|2022-03-22 15:10:00|93.45|91.05|93.31|90.91|93.66|91.26|93.14|90.74|0
1647962100000|2022-03-22 15:15:00|93.28|90.88|92.87|90.47|93.35|90.95|92.87|90.47|0
1647962400000|2022-03-22 15:20:00|92.94|90.54|92.53|90.13|93.18|90.78|92.53|90.13|0
1647962700000|2022-03-22 15:25:00|92.67|90.27|93.98|91.58|94.15|91.75|92.6|90.2|0
1647963000000|2022-03-22 15:30:00|93.96|91.56|94.59|92.19|94.8|92.4|93.96|91.56|0
1647963300000|2022-03-22 15:35:00|94.56|92.16|94.32|91.92|94.93|92.53|94.21|91.81|0
1647963600000|2022-03-22 15:40:00|94.28|91.88|94.62|92.22|95.3|92.9|94.18|91.78|0
1647963900000|2022-03-22 15:45:00|94.65|92.25|94.1|91.7|94.82|92.42|94.1|91.7|0
1647964200000|2022-03-22 15:50:00|94.07|91.67|94.17|91.77|94.48|92.08|94.03|91.63|0
1647964500000|2022-03-22 15:55:00|94.13|91.73|94.51|92.11|94.51|92.11|94.03|91.63|0
1647964800000|2022-03-22 16:00:00|94.44|92.04|94.61|92.21|94.85|92.45|94.3|91.9|0
1647965100000|2022-03-22 16:05:00|94.64|92.24|94.23|91.83|94.64|92.24|93.91|91.51|0
1647965400000|2022-03-22 16:10:00|94.27|91.87|94.37|91.97|94.57|92.17|94.03|91.63|0
1647965700000|2022-03-22 16:15:00|94.4|92|94.54|92.14|94.85|92.45|94.26|91.86|0
1647966000000|2022-03-22 16:20:00|94.57|92.17|95.09|92.69|95.55|93.15|94.5|92.1|0
1647966300000|2022-03-22 16:25:00|95.12|92.72|94.66|92.26|95.5|93.1|94.52|92.12|0
1647966600000|2022-03-22 16:30:00|94.73|92.33|94.57|92.17|95.11|92.71|94.57|92.17|0
1647966900000|2022-03-22 16:35:00|94.52|92.12|94.34|91.94|94.57|92.17|94.11|91.71|0
1647967200000|2022-03-22 16:40:00|94.38|91.98|94.52|92.12|94.86|92.46|94.07|91.67|0
1647967500000|2022-03-22 16:45:00|94.55|92.15|94.1|91.7|94.76|92.36|94.1|91.7|0
1647967800000|2022-03-22 16:50:00|94.07|91.67|93.42|91.02|94.07|91.67|93.42|91.02|0
1647968100000|2022-03-22 16:55:00|93.45|91.05|93.41|91.01|93.65|91.25|93.31|90.91|0
1647968400000|2022-03-22 17:00:00|93.45|91.05|93|90.6|93.69|91.29|92.97|90.57|0
1647968700000|2022-03-22 17:05:00|92.99|90.59|93.14|90.74|93.14|90.74|92.77|90.37|0
1647969000000|2022-03-22 17:10:00|93.17|90.77|92.9|90.5|93.38|90.98|92.9|90.5|0
1647969300000|2022-03-22 17:15:00|92.93|90.53|93.27|90.87|93.41|91.01|92.66|90.26|0
1647969600000|2022-03-22 17:20:00|93.31|90.91|93.82|91.42|93.99|91.59|93.31|90.91|0
1647969900000|2022-03-22 17:25:00|93.78|91.38|93.47|91.07|93.82|91.42|93.4|91|0
1647970200000|2022-03-22 17:30:00|93.4|91|92.93|90.53|93.4|91|92.89|90.49|0
1647970500000|2022-03-22 17:35:00|92.89|90.49|92.96|90.56|93.27|90.87|92.83|90.43|0
1647970800000|2022-03-22 17:40:00|92.99|90.59|93.06|90.66|93.47|91.07|92.99|90.59|0
1647971100000|2022-03-22 17:45:00|93.03|90.63|93.19|90.79|93.47|91.07|93.02|90.62|0
1647971400000|2022-03-22 17:50:00|93.16|90.76|92.8|90.4|93.19|90.79|92.75|90.35|0
1647971700000|2022-03-22 17:55:00|92.85|90.45|92.72|90.32|92.99|90.59|92.61|90.21|0
1647972000000|2022-03-22 18:00:00|92.68|90.28|93.22|90.82|93.43|91.03|92.61|90.21|0
1647972300000|2022-03-22 18:05:00|93.24|90.84|93.29|90.89|93.49|91.09|93.12|90.72|0
1647972600000|2022-03-22 18:10:00|93.27|90.87|93.24|90.84|93.42|91.02|92.95|90.55|0
1647972900000|2022-03-22 18:15:00|93.25|90.85|92.88|90.48|93.42|91.02|92.74|90.34|0
1647973200000|2022-03-22 18:20:00|92.84|90.44|93.62|91.22|93.69|91.29|92.84|90.44|0
1647973500000|2022-03-22 18:25:00|93.69|91.29|93.96|91.56|94.51|92.11|93.62|91.22|0
1647973800000|2022-03-22 18:30:00|93.93|91.53|93.48|91.08|94.51|92.11|93.45|91.05|0
1647974100000|2022-03-22 18:35:00|93.52|91.12|93.62|91.22|93.79|91.39|93.45|91.05|0
1647974400000|2022-03-22 18:40:00|93.65|91.25|93.77|91.37|94|91.6|93.62|91.22|0
1647974700000|2022-03-22 18:45:00|93.75|91.35|93.99|91.59|94.16|91.76|93.57|91.17|0
1647975000000|2022-03-22 18:50:00|93.96|91.56|93.51|91.11|94.09|91.69|93.38|90.98|0
1647975300000|2022-03-22 18:55:00|93.48|91.08|93.34|90.94|93.5|91.1|93|90.6|0
1647975600000|2022-03-22 19:00:00|93.41|91.01|92.86|90.46|93.44|91.04|92.83|90.43|0
1647975900000|2022-03-22 19:05:00|92.83|90.43|92.79|90.39|93.17|90.77|92.76|90.36|0
1647976200000|2022-03-22 19:10:00|92.83|90.43|92.76|90.36|93.3|90.9|92.69|90.29|0
1647976500000|2022-03-22 19:15:00|92.66|90.26|92.82|90.42|92.84|90.44|92.25|89.85|0
1647976800000|2022-03-22 19:20:00|92.76|90.36|93.01|90.61|93.6|91.2|92.59|90.19|0
1647977100000|2022-03-22 19:25:00|92.99|90.59|93.3|90.9|93.3|90.9|92.79|90.39|0
1647977400000|2022-03-22 19:30:00|93.36|90.96|92.92|90.52|93.5|91.1|92.82|90.42|0
1647977700000|2022-03-22 19:35:00|92.99|90.59|92.65|90.25|93.02|90.62|92.45|90.05|0
1647978000000|2022-03-22 19:40:00|92.72|90.32|92.28|89.88|92.95|90.55|92.11|89.71|0
1647978300000|2022-03-22 19:45:00|92.17|89.77|91.54|89.14|92.38|89.98|91.44|89.04|0
1647978600000|2022-03-22 19:50:00|91.67|89.27|93.15|90.75|93.15|90.75|91.27|88.87|0
1647978900000|2022-03-22 19:55:00|93.08|90.68|92.41|90.01|93.49|91.09|92.37|89.97|0
1647979200000|2022-03-22 20:00:00|92.61|90.21|92.23|89.83|92.61|90.21|92.17|89.77|0
1647979500000|2022-03-22 20:05:00|92.3|89.9|92.44|90.04|92.54|90.14|92.3|89.9|0
1647979800000|2022-03-22 20:10:00|92.5|90.1|92.57|90.17|92.57|90.17|92.44|90.04|0
1647980100000|2022-03-22 20:15:00|92.74|89.94|92.83|90.03|92.84|90.04|92.73|89.93|0
1647980400000|2022-03-22 20:20:00|92.8|90|92.7|89.9|92.8|90|92.6|89.8|0
1647980700000|2022-03-22 20:25:00|92.66|89.86|92.7|89.9|92.7|89.9|92.63|89.83|0
1647981000000|2022-03-22 20:30:00|92.68|89.88|92.63|89.83|92.7|89.9|92.63|89.83|0
1647981300000|2022-03-22 20:35:00|92.59|89.79|92.63|89.83|92.69|89.89|92.59|89.79|0
1647981600000|2022-03-22 20:40:00|92.59|89.79|92.52|89.72|92.62|89.82|92.52|89.72|0
1647981900000|2022-03-22 20:45:00|92.49|89.69|92.62|89.82|92.62|89.82|92.49|89.69|0
1647982200000|2022-03-22 20:50:00|92.59|89.79|92.52|89.72|92.62|89.82|92.52|89.72|0
1647982500000|2022-03-22 20:55:00|92.55|89.75|92.62|89.82|92.62|89.82|92.49|89.69|0
1647982800000|2022-03-22 21:00:00|92.63|89.83|92.71|89.91|92.71|89.91|92.61|89.81|0
1647983100000|2022-03-22 21:05:00|92.7|89.9|92.73|89.93|92.75|89.95|92.7|89.9|0
1647983400000|2022-03-22 21:10:00|92.74|89.94|92.74|89.94|92.77|89.97|92.73|89.93|0
1647983700000|2022-03-22 21:15:00|92.78|89.98|92.77|89.97|92.78|89.98|92.74|89.94|0
1647984000000|2022-03-22 21:20:00|92.76|89.96|92.86|90.06|92.86|90.06|92.76|89.96|0
1647984300000|2022-03-22 21:25:00|92.8|90|92.68|89.88|92.84|90.04|92.68|89.88|0
1647984600000|2022-03-22 21:30:00|92.64|89.84|92.77|89.97|92.77|89.97|92.64|89.84|0
1647984900000|2022-03-22 21:35:00|92.76|89.96|92.79|89.99|92.79|89.99|92.76|89.96|0
1647985200000|2022-03-22 21:40:00|92.81|90.01|92.79|89.99|92.81|90.01|92.79|89.99|0
1647985500000|2022-03-22 21:45:00|92.78|89.98|92.77|89.97|92.79|89.99|92.75|89.95|0
1647985800000|2022-03-22 21:50:00|92.75|89.95|92.73|89.93|92.8|90|92.71|89.91|0
1647986100000|2022-03-22 21:55:00|92.74|89.94|92.77|89.97|92.79|89.99|92.73|89.93|0
1647986400000|2022-03-22 22:00:00|92.79|89.99|92.95|90.15|93.31|90.51|92.77|89.97|0
1647986700000|2022-03-22 22:05:00|92.97|90.17|93.41|90.61|93.44|90.64|92.93|90.13|0
1647987000000|2022-03-22 22:10:00|93.39|90.59|93.15|90.35|93.44|90.64|93.1|90.3|0
1647987300000|2022-03-22 22:15:00|93.14|90.34|92.85|90.05|93.14|90.34|92.79|89.99|0
1647987600000|2022-03-22 22:20:00|92.83|90.03|92.51|89.71|92.83|90.03|92.46|89.66|0
1647987900000|2022-03-22 22:25:00|92.49|89.69|92.49|89.69|92.66|89.86|92.42|89.62|0
1647988200000|2022-03-22 22:30:00|92.52|89.72|92.62|89.82|92.62|89.82|92.39|89.59|0
1647988500000|2022-03-22 22:35:00|92.59|89.79|92.32|89.52|92.59|89.79|92.32|89.52|0
1647988800000|2022-03-22 22:40:00|92.33|89.53|91.74|88.94|92.33|89.53|91.74|88.94|0
1647989100000|2022-03-22 22:45:00|91.78|88.98|92.01|89.21|92.04|89.24|91.68|88.88|0
1647989400000|2022-03-22 22:50:00|92.04|89.24|92.01|89.21|92.11|89.31|91.81|89.01|0
1647989700000|2022-03-22 22:55:00|91.98|89.18|92.11|89.31|92.14|89.34|91.94|89.14|0
1647990000000|2022-03-22 23:00:00|92.09|89.29|91.97|89.17|92.11|89.31|91.97|89.17|0
1647990300000|2022-03-22 23:05:00|92.01|89.21|91.97|89.17|92.14|89.34|91.9|89.1|0
1647990600000|2022-03-22 23:10:00|91.95|89.15|92.1|89.3|92.14|89.34|91.92|89.12|0
1647990900000|2022-03-22 23:15:00|92|89.2|92.2|89.4|92.24|89.44|92|89.2|0
1647991200000|2022-03-22 23:20:00|92.22|89.42|92.3|89.5|92.34|89.54|92.17|89.37|0
1647991500000|2022-03-22 23:25:00|92.32|89.52|92.3|89.5|92.32|89.52|92.13|89.33|0
1647991800000|2022-03-22 23:30:00|92.27|89.47|92.26|89.46|92.3|89.5|92.23|89.43|0
1647992100000|2022-03-22 23:35:00|92.21|89.41|92.26|89.46|92.26|89.46|92.2|89.4|0
1647992400000|2022-03-22 23:40:00|92.28|89.48|92.26|89.46|92.33|89.53|92.23|89.43|0
1647992700000|2022-03-22 23:45:00|92.29|89.49|92.18|89.38|92.36|89.56|92.16|89.36|0
1647993000000|2022-03-22 23:50:00|92.16|89.36|92.09|89.29|92.16|89.36|91.96|89.16|0
1647993300000|2022-03-22 23:55:00|92.06|89.26|91.99|89.19|92.11|89.31|91.9|89.1|0
1647993600000|2022-03-23 00:00:00|92.02|89.22|92.12|89.32|92.19|89.39|91.62|88.82|0
1647993900000|2022-03-23 00:05:00|92.09|89.29|92.29|89.49|92.42|89.62|92.05|89.25|0
1647994200000|2022-03-23 00:10:00|92.25|89.45|92.47|89.67|92.59|89.79|92.25|89.45|0
1647994500000|2022-03-23 00:15:00|92.45|89.65|92.52|89.72|92.59|89.79|92.42|89.62|0
1647994800000|2022-03-23 00:20:00|92.48|89.68|92.62|89.82|92.67|89.87|92.48|89.68|0
1647995100000|2022-03-23 00:25:00|92.64|89.84|92.53|89.73|92.64|89.84|92.38|89.58|0
1647995400000|2022-03-23 00:30:00|92.48|89.68|92.75|89.95|92.78|89.98|92.48|89.68|0
1647995700000|2022-03-23 00:35:00|92.78|89.98|92.85|90.05|92.88|90.08|92.61|89.81|0
1647996000000|2022-03-23 00:40:00|92.83|90.03|92.76|89.96|92.85|90.05|92.65|89.85|0
1647996300000|2022-03-23 00:45:00|92.75|89.95|92.64|89.84|92.76|89.96|92.58|89.78|0
1647996600000|2022-03-23 00:50:00|92.58|89.78|92.74|89.94|92.76|89.96|92.54|89.74|0
1647996900000|2022-03-23 00:55:00|92.76|89.96|92.81|90.01|92.86|90.06|92.61|89.81|0
1647997200000|2022-03-23 01:00:00|92.78|89.98|92.81|90.01|92.89|90.09|92.57|89.77|0
1647997500000|2022-03-23 01:05:00|92.77|89.97|92.74|89.94|92.87|90.07|92.74|89.94|0
1647997800000|2022-03-23 01:10:00|92.7|89.9|92.67|89.87|92.76|89.96|92.5|89.7|0
1647998100000|2022-03-23 01:15:00|92.69|89.89|92.53|89.73|92.84|90.04|92.5|89.7|0
1647998400000|2022-03-23 01:20:00|92.5|89.7|92.53|89.73|92.57|89.77|92.33|89.53|0
1647998700000|2022-03-23 01:25:00|92.55|89.75|92.46|89.66|92.67|89.87|92.41|89.61|0
1647999000000|2022-03-23 01:30:00|92.39|89.59|92.46|89.66|92.83|90.03|92.39|89.59|0
1647999300000|2022-03-23 01:35:00|92.49|89.69|92.66|89.86|92.73|89.93|92.43|89.63|0
1647999600000|2022-03-23 01:40:00|92.64|89.84|92.52|89.72|92.66|89.86|92.51|89.71|0
1647999900000|2022-03-23 01:45:00|92.51|89.71|92.69|89.89|92.79|89.99|92.49|89.69|0
1648000200000|2022-03-23 01:50:00|92.67|89.87|92.39|89.59|92.67|89.87|92.32|89.52|0
1648000500000|2022-03-23 01:55:00|92.4|89.6|92.12|89.32|92.4|89.6|92.12|89.32|0
1648000800000|2022-03-23 02:00:00|92.15|89.35|92.16|89.36|92.32|89.52|92.01|89.21|0
1648001100000|2022-03-23 02:05:00|92.15|89.35|92.38|89.58|92.38|89.58|92.08|89.28|0
1648001400000|2022-03-23 02:10:00|92.43|89.63|92.58|89.78|92.62|89.82|92.41|89.61|0
1648001700000|2022-03-23 02:15:00|92.6|89.8|92.18|89.38|92.6|89.8|92.18|89.38|0
1648002000000|2022-03-23 02:20:00|92.14|89.34|92.11|89.31|92.14|89.34|92.07|89.27|0
1648002300000|2022-03-23 02:25:00|92.09|89.29|92.21|89.41|92.24|89.44|91.91|89.11|0
1648002600000|2022-03-23 02:30:00|92.24|89.44|91.95|89.15|92.27|89.47|91.87|89.07|0
1648002900000|2022-03-23 02:35:00|91.99|89.19|91.92|89.12|92.04|89.24|91.87|89.07|0
1648003200000|2022-03-23 02:40:00|91.93|89.13|91.72|88.92|91.97|89.17|91.63|88.83|0
1648003500000|2022-03-23 02:45:00|91.68|88.88|91.53|88.73|91.7|88.9|91.46|88.66|0
1648003800000|2022-03-23 02:50:00|91.56|88.76|91.55|88.75|91.56|88.76|91.4|88.6|0
1648004100000|2022-03-23 02:55:00|91.56|88.76|91.61|88.81|91.66|88.86|91.39|88.59|0
1648004400000|2022-03-23 03:00:00|91.56|88.76|91.54|88.74|91.59|88.79|91.46|88.66|0
1648004700000|2022-03-23 03:05:00|91.52|88.72|91.86|89.06|91.89|89.09|91.51|88.71|0
1648005000000|2022-03-23 03:10:00|91.89|89.09|91.81|89.01|91.99|89.19|91.79|88.99|0
1648005300000|2022-03-23 03:15:00|91.82|89.02|91.79|88.99|91.89|89.09|91.79|88.99|0
1648005600000|2022-03-23 03:20:00|91.8|89|91.9|89.1|92.02|89.22|91.8|89|0
1648005900000|2022-03-23 03:25:00|91.92|89.12|92.04|89.24|92.12|89.32|91.82|89.02|0
1648006200000|2022-03-23 03:30:00|92|89.2|92.02|89.22|92.07|89.27|91.95|89.15|0
1648006500000|2022-03-23 03:35:00|92.03|89.23|91.95|89.15|92.05|89.25|91.88|89.08|0
1648006800000|2022-03-23 03:40:00|91.97|89.17|92.11|89.31|92.18|89.38|91.95|89.15|0
1648007100000|2022-03-23 03:45:00|92.08|89.28|91.93|89.13|92.11|89.31|91.88|89.08|0
1648007400000|2022-03-23 03:50:00|91.91|89.11|91.98|89.18|92.01|89.21|91.81|89.01|0
1648007700000|2022-03-23 03:55:00|91.94|89.14|92.08|89.28|92.14|89.34|91.77|88.97|0
1648008000000|2022-03-23 04:00:00|92.09|89.29|92.04|89.24|92.21|89.41|92.02|89.22|0
1648008300000|2022-03-23 04:05:00|92.01|89.21|92.02|89.22|92.07|89.27|91.96|89.16|0
1648008600000|2022-03-23 04:10:00|92.04|89.24|92.04|89.24|92.05|89.25|91.97|89.17|0
1648008900000|2022-03-23 04:15:00|92.02|89.22|92.09|89.29|92.09|89.29|91.97|89.17|0
1648009200000|2022-03-23 04:20:00|92.1|89.3|92.03|89.23|92.14|89.34|92|89.2|0
1648009500000|2022-03-23 04:25:00|92.05|89.25|91.96|89.16|92.1|89.3|91.96|89.16|0
1648009800000|2022-03-23 04:30:00|91.93|89.13|91.91|89.11|92|89.2|91.83|89.03|0
1648010100000|2022-03-23 04:35:00|91.93|89.13|91.89|89.09|91.95|89.15|91.86|89.06|0
1648010400000|2022-03-23 04:40:00|91.91|89.11|91.93|89.13|91.96|89.16|91.91|89.11|0
1648010700000|2022-03-23 04:45:00|91.91|89.11|91.82|89.02|91.94|89.14|91.79|88.99|0
1648011000000|2022-03-23 04:50:00|91.84|89.04|91.79|88.99|91.86|89.06|91.79|88.99|0
1648011300000|2022-03-23 04:55:00|91.76|88.96|91.65|88.85|91.76|88.96|91.59|88.79|0
1648011600000|2022-03-23 05:00:00|91.64|88.84|91.75|88.95|91.75|88.95|91.49|88.69|0
1648011900000|2022-03-23 05:05:00|91.77|88.97|91.9|89.1|92.07|89.27|91.75|88.95|0
1648012200000|2022-03-23 05:10:00|91.92|89.12|91.82|89.02|91.95|89.15|91.75|88.95|0
1648012500000|2022-03-23 05:15:00|91.8|89|91.65|88.85|91.82|89.02|91.51|88.71|0
1648012800000|2022-03-23 05:20:00|91.68|88.88|91.58|88.78|91.71|88.91|91.56|88.76|0
1648013100000|2022-03-23 05:25:00|91.56|88.76|91.68|88.88|91.71|88.91|91.54|88.74|0
1648013400000|2022-03-23 05:30:00|91.64|88.84|91.61|88.81|91.68|88.88|91.58|88.78|0
1648013700000|2022-03-23 05:35:00|91.59|88.79|91.51|88.71|91.61|88.81|91.47|88.67|0
1648014000000|2022-03-23 05:40:00|91.52|88.72|91.47|88.67|91.56|88.76|91.44|88.64|0
1648014300000|2022-03-23 05:45:00|91.46|88.66|91.54|88.74|91.54|88.74|91.37|88.57|0
1648014600000|2022-03-23 05:50:00|91.57|88.77|91.54|88.74|91.57|88.77|91.5|88.7|0
1648014900000|2022-03-23 05:55:00|91.57|88.77|91.47|88.67|91.57|88.77|91.47|88.67|0
1648015200000|2022-03-23 06:00:00|91.43|88.63|91.7|88.9|91.7|88.9|91.43|88.63|0
1648015500000|2022-03-23 06:05:00|91.73|88.93|91.6|88.8|91.73|88.93|91.6|88.8|0
1648015800000|2022-03-23 06:10:00|91.61|88.81|91.53|88.73|91.66|88.86|91.53|88.73|0
1648016100000|2022-03-23 06:15:00|91.5|88.7|91.43|88.63|91.5|88.7|91.43|88.63|0
1648016400000|2022-03-23 06:20:00|91.39|88.59|91.53|88.73|91.59|88.79|91.39|88.59|0
1648016700000|2022-03-23 06:25:00|91.56|88.76|91.76|88.96|91.76|88.96|91.52|88.72|0
1648017000000|2022-03-23 06:30:00|91.77|88.97|91.86|89.06|91.99|89.19|91.77|88.97|0
1648017300000|2022-03-23 06:35:00|91.82|89.02|91.72|88.92|91.96|89.16|91.72|88.92|0
1648017600000|2022-03-23 06:40:00|91.7|88.9|91.32|88.52|91.75|88.95|91.3|88.5|0
1648017900000|2022-03-23 06:45:00|91.33|88.53|91.53|88.73|91.57|88.77|91.23|88.43|0
1648018200000|2022-03-23 06:50:00|91.52|88.72|91.57|88.77|91.67|88.87|91.5|88.7|0
1648018500000|2022-03-23 06:55:00|91.58|88.78|91.45|88.65|91.6|88.8|91.4|88.6|0
1648018800000|2022-03-23 07:00:00|91.43|88.63|91.63|88.83|91.76|88.96|91.4|88.6|0
1648019100000|2022-03-23 07:05:00|91.43|89.03|91.58|89.18|91.73|89.33|91.43|89.03|0
1648019400000|2022-03-23 07:10:00|91.56|89.16|91.76|89.36|91.8|89.4|91.56|89.16|0
1648019700000|2022-03-23 07:15:00|91.79|89.39|91.73|89.33|91.79|89.39|91.69|89.29|0
1648020000000|2022-03-23 07:20:00|91.78|89.38|91.71|89.31|91.79|89.39|91.62|89.22|0
1648020300000|2022-03-23 07:25:00|91.72|89.32|91.57|89.17|91.72|89.32|91.55|89.15|0
1648020600000|2022-03-23 07:30:00|91.59|89.19|91.86|89.46|91.86|89.46|91.59|89.19|0
1648020900000|2022-03-23 07:35:00|91.96|89.56|91.79|89.39|92.12|89.72|91.79|89.39|0
1648021200000|2022-03-23 07:40:00|91.82|89.42|91.87|89.47|91.89|89.49|91.75|89.35|0
1648021500000|2022-03-23 07:45:00|91.85|89.45|91.82|89.42|91.94|89.54|91.8|89.4|0
1648021800000|2022-03-23 07:50:00|91.78|89.38|91.81|89.41|91.92|89.52|91.75|89.35|0
1648022100000|2022-03-23 07:55:00|91.85|89.45|91.91|89.51|91.95|89.55|91.78|89.38|0
1648022400000|2022-03-23 08:00:00|91.88|89.48|92.3|89.9|92.42|90.02|91.75|89.35|0
1648022700000|2022-03-23 08:05:00|92.35|89.95|92.32|89.92|92.55|90.15|92.08|89.68|0
1648023000000|2022-03-23 08:10:00|92.33|89.93|92.43|90.03|92.48|90.08|92.01|89.61|0
1648023300000|2022-03-23 08:15:00|92.42|90.02|92.79|90.39|92.92|90.52|92.18|89.78|0
1648023600000|2022-03-23 08:20:00|92.8|90.4|93.13|90.73|93.19|90.79|92.79|90.39|0
1648023900000|2022-03-23 08:25:00|93.09|90.69|93.09|90.69|93.19|90.79|92.92|90.52|0
1648024200000|2022-03-23 08:30:00|93.06|90.66|93.05|90.65|93.16|90.76|92.95|90.55|0
1648024500000|2022-03-23 08:35:00|93.07|90.67|92.81|90.41|93.09|90.69|92.8|90.4|0
1648024800000|2022-03-23 08:40:00|92.85|90.45|92.71|90.31|92.88|90.48|92.66|90.26|0
1648025100000|2022-03-23 08:45:00|92.74|90.34|92.54|90.14|92.85|90.45|92.51|90.11|0
1648025400000|2022-03-23 08:50:00|92.51|90.11|92.44|90.04|92.61|90.21|92.33|89.93|0
1648025700000|2022-03-23 08:55:00|92.47|90.07|92.6|90.2|92.64|90.24|92.4|90|0
1648026000000|2022-03-23 09:00:00|92.57|90.17|92.4|90|92.7|90.3|92.4|90|0
1648026300000|2022-03-23 09:05:00|92.43|90.03|92.6|90.2|92.67|90.27|92.4|90|0
1648026600000|2022-03-23 09:10:00|92.63|90.23|92.7|90.3|92.7|90.3|92.53|90.13|0
1648026900000|2022-03-23 09:15:00|92.72|90.32|92.53|90.13|92.84|90.44|92.5|90.1|0
1648027200000|2022-03-23 09:20:00|92.56|90.16|92.83|90.43|92.85|90.45|92.39|89.99|0
1648027500000|2022-03-23 09:25:00|92.8|90.4|93|90.6|93|90.6|92.7|90.3|0
1648027800000|2022-03-23 09:30:00|93.1|90.7|93.22|90.82|93.44|91.04|93.1|90.7|0
1648028100000|2022-03-23 09:35:00|93.24|90.84|93.48|91.08|93.75|91.35|93.24|90.84|0
1648028400000|2022-03-23 09:40:00|93.44|91.04|93.75|91.35|93.78|91.38|93.44|91.04|0
1648028700000|2022-03-23 09:45:00|93.78|91.38|94.06|91.66|94.06|91.66|93.75|91.35|0
1648029000000|2022-03-23 09:50:00|94.09|91.69|94.05|91.65|94.09|91.69|93.81|91.41|0
1648029300000|2022-03-23 09:55:00|94.02|91.62|93.97|91.57|94.19|91.79|93.81|91.41|0
1648029600000|2022-03-23 10:00:00|93.95|91.55|93.6|91.2|93.97|91.57|93.6|91.2|0
1648029900000|2022-03-23 10:05:00|93.59|91.19|94.34|91.94|94.34|91.94|93.57|91.17|0
1648030200000|2022-03-23 10:10:00|94.37|91.97|94.2|91.8|94.44|92.04|94.13|91.73|0
1648030500000|2022-03-23 10:15:00|94.16|91.76|94.28|91.88|94.4|92|94.16|91.76|0
1648030800000|2022-03-23 10:20:00|94.3|91.9|94.49|92.09|94.54|92.14|94.23|91.83|0
1648031100000|2022-03-23 10:25:00|94.5|92.1|94.57|92.17|94.57|92.17|94.33|91.93|0
1648031400000|2022-03-23 10:30:00|94.54|92.14|94.29|91.89|94.6|92.2|94.22|91.82|0
1648031700000|2022-03-23 10:35:00|94.31|91.91|94.36|91.96|94.39|91.99|94.12|91.72|0
1648032000000|2022-03-23 10:40:00|94.34|91.94|94.81|92.41|94.88|92.48|94.29|91.89|0
1648032300000|2022-03-23 10:45:00|94.84|92.44|94.53|92.13|94.91|92.51|94.49|92.09|0
1648032600000|2022-03-23 10:50:00|94.56|92.16|94.22|91.82|94.56|92.16|94.17|91.77|0
1648032900000|2022-03-23 10:55:00|94.18|91.78|94.35|91.95|94.53|92.13|94.11|91.71|0
1648033200000|2022-03-23 11:00:00|94.28|91.88|94.25|91.85|94.35|91.95|94.18|91.78|0
1648033500000|2022-03-23 11:05:00|94.23|91.83|94.8|92.4|94.83|92.43|94.18|91.78|0
1648033800000|2022-03-23 11:10:00|94.76|92.36|94.49|92.09|94.76|92.36|94.38|91.98|0
1648034100000|2022-03-23 11:15:00|94.45|92.05|94.45|92.05|94.52|92.12|94.35|91.95|0
1648034400000|2022-03-23 11:20:00|94.42|92.02|94.83|92.43|94.86|92.46|94.42|92.02|0
1648034700000|2022-03-23 11:25:00|94.79|92.39|94.83|92.43|94.9|92.5|94.65|92.25|0
1648035000000|2022-03-23 11:30:00|94.86|92.46|94.76|92.36|94.89|92.49|94.72|92.32|0
1648035300000|2022-03-23 11:35:00|94.79|92.39|94.82|92.42|94.82|92.42|94.51|92.11|0
1648035600000|2022-03-23 11:40:00|94.79|92.39|95.27|92.87|95.45|93.05|94.79|92.39|0
1648035900000|2022-03-23 11:45:00|95.24|92.84|95.13|92.73|95.38|92.98|95.1|92.7|0
1648036200000|2022-03-23 11:50:00|95.17|92.77|95.13|92.73|95.62|93.22|95.06|92.66|0
1648036500000|2022-03-23 11:55:00|95.1|92.7|95.01|92.61|95.16|92.76|94.96|92.56|0
1648036800000|2022-03-23 12:00:00|94.97|92.57|95.09|92.69|95.13|92.73|94.8|92.4|0
1648037100000|2022-03-23 12:05:00|95.06|92.66|94.8|92.4|95.19|92.79|94.78|92.38|0
1648037400000|2022-03-23 12:10:00|94.81|92.41|94.48|92.08|94.81|92.41|94.43|92.03|0
1648037700000|2022-03-23 12:15:00|94.5|92.1|94.71|92.31|94.78|92.38|94.47|92.07|0
1648038000000|2022-03-23 12:20:00|94.74|92.34|94.88|92.48|94.91|92.51|94.6|92.2|0
1648038300000|2022-03-23 12:25:00|94.81|92.41|94.88|92.48|95.08|92.68|94.7|92.3|0
1648038600000|2022-03-23 12:30:00|94.84|92.44|95.26|92.86|95.33|92.93|94.77|92.37|0
1648038900000|2022-03-23 12:35:00|95.19|92.79|95.39|92.99|95.5|93.1|95.15|92.75|0
1648039200000|2022-03-23 12:40:00|95.38|92.98|95.25|92.85|95.53|93.13|95.25|92.85|0
1648039500000|2022-03-23 12:45:00|95.29|92.89|95.35|92.95|95.39|92.99|95.15|92.75|0
1648039800000|2022-03-23 12:50:00|95.37|92.97|96.05|93.65|96.09|93.69|95.37|92.97|0
1648040100000|2022-03-23 12:55:00|96.02|93.62|95.7|93.3|96.05|93.65|95.66|93.26|0
1648040400000|2022-03-23 13:00:00|95.73|93.33|95.63|93.23|95.73|93.33|95.42|93.02|0
1648040700000|2022-03-23 13:05:00|95.66|93.26|95.38|92.98|95.7|93.3|95.21|92.81|0
1648041000000|2022-03-23 13:10:00|95.42|93.02|95.66|93.26|95.83|93.43|95.42|93.02|0
1648041300000|2022-03-23 13:15:00|95.62|93.22|95.48|93.08|95.66|93.26|95.31|92.91|0
1648041600000|2022-03-23 13:20:00|95.47|93.07|95.17|92.77|95.83|93.43|95.07|92.67|0
1648041900000|2022-03-23 13:25:00|95.2|92.8|96.02|93.62|96.02|93.62|95.1|92.7|0
1648042200000|2022-03-23 13:30:00|96.04|93.64|96.21|93.81|96.49|94.09|95.41|93.01|0
1648042500000|2022-03-23 13:35:00|96.32|93.92|96.81|94.41|96.81|94.41|95.86|93.46|0
1648042800000|2022-03-23 13:40:00|96.99|94.59|97.77|95.37|98.34|95.94|96.32|93.92|0
1648043100000|2022-03-23 13:45:00|97.81|95.41|98.8|96.4|98.87|96.47|97.81|95.41|0
1648043400000|2022-03-23 13:50:00|98.76|96.36|98.05|95.65|98.96|96.56|98.05|95.65|0
1648043700000|2022-03-23 13:55:00|98.02|95.62|98.44|96.04|98.44|96.04|97.41|95.01|0
1648044000000|2022-03-23 14:00:00|98.55|96.15|98.12|95.72|98.85|96.45|97.94|95.54|0
1648044300000|2022-03-23 14:05:00|98.15|95.75|97.2|94.8|98.3|95.9|96.95|94.55|0
1648044600000|2022-03-23 14:10:00|97.16|94.76|95.57|93.17|97.55|95.15|95.57|93.17|0
1648044900000|2022-03-23 14:15:00|95.53|93.13|95.43|93.03|95.53|93.13|94.98|92.58|0
1648045200000|2022-03-23 14:20:00|95.39|92.99|95.56|93.16|96.41|94.01|95.39|92.99|0
1648045500000|2022-03-23 14:25:00|95.52|93.12|95.48|93.08|96.39|93.99|95.41|93.01|0
1648045800000|2022-03-23 14:30:00|95.41|93.01|95.09|92.69|95.6|93.2|94.85|92.45|0
1648046100000|2022-03-23 14:35:00|95.03|92.63|95.37|92.97|95.48|93.08|94.96|92.56|0
1648046400000|2022-03-23 14:40:00|95.3|92.9|96.05|93.65|96.24|93.84|95.02|92.62|0
1648046700000|2022-03-23 14:45:00|96.1|93.7|96.27|93.87|96.7|94.3|96.1|93.7|0
1648047000000|2022-03-23 14:50:00|96.13|93.73|95.96|93.56|96.59|94.19|95.64|93.24|0
1648047300000|2022-03-23 14:55:00|95.99|93.59|95.92|93.52|96.1|93.7|95.61|93.21|0
1648047600000|2022-03-23 15:00:00|95.85|93.45|95.33|92.93|95.9|93.5|95.02|92.62|0
1648047900000|2022-03-23 15:05:00|95.36|92.96|95.64|93.24|95.64|93.24|95.19|92.79|0
1648048200000|2022-03-23 15:10:00|95.71|93.31|95.2|92.8|95.88|93.48|95.18|92.78|0
1648048500000|2022-03-23 15:15:00|95.22|92.82|95.25|92.85|95.57|93.17|95.05|92.65|0
1648048800000|2022-03-23 15:20:00|95.32|92.92|94.9|92.5|95.36|92.96|94.7|92.3|0
1648049100000|2022-03-23 15:25:00|94.84|92.44|94.73|92.33|94.97|92.57|94.52|92.12|0
1648049400000|2022-03-23 15:30:00|94.68|92.28|95.16|92.76|95.25|92.85|94.68|92.28|0
1648049700000|2022-03-23 15:35:00|95.14|92.74|94.51|92.11|95.35|92.95|94.36|91.96|0
1648050000000|2022-03-23 15:40:00|94.54|92.14|94.71|92.31|95.2|92.8|94.51|92.11|0
1648050300000|2022-03-23 15:45:00|94.75|92.35|95.02|92.62|95.16|92.76|94.61|92.21|0
1648050600000|2022-03-23 15:50:00|95.06|92.66|94.64|92.24|95.13|92.73|94.57|92.17|0
1648050900000|2022-03-23 15:55:00|94.61|92.21|94.64|92.24|94.78|92.38|94.47|92.07|0
1648051200000|2022-03-23 16:00:00|94.61|92.21|94.47|92.07|94.67|92.27|93.68|91.28|0
1648051500000|2022-03-23 16:05:00|94.5|92.1|95.36|92.96|95.54|93.14|94.4|92|0
1648051800000|2022-03-23 16:10:00|95.43|93.03|95.92|93.52|96.5|94.1|95.43|93.03|0
1648052100000|2022-03-23 16:15:00|95.96|93.56|95.13|92.73|95.96|93.56|95.09|92.69|0
1648052400000|2022-03-23 16:20:00|95.16|92.76|95.4|93|95.54|93.14|95.06|92.66|0
1648052700000|2022-03-23 16:25:00|95.35|92.95|95.23|92.83|95.54|93.14|95.23|92.83|0
1648053000000|2022-03-23 16:30:00|95.3|92.9|95.3|92.9|95.4|93|94.85|92.45|0
1648053300000|2022-03-23 16:35:00|95.33|92.93|95.57|93.17|95.96|93.56|95.3|92.9|0
1648053600000|2022-03-23 16:40:00|95.63|93.23|96.59|94.19|96.59|94.19|95.47|93.07|0
1648053900000|2022-03-23 16:45:00|96.62|94.22|96.81|94.41|97.02|94.62|96.17|93.77|0
1648054200000|2022-03-23 16:50:00|96.95|94.55|96.56|94.16|97.02|94.62|96.42|94.02|0
1648054500000|2022-03-23 16:55:00|96.7|94.3|96.39|93.99|96.74|94.34|96.28|93.88|0
1648054800000|2022-03-23 17:00:00|96.42|94.02|97.12|94.72|97.16|94.76|96.25|93.85|0
1648055100000|2022-03-23 17:05:00|97.09|94.69|96.56|94.16|97.16|94.76|96.49|94.09|0
1648055400000|2022-03-23 17:10:00|96.59|94.19|96.73|94.33|97.02|94.62|96.45|94.05|0
1648055700000|2022-03-23 17:15:00|96.63|94.23|97.4|95|97.46|95.06|96.59|94.19|0
1648056000000|2022-03-23 17:20:00|97.38|94.98|98.11|95.71|98.18|95.78|97.26|94.86|0
1648056300000|2022-03-23 17:25:00|98.15|95.75|98.82|96.42|99.04|96.64|98.15|95.75|0
1648056600000|2022-03-23 17:30:00|98.93|96.53|98.39|95.99|99.18|96.78|98.18|95.78|0
1648056900000|2022-03-23 17:35:00|98.32|95.92|98.43|96.03|98.57|96.17|98.18|95.78|0
1648057200000|2022-03-23 17:40:00|98.46|96.06|99.03|96.63|99.03|96.63|98.39|95.99|0
1648057500000|2022-03-23 17:45:00|99.07|96.67|98.85|96.45|99.25|96.85|98.75|96.35|0
1648057800000|2022-03-23 17:50:00|98.89|96.49|97.92|95.52|99.1|96.7|97.92|95.52|0
1648058100000|2022-03-23 17:55:00|97.89|95.49|97.88|95.48|98.1|95.7|97.74|95.34|0
1648058400000|2022-03-23 18:00:00|97.85|95.45|97.87|95.47|98.24|95.84|97.74|95.34|0
1648058700000|2022-03-23 18:05:00|97.88|95.48|98.9|96.5|98.97|96.57|97.29|94.89|0
1648059000000|2022-03-23 18:10:00|98.86|96.46|99.08|96.68|99.19|96.79|98.72|96.32|0
1648059300000|2022-03-23 18:15:00|99.15|96.75|98.43|96.03|99.4|97|98.36|95.96|0
1648059600000|2022-03-23 18:20:00|98.45|96.05|98.61|96.21|98.72|96.32|98.25|95.85|0
1648059900000|2022-03-23 18:25:00|98.64|96.24|97.75|95.35|98.71|96.31|97.75|95.35|0
1648060200000|2022-03-23 18:30:00|97.68|95.28|98.28|95.88|98.39|95.99|97.54|95.14|0
1648060500000|2022-03-23 18:35:00|98.35|95.95|97.89|95.49|98.71|96.31|97.85|95.45|0
1648060800000|2022-03-23 18:40:00|97.82|95.42|97.89|95.49|98.14|95.74|97.67|95.27|0
1648061100000|2022-03-23 18:45:00|97.87|95.47|95.53|93.13|97.96|95.56|95.5|93.1|0
1648061400000|2022-03-23 18:50:00|95.5|93.1|95.81|93.41|96|93.6|95.46|93.06|0
1648061700000|2022-03-23 18:55:00|95.84|93.44|96.8|94.4|96.83|94.43|95.74|93.34|0
1648062000000|2022-03-23 19:00:00|96.69|94.29|97.02|94.62|97.2|94.8|96.18|93.78|0
1648062300000|2022-03-23 19:05:00|97.09|94.69|97.8|95.4|97.94|95.54|97.09|94.69|0
1648062600000|2022-03-23 19:10:00|97.91|95.51|97.87|95.47|98.08|95.68|97.51|95.11|0
1648062900000|2022-03-23 19:15:00|97.8|95.4|98.01|95.61|98.08|95.68|97.55|95.15|0
1648063200000|2022-03-23 19:20:00|98.05|95.65|97.15|94.75|98.14|95.74|97.15|94.75|0
1648063500000|2022-03-23 19:25:00|97.12|94.72|97.08|94.68|97.4|95|97.01|94.61|0
1648063800000|2022-03-23 19:30:00|97.26|94.86|97.54|95.14|97.68|95.28|96.87|94.47|0
1648064100000|2022-03-23 19:35:00|97.58|95.18|97.9|95.5|97.9|95.5|97.33|94.93|0
1648064400000|2022-03-23 19:40:00|97.93|95.53|97.43|95.03|98.72|96.32|97.39|94.99|0
1648064700000|2022-03-23 19:45:00|97.47|95.07|97.86|95.46|97.96|95.56|96.86|94.46|0
1648065000000|2022-03-23 19:50:00|98.29|95.89|99.15|96.75|99.26|96.86|98.29|95.89|0
1648065300000|2022-03-23 19:55:00|98.93|96.53|99.43|97.03|99.43|97.03|98.16|95.76|0
1648065600000|2022-03-23 20:00:00|99.32|96.92|99.5|97.1|99.68|97.28|99.28|96.88|0
1648065900000|2022-03-23 20:05:00|99.52|97.12|99.53|97.13|99.64|97.24|99.35|96.95|0
1648066200000|2022-03-23 20:10:00|99.49|97.09|99.31|96.91|99.57|97.17|99.31|96.91|0
1648066500000|2022-03-23 20:15:00|99.58|96.78|99.51|96.71|99.62|96.82|99.51|96.71|0
1648066800000|2022-03-23 20:20:00|99.53|96.73|99.44|96.64|99.55|96.75|99.33|96.53|0
1648067100000|2022-03-23 20:25:00|99.42|96.62|99.47|96.67|99.51|96.71|99.33|96.53|0
1648067400000|2022-03-23 20:30:00|99.4|96.6|99.36|96.56|99.47|96.67|99.29|96.49|0
1648067700000|2022-03-23 20:35:00|99.32|96.52|99.38|96.58|99.47|96.67|99.32|96.52|0
1648068000000|2022-03-23 20:40:00|99.39|96.59|99.36|96.56|99.46|96.66|99.36|96.56|0
1648068300000|2022-03-23 20:45:00|99.34|96.54|99.25|96.45|99.39|96.59|99.25|96.45|0
1648068600000|2022-03-23 20:50:00|99.21|96.41|99.23|96.43|99.28|96.48|99.21|96.41|0
1648068900000|2022-03-23 20:55:00|99.21|96.41|99.32|96.52|99.32|96.52|99.17|96.37|0
1648069200000|2022-03-23 21:00:00|99.34|96.54|99.48|96.68|99.5|96.7|99.33|96.53|0
1648069500000|2022-03-23 21:05:00|99.5|96.7|99.49|96.69|99.53|96.73|99.48|96.68|0
1648069800000|2022-03-23 21:10:00|99.52|96.72|99.47|96.67|99.52|96.72|99.47|96.67|0
1648070100000|2022-03-23 21:15:00|99.49|96.69|99.49|96.69|99.52|96.72|99.47|96.67|0
1648070400000|2022-03-23 21:20:00|99.51|96.71|99.49|96.69|99.52|96.72|99.47|96.67|0
1648070700000|2022-03-23 21:25:00|99.5|96.7|99.45|96.65|99.5|96.7|99.45|96.65|0
1648071000000|2022-03-23 21:30:00|99.46|96.66|99.44|96.64|99.46|96.66|99.36|96.56|0
1648071300000|2022-03-23 21:35:00|99.37|96.57|99.42|96.62|99.42|96.62|99.37|96.57|0
1648071600000|2022-03-23 21:40:00|99.4|96.6|99.4|96.6|99.41|96.61|99.36|96.56|0
1648071900000|2022-03-23 21:45:00|99.41|96.61|99.42|96.62|99.42|96.62|99.39|96.59|0
1648072200000|2022-03-23 21:50:00|99.41|96.61|99.4|96.6|99.41|96.61|99.38|96.58|0
1648072500000|2022-03-23 21:55:00|99.39|96.59|99.38|96.58|99.39|96.59|99.35|96.55|0
1648072800000|2022-03-23 22:00:00|99.13|96.33|99.55|96.75|99.55|96.75|99.13|96.33|0
1648073100000|2022-03-23 22:05:00|99.51|96.71|99.44|96.64|99.51|96.71|99.38|96.58|0
1648073400000|2022-03-23 22:10:00|99.42|96.62|99.47|96.67|99.49|96.69|99.22|96.42|0
1648073700000|2022-03-23 22:15:00|99.43|96.63|99.25|96.45|99.51|96.71|99.21|96.41|0
1648074000000|2022-03-23 22:20:00|99.23|96.43|99.21|96.41|99.29|96.49|99.2|96.4|0
1648074300000|2022-03-23 22:25:00|99.16|96.36|99.1|96.3|99.21|96.41|99.07|96.27|0
1648074600000|2022-03-23 22:30:00|99.07|96.27|98.92|96.12|99.07|96.27|98.85|96.05|0
1648074900000|2022-03-23 22:35:00|98.96|96.16|98.99|96.19|99.03|96.23|98.83|96.03|0
1648075200000|2022-03-23 22:40:00|98.95|96.15|99.06|96.26|99.06|96.26|98.95|96.15|0
1648075500000|2022-03-23 22:45:00|99.1|96.3|99.1|96.3|99.21|96.41|99.06|96.26|0
1648075800000|2022-03-23 22:50:00|99.08|96.28|99.13|96.33|99.2|96.4|99.08|96.28|0
1648076100000|2022-03-23 22:55:00|99.17|96.37|99.02|96.22|99.2|96.4|99.02|96.22|0
1648076400000|2022-03-23 23:00:00|98.98|96.18|98.8|96|99.13|96.33|98.77|95.97|0
1648076700000|2022-03-23 23:05:00|98.77|95.97|98.73|95.93|98.87|96.07|98.66|95.86|0
1648077000000|2022-03-23 23:10:00|98.69|95.89|98.58|95.78|98.73|95.93|98.57|95.77|0
1648077300000|2022-03-23 23:15:00|98.55|95.75|98.58|95.78|98.62|95.82|98.49|95.69|0
1648077600000|2022-03-23 23:20:00|98.54|95.74|98.61|95.81|98.65|95.85|98.51|95.71|0
1648077900000|2022-03-23 23:25:00|98.63|95.83|98.58|95.78|98.63|95.83|98.54|95.74|0
1648078200000|2022-03-23 23:30:00|98.54|95.74|98.61|95.81|98.65|95.85|98.54|95.74|0
1648078500000|2022-03-23 23:35:00|98.63|95.83|98.57|95.77|98.65|95.85|98.52|95.72|0
1648078800000|2022-03-23 23:40:00|98.59|95.79|98.75|95.95|98.79|95.99|98.59|95.79|0
1648079100000|2022-03-23 23:45:00|98.72|95.92|98.79|95.99|98.86|96.06|98.61|95.81|0
1648079400000|2022-03-23 23:50:00|98.82|96.02|98.86|96.06|98.93|96.13|98.82|96.02|0
1648079700000|2022-03-23 23:55:00|98.82|96.02|98.71|95.91|98.82|96.02|98.64|95.84|0
1648080000000|2022-03-24 00:00:00|98.67|95.87|98.31|95.51|98.75|95.95|98.28|95.48|0
1648080300000|2022-03-24 00:05:00|98.3|95.5|98.04|95.24|98.39|95.59|98.04|95.24|0
1648080600000|2022-03-24 00:10:00|98.03|95.23|97.92|95.12|98.06|95.26|97.92|95.12|0
1648080900000|2022-03-24 00:15:00|97.88|95.08|97.99|95.19|98.06|95.26|97.84|95.04|0
1648081200000|2022-03-24 00:20:00|98.02|95.22|98.09|95.29|98.2|95.4|97.99|95.19|0
1648081500000|2022-03-24 00:25:00|98.06|95.26|98.52|95.72|98.52|95.72|98.06|95.26|0
1648081800000|2022-03-24 00:30:00|98.48|95.68|98.88|96.08|99.2|96.4|98.48|95.68|0
1648082100000|2022-03-24 00:35:00|98.92|96.12|98.99|96.19|99.15|96.35|98.81|96.01|0
1648082400000|2022-03-24 00:40:00|98.95|96.15|98.77|95.97|98.99|96.19|98.7|95.9|0
1648082700000|2022-03-24 00:45:00|98.75|95.95|98.66|95.86|98.95|96.15|98.59|95.79|0
1648083000000|2022-03-24 00:50:00|98.68|95.88|98.87|96.07|98.87|96.07|98.66|95.86|0
1648083300000|2022-03-24 00:55:00|98.91|96.11|98.65|95.85|98.91|96.11|98.65|95.85|0
1648083600000|2022-03-24 01:00:00|98.69|95.89|98.76|95.96|98.94|96.14|98.69|95.89|0
1648083900000|2022-03-24 01:05:00|98.74|95.94|98.74|95.94|98.87|96.07|98.72|95.92|0
1648084200000|2022-03-24 01:10:00|98.76|95.96|98.9|96.1|98.9|96.1|98.74|95.94|0
1648084500000|2022-03-24 01:15:00|98.87|96.07|99.15|96.35|99.15|96.35|98.76|95.96|0
1648084800000|2022-03-24 01:20:00|99.14|96.34|99.3|96.5|99.41|96.61|99.03|96.23|0
1648085100000|2022-03-24 01:25:00|99.37|96.57|99.51|96.71|99.51|96.71|99.3|96.5|0
1648085400000|2022-03-24 01:30:00|99.55|96.75|99.22|96.42|99.62|96.82|99.18|96.38|0
1648085700000|2022-03-24 01:35:00|99.26|96.46|98.77|95.97|99.29|96.49|98.71|95.91|0
1648086000000|2022-03-24 01:40:00|98.78|95.98|98.5|95.7|98.86|96.06|98.46|95.66|0
1648086300000|2022-03-24 01:45:00|98.49|95.69|98.78|95.98|98.89|96.09|98.46|95.66|0
1648086600000|2022-03-24 01:50:00|98.76|95.96|98.67|95.87|98.82|96.02|98.64|95.84|0
1648086900000|2022-03-24 01:55:00|98.65|95.85|98.74|95.94|98.74|95.94|98.53|95.73|0
1648087200000|2022-03-24 02:00:00|98.71|95.91|98.67|95.87|98.83|96.03|98.62|95.82|0
1648087500000|2022-03-24 02:05:00|98.65|95.85|98.59|95.79|98.76|95.96|98.56|95.76|0
1648087800000|2022-03-24 02:10:00|98.58|95.78|98.81|96.01|98.81|96.01|98.49|95.69|0
1648088100000|2022-03-24 02:15:00|98.77|95.97|98.73|95.93|98.92|96.12|98.73|95.93|0
1648088400000|2022-03-24 02:20:00|98.72|95.92|98.77|95.97|98.81|96.01|98.66|95.86|0
1648088700000|2022-03-24 02:25:00|98.73|95.93|98.77|95.97|98.8|96|98.62|95.82|0
1648089000000|2022-03-24 02:30:00|98.73|95.93|98.51|95.71|98.75|95.95|98.34|95.54|0
1648089300000|2022-03-24 02:35:00|98.53|95.73|98.53|95.73|98.55|95.75|98.44|95.64|0
1648089600000|2022-03-24 02:40:00|98.55|95.75|98.44|95.64|98.69|95.89|98.44|95.64|0
1648089900000|2022-03-24 02:45:00|98.4|95.6|98.11|95.31|98.47|95.67|98.01|95.21|0
1648090200000|2022-03-24 02:50:00|98.1|95.3|98.29|95.49|98.36|95.56|98.08|95.28|0
1648090500000|2022-03-24 02:55:00|98.26|95.46|98.25|95.45|98.29|95.49|98.18|95.38|0
1648090800000|2022-03-24 03:00:00|98.24|95.44|98.4|95.6|98.4|95.6|98.11|95.31|0
1648091100000|2022-03-24 03:05:00|98.41|95.61|98.27|95.47|98.57|95.77|98.21|95.41|0
1648091400000|2022-03-24 03:10:00|98.25|95.45|98.21|95.41|98.29|95.49|98.18|95.38|0
1648091700000|2022-03-24 03:15:00|98.25|95.45|98.21|95.41|98.32|95.52|98.14|95.34|0
1648092000000|2022-03-24 03:20:00|98.18|95.38|98.34|95.54|98.35|95.55|98.14|95.34|0
1648092300000|2022-03-24 03:25:00|98.32|95.52|98.35|95.55|98.35|95.55|98.24|95.44|0
1648092600000|2022-03-24 03:30:00|98.32|95.52|98.24|95.44|98.39|95.59|98.21|95.41|0
1648092900000|2022-03-24 03:35:00|98.21|95.41|98.35|95.55|98.42|95.62|98.21|95.41|0
1648093200000|2022-03-24 03:40:00|98.31|95.51|98.35|95.55|98.38|95.58|98.2|95.4|0
1648093500000|2022-03-24 03:45:00|98.38|95.58|98.2|95.4|98.42|95.62|98.18|95.38|0
1648093800000|2022-03-24 03:50:00|98.24|95.44|97.84|95.04|98.24|95.44|97.81|95.01|0
1648094100000|2022-03-24 03:55:00|97.88|95.08|97.52|94.72|97.91|95.11|97.52|94.72|0
1648094400000|2022-03-24 04:00:00|97.48|94.68|97.55|94.75|97.59|94.79|97.36|94.56|0
1648094700000|2022-03-24 04:05:00|97.52|94.72|97.48|94.68|97.55|94.75|97.44|94.64|0
1648095000000|2022-03-24 04:10:00|97.51|94.71|97.58|94.78|97.62|94.82|97.48|94.68|0
1648095300000|2022-03-24 04:15:00|97.55|94.75|97.51|94.71|97.58|94.78|97.33|94.53|0
1648095600000|2022-03-24 04:20:00|97.48|94.68|97.58|94.78|97.65|94.85|97.44|94.64|0
1648095900000|2022-03-24 04:25:00|97.62|94.82|97.69|94.89|97.72|94.92|97.55|94.75|0
1648096200000|2022-03-24 04:30:00|97.65|94.85|97.61|94.81|97.65|94.85|97.54|94.74|0
1648096500000|2022-03-24 04:35:00|97.58|94.78|97.54|94.74|97.65|94.85|97.51|94.71|0
1648096800000|2022-03-24 04:40:00|97.58|94.78|97.54|94.74|97.59|94.79|97.5|94.7|0
1648097100000|2022-03-24 04:45:00|97.5|94.7|97.5|94.7|97.5|94.7|97.18|94.38|0
1648097400000|2022-03-24 04:50:00|97.47|94.67|97.54|94.74|97.61|94.81|97.47|94.67|0
1648097700000|2022-03-24 04:55:00|97.57|94.77|97.53|94.73|97.57|94.77|97.53|94.73|0
1648098000000|2022-03-24 05:00:00|97.46|94.66|97.28|94.48|97.5|94.7|97.18|94.38|0
1648098300000|2022-03-24 05:05:00|97.35|94.55|97.42|94.62|97.53|94.73|97.1|94.3|0
1648098600000|2022-03-24 05:10:00|97.35|94.55|97.24|94.44|97.46|94.66|97.17|94.37|0
1648098900000|2022-03-24 05:15:00|97.23|94.43|97.38|94.58|97.38|94.58|97.1|94.3|0
1648099200000|2022-03-24 05:20:00|97.37|94.57|97.31|94.51|97.45|94.65|97.31|94.51|0
1648099500000|2022-03-24 05:25:00|97.28|94.48|97.27|94.47|97.35|94.55|97.13|94.33|0
1648099800000|2022-03-24 05:30:00|97.24|94.44|96.95|94.15|97.31|94.51|96.94|94.14|0
1648100100000|2022-03-24 05:35:00|96.99|94.19|96.53|93.73|97.02|94.22|96.49|93.69|0
1648100400000|2022-03-24 05:40:00|96.56|93.76|96.42|93.62|96.67|93.87|96.42|93.62|0
1648100700000|2022-03-24 05:45:00|96.38|93.58|96.31|93.51|96.42|93.62|96.17|93.37|0
1648101000000|2022-03-24 05:50:00|96.35|93.55|96.45|93.65|96.49|93.69|96.35|93.55|0
1648101300000|2022-03-24 05:55:00|96.4|93.6|96.24|93.44|96.42|93.62|96.1|93.3|0
1648101600000|2022-03-24 06:00:00|96.27|93.47|95.92|93.12|96.33|93.53|95.89|93.09|0
1648101900000|2022-03-24 06:05:00|95.96|93.16|96.48|93.68|96.52|93.72|95.95|93.15|0
1648102200000|2022-03-24 06:10:00|96.52|93.72|96.62|93.82|96.69|93.89|96.52|93.72|0
1648102500000|2022-03-24 06:15:00|96.6|93.8|96.76|93.96|96.8|94|96.59|93.79|0
1648102800000|2022-03-24 06:20:00|96.73|93.93|96.76|93.96|96.87|94.07|96.72|93.92|0
1648103100000|2022-03-24 06:25:00|96.78|93.98|95.95|93.15|96.86|94.06|95.92|93.12|0
1648103400000|2022-03-24 06:30:00|95.93|93.13|96.04|93.24|96.04|93.24|95.86|93.06|0
1648103700000|2022-03-24 06:35:00|96|93.2|95.9|93.1|96.04|93.24|95.9|93.1|0
1648104000000|2022-03-24 06:40:00|95.93|93.13|95.98|93.18|96.04|93.24|95.9|93.1|0
1648104300000|2022-03-24 06:45:00|96|93.2|96.03|93.23|96.04|93.24|95.93|93.13|0
1648104600000|2022-03-24 06:50:00|96|93.2|96.37|93.57|96.42|93.62|96|93.2|0
1648104900000|2022-03-24 06:55:00|96.39|93.59|96.35|93.55|96.42|93.62|96.31|93.51|0
1648105200000|2022-03-24 07:00:00|96.31|93.51|96.17|93.37|96.31|93.51|95.92|93.12|0
1648105500000|2022-03-24 07:05:00|95.99|93.59|96.06|93.66|96.22|93.82|95.99|93.59|0
1648105800000|2022-03-24 07:10:00|96.07|93.67|95.79|93.39|96.07|93.67|95.75|93.35|0
1648106100000|2022-03-24 07:15:00|95.75|93.35|95.26|92.86|95.79|93.39|95.23|92.83|0
1648106400000|2022-03-24 07:20:00|95.3|92.9|96.73|94.33|97.26|94.86|95.09|92.69|0
1648106700000|2022-03-24 07:25:00|96.75|94.35|96.5|94.1|96.86|94.46|96.43|94.03|0
1648107000000|2022-03-24 07:30:00|96.49|94.09|96.54|94.14|96.66|94.26|96.43|94.03|0
1648107300000|2022-03-24 07:35:00|96.57|94.17|96.82|94.42|96.85|94.45|96.54|94.14|0
1648107600000|2022-03-24 07:40:00|96.75|94.35|96.64|94.24|96.85|94.45|96.5|94.1|0
1648107900000|2022-03-24 07:45:00|96.67|94.27|96.78|94.38|96.82|94.42|96.46|94.06|0
1648108200000|2022-03-24 07:50:00|96.74|94.34|96.9|94.5|96.92|94.52|96.74|94.34|0
1648108500000|2022-03-24 07:55:00|96.92|94.52|96.86|94.46|96.95|94.55|96.7|94.3|0
1648108800000|2022-03-24 08:00:00|96.85|94.45|96|93.6|96.88|94.48|96|93.6|0
1648109100000|2022-03-24 08:05:00|95.96|93.56|95.59|93.19|95.98|93.58|95.12|92.72|0
1648109400000|2022-03-24 08:10:00|95.57|93.17|95.85|93.45|95.92|93.52|95.36|92.96|0
1648109700000|2022-03-24 08:15:00|95.77|93.37|95.57|93.17|95.89|93.49|95.33|92.93|0
1648110000000|2022-03-24 08:20:00|95.59|93.19|95.29|92.89|95.67|93.27|95.2|92.8|0
1648110300000|2022-03-24 08:25:00|95.27|92.87|95.34|92.94|95.36|92.96|95.15|92.75|0
1648110600000|2022-03-24 08:30:00|95.32|92.92|95.28|92.88|95.36|92.96|94.62|92.22|0
1648110900000|2022-03-24 08:35:00|95.23|92.83|94.9|92.5|95.25|92.85|94.73|92.33|0
1648111200000|2022-03-24 08:40:00|94.86|92.46|95.06|92.66|95.14|92.74|94.85|92.45|0
1648111500000|2022-03-24 08:45:00|95.04|92.64|95.21|92.81|95.33|92.93|95.04|92.64|0
1648111800000|2022-03-24 08:50:00|95.24|92.84|95.14|92.74|95.24|92.84|95.05|92.65|0
1648112100000|2022-03-24 08:55:00|95.16|92.76|95.1|92.7|95.21|92.81|94.86|92.46|0
1648112400000|2022-03-24 09:00:00|95.07|92.67|94.79|92.39|95.17|92.77|94.68|92.28|0
1648112700000|2022-03-24 09:05:00|94.89|92.49|94.76|92.36|95.56|93.16|94.65|92.25|0
1648113000000|2022-03-24 09:10:00|94.77|92.37|94.6|92.2|94.91|92.51|94.6|92.2|0
1648113300000|2022-03-24 09:15:00|94.63|92.23|94.72|92.32|94.81|92.41|94.63|92.23|0
1648113600000|2022-03-24 09:20:00|94.7|92.3|94.98|92.58|95.05|92.65|94.63|92.23|0
1648113900000|2022-03-24 09:25:00|95|92.6|95.07|92.67|95.08|92.68|94.96|92.56|0
1648114200000|2022-03-24 09:30:00|95.05|92.65|94.77|92.37|95.12|92.72|94.77|92.37|0
1648114500000|2022-03-24 09:35:00|94.75|92.35|94.87|92.47|94.97|92.57|94.73|92.33|0
1648114800000|2022-03-24 09:40:00|94.92|92.52|94.94|92.54|95.01|92.61|94.87|92.47|0
1648115100000|2022-03-24 09:45:00|94.97|92.57|94.88|92.48|95.04|92.64|94.83|92.43|0
1648115400000|2022-03-24 09:50:00|94.9|92.5|95.04|92.64|95.07|92.67|94.87|92.47|0
1648115700000|2022-03-24 09:55:00|95|92.6|95.25|92.85|95.28|92.88|95|92.6|0
1648116000000|2022-03-24 10:00:00|95.28|92.88|95.49|93.09|95.67|93.27|95.28|92.88|0
1648116300000|2022-03-24 10:05:00|95.51|93.11|95.79|93.39|95.84|93.44|95.51|93.11|0
1648116600000|2022-03-24 10:10:00|95.8|93.4|95.96|93.56|95.98|93.58|95.66|93.26|0
1648116900000|2022-03-24 10:15:00|96.12|93.72|95.94|93.54|96.26|93.86|95.94|93.54|0
1648117200000|2022-03-24 10:20:00|95.96|93.56|96.12|93.72|96.36|93.96|95.94|93.54|0
1648117500000|2022-03-24 10:25:00|96.13|93.73|95.9|93.5|96.13|93.73|95.83|93.43|0
1648117800000|2022-03-24 10:30:00|95.83|93.43|95.76|93.36|96.25|93.85|95.69|93.29|0
1648118100000|2022-03-24 10:35:00|95.78|93.38|95.86|93.46|95.9|93.5|95.65|93.25|0
1648118400000|2022-03-24 10:40:00|95.88|93.48|95.83|93.43|96|93.6|95.78|93.38|0
1648118700000|2022-03-24 10:45:00|95.85|93.45|95.84|93.44|95.93|93.53|95.72|93.32|0
1648119000000|2022-03-24 10:50:00|95.86|93.46|95.77|93.37|95.9|93.5|95.68|93.28|0
1648119300000|2022-03-24 10:55:00|95.75|93.35|95.93|93.53|96.04|93.64|95.72|93.32|0
1648119600000|2022-03-24 11:00:00|95.96|93.56|95.61|93.21|95.96|93.56|95.54|93.14|0
1648119900000|2022-03-24 11:05:00|95.65|93.25|94.63|92.23|95.79|93.39|94.04|91.64|0
1648120200000|2022-03-24 11:10:00|94.46|92.06|94.96|92.56|94.99|92.59|94.46|92.06|0
1648120500000|2022-03-24 11:15:00|94.98|92.58|95.79|93.39|95.83|93.43|94.77|92.37|0
1648120800000|2022-03-24 11:20:00|95.81|93.41|95.55|93.15|95.9|93.5|95.51|93.11|0
1648121100000|2022-03-24 11:25:00|95.58|93.18|95.67|93.27|95.72|93.32|95.55|93.15|0
1648121400000|2022-03-24 11:30:00|95.62|93.22|95.47|93.07|95.72|93.32|95.37|92.97|0
1648121700000|2022-03-24 11:35:00|95.49|93.09|95.54|93.14|95.58|93.18|95.3|92.9|0
1648122000000|2022-03-24 11:40:00|96.07|93.67|96.5|93.62|97.36|94.96|96.02|93.46|0
1648122300000|2022-03-24 11:45:00|96.53|93.65|96.3|93.42|96.62|93.74|96.16|93.28|0
1648122600000|2022-03-24 11:50:00|96.43|93.55|96.9|94.02|97.1|94.22|96.37|93.49|0
1648122900000|2022-03-24 11:55:00|96.88|94|96.86|93.98|97.02|94.14|96.62|93.74|0
1648123200000|2022-03-24 12:00:00|96.83|93.95|96.44|93.56|96.88|94|96.44|93.56|0
1648123500000|2022-03-24 12:05:00|96.46|93.58|96.75|93.87|96.75|93.87|96.37|93.49|0
1648123800000|2022-03-24 12:10:00|96.93|94.05|96.89|94.01|97.25|94.37|96.83|93.95|0
1648124100000|2022-03-24 12:15:00|96.91|94.03|97.1|94.22|97.28|94.4|96.89|94.01|0
1648124400000|2022-03-24 12:20:00|97.09|94.21|97.26|94.38|97.32|94.44|96.96|94.08|0
1648124700000|2022-03-24 12:25:00|97.24|94.36|97.1|94.22|97.35|94.47|97.03|94.15|0
1648125000000|2022-03-24 12:30:00|97.12|94.24|97.12|94.24|97.67|94.79|97.03|94.15|0
1648125300000|2022-03-24 12:35:00|97.1|94.22|96.96|94.08|97.17|94.29|96.78|93.9|0
1648125600000|2022-03-24 12:40:00|96.94|94.06|96.71|93.83|96.96|94.08|96.64|93.76|0
1648125900000|2022-03-24 12:45:00|96.69|93.81|96.69|93.81|96.85|93.97|96.49|93.61|0
1648126200000|2022-03-24 12:50:00|96.67|93.79|96.56|93.68|96.67|93.79|96.46|93.58|0
1648126500000|2022-03-24 12:55:00|96.53|93.65|96.77|93.89|96.77|93.89|96.42|93.54|0
1648126800000|2022-03-24 13:00:00|96.81|93.93|96.75|93.87|96.95|94.07|96.53|93.65|0
1648127100000|2022-03-24 13:05:00|96.81|93.93|96.61|93.73|96.95|94.07|96.56|93.68|0
1648127400000|2022-03-24 13:10:00|96.7|93.82|96.1|93.22|96.8|93.92|95.99|93.11|0
1648127700000|2022-03-24 13:15:00|96.92|94.04|96.93|94.05|97.06|94.18|96.71|93.83|0
1648128000000|2022-03-24 13:20:00|96.92|94.04|96.74|93.86|96.99|94.11|96.74|93.86|0
1648128300000|2022-03-24 13:25:00|96.77|93.89|97.23|94.35|97.27|94.39|96.56|93.68|0
1648128600000|2022-03-24 13:30:00|97.16|94.28|98.15|95.27|98.26|95.38|97.05|94.17|0
1648128900000|2022-03-24 13:35:00|98.26|95.38|98.22|95.34|98.76|95.88|98.15|95.27|0
1648129200000|2022-03-24 13:40:00|98.3|95.42|97.17|94.29|98.37|95.49|96.84|93.96|0
1648129500000|2022-03-24 13:45:00|97.1|94.22|97.54|94.66|97.76|94.88|96.8|93.92|0
1648129800000|2022-03-24 13:50:00|97.65|94.77|97.03|94.15|97.97|95.09|96.52|93.64|0
1648130100000|2022-03-24 13:55:00|96.9|94.02|99.34|96.46|99.34|96.46|96.9|94.02|0
1648130400000|2022-03-24 14:00:00|99.3|96.42|97.88|95|99.3|96.42|97.59|94.71|0
1648130700000|2022-03-24 14:05:00|97.77|94.89|97.73|94.85|98.12|95.24|97.38|94.5|0
1648131000000|2022-03-24 14:10:00|97.7|94.82|98.09|95.21|98.44|95.56|97.7|94.82|0
1648131300000|2022-03-24 14:15:00|97.98|95.1|97.92|95.04|98.54|95.66|96.58|93.7|0
1648131600000|2022-03-24 14:20:00|97.78|94.9|97.95|95.07|98.17|95.29|97.53|94.65|0
1648131900000|2022-03-24 14:25:00|97.85|94.97|98.09|95.21|98.38|95.5|97.67|94.79|0
1648132200000|2022-03-24 14:30:00|98.13|95.25|96.68|93.8|98.49|95.61|96.57|93.69|0
1648132500000|2022-03-24 14:35:00|96.71|93.83|97.17|94.29|97.31|94.43|96.43|93.55|0
1648132800000|2022-03-24 14:40:00|97.1|94.22|96.71|93.83|97.49|94.61|96.71|93.83|0
1648133100000|2022-03-24 14:45:00|96.64|93.76|96.39|93.51|96.78|93.9|96.11|93.23|0
1648133400000|2022-03-24 14:50:00|96.36|93.48|95.69|92.81|96.92|94.04|95.47|92.59|0
1648133700000|2022-03-24 14:55:00|95.71|92.83|96.06|93.18|96.3|93.42|95.57|92.69|0
1648134000000|2022-03-24 15:00:00|95.92|93.04|95.39|92.51|96.13|93.25|94.08|91.2|0
1648134300000|2022-03-24 15:05:00|95.29|92.41|95.22|92.34|95.63|92.75|94.63|91.75|0
1648134600000|2022-03-24 15:10:00|95.36|92.48|94.76|91.88|95.53|92.65|94.49|91.61|0
1648134900000|2022-03-24 15:15:00|94.62|91.74|94.38|91.5|95.01|92.13|94.38|91.5|0
1648135200000|2022-03-24 15:20:00|94.24|91.36|94.34|91.46|94.79|91.91|94.24|91.36|0
1648135500000|2022-03-24 15:25:00|94.31|91.43|93.45|90.57|94.41|91.53|93.38|90.5|0
1648135800000|2022-03-24 15:30:00|93.42|90.54|93.52|90.64|93.55|90.67|93.14|90.26|0
1648136100000|2022-03-24 15:35:00|93.55|90.67|93.16|90.28|94.83|91.95|93.14|90.26|0
1648136400000|2022-03-24 15:40:00|93.14|90.26|92.56|89.68|93.17|90.29|92.39|89.51|0
1648136700000|2022-03-24 15:45:00|92.63|89.75|92.97|90.09|92.97|90.09|92.52|89.64|0
1648137000000|2022-03-24 15:50:00|93.03|90.15|93.08|90.2|93.34|90.46|92.96|90.08|0
1648137300000|2022-03-24 15:55:00|93.1|90.22|93.06|90.18|93.13|90.25|92.83|89.95|0
1648137600000|2022-03-24 16:00:00|93.13|90.25|93.78|90.9|93.92|91.04|92.89|90.01|0
1648137900000|2022-03-24 16:05:00|93.92|91.04|93.62|90.74|94.02|91.14|93.47|90.59|0
1648138200000|2022-03-24 16:10:00|93.64|90.76|93.54|90.66|93.78|90.9|93.43|90.55|0
1648138500000|2022-03-24 16:15:00|93.5|90.62|93.53|90.65|93.84|90.96|93.43|90.55|0
1648138800000|2022-03-24 16:20:00|93.5|90.62|93.7|90.82|93.7|90.82|93.29|90.41|0
1648139100000|2022-03-24 16:25:00|93.77|90.89|94.32|91.44|94.6|91.72|93.6|90.72|0
1648139400000|2022-03-24 16:30:00|94.39|91.51|94.19|91.31|94.39|91.51|93.53|90.65|0
1648139700000|2022-03-24 16:35:00|94.15|91.27|93.32|90.44|94.29|91.41|93.22|90.34|0
1648140000000|2022-03-24 16:40:00|93.36|90.48|93.19|90.31|93.6|90.72|93.19|90.31|0
1648140300000|2022-03-24 16:45:00|93.25|90.37|93.58|90.7|93.67|90.79|93.25|90.37|0
1648140600000|2022-03-24 16:50:00|93.56|90.68|93.11|90.23|93.56|90.68|92.98|90.1|0
1648140900000|2022-03-24 16:55:00|93.18|90.3|93.01|90.13|93.25|90.37|92.91|90.03|0
1648141200000|2022-03-24 17:00:00|92.98|90.1|93.25|90.37|93.32|90.44|92.26|89.38|0
1648141500000|2022-03-24 17:05:00|93.18|90.3|93.31|90.43|93.49|90.61|92.87|89.99|0
1648141800000|2022-03-24 17:10:00|93.25|90.37|92.9|90.02|93.37|90.49|92.73|89.85|0
1648142100000|2022-03-24 17:15:00|92.97|90.09|92.52|89.64|92.97|90.09|92.52|89.64|0
1648142400000|2022-03-24 17:20:00|92.56|89.68|92.66|89.78|92.9|90.02|92.49|89.61|0
1648142700000|2022-03-24 17:25:00|92.63|89.75|92.42|89.54|92.69|89.81|92.11|89.23|0
1648143000000|2022-03-24 17:30:00|92.39|89.51|92.66|89.78|92.9|90.02|92.28|89.4|0
1648143300000|2022-03-24 17:35:00|92.72|89.84|92.48|89.6|92.79|89.91|92.31|89.43|0
1648143600000|2022-03-24 17:40:00|92.47|89.59|92.28|89.4|92.59|89.71|92.14|89.26|0
1648143900000|2022-03-24 17:45:00|92.24|89.36|92.11|89.23|92.31|89.43|91.9|89.02|0
1648144200000|2022-03-24 17:50:00|92.17|89.29|92.28|89.4|92.34|89.46|92|89.12|0
1648144500000|2022-03-24 17:55:00|92.31|89.43|92.27|89.39|92.41|89.53|92.17|89.29|0
1648144800000|2022-03-24 18:00:00|92.31|89.43|91.56|88.68|92.38|89.5|91.46|88.58|0
1648145100000|2022-03-24 18:05:00|91.59|88.71|92.17|89.29|92.27|89.39|91.59|88.71|0
1648145400000|2022-03-24 18:10:00|92.13|89.25|92.23|89.35|92.75|89.87|92.1|89.22|0
1648145700000|2022-03-24 18:15:00|92.2|89.32|92.3|89.42|92.37|89.49|91.96|89.08|0
1648146000000|2022-03-24 18:20:00|92.25|89.37|92.64|89.76|92.84|89.96|92.25|89.37|0
1648146300000|2022-03-24 18:25:00|92.61|89.73|94.14|91.26|94.45|91.57|92.43|89.55|0
1648146600000|2022-03-24 18:30:00|94.11|91.23|94.45|91.57|94.59|91.71|93.97|91.09|0
1648146900000|2022-03-24 18:35:00|94.42|91.54|94.24|91.36|94.69|91.81|94.21|91.33|0
1648147200000|2022-03-24 18:40:00|94.21|91.33|94.34|91.46|94.45|91.57|94.14|91.26|0
1648147500000|2022-03-24 18:45:00|94.41|91.53|94.79|91.91|95.07|92.19|94.31|91.43|0
1648147800000|2022-03-24 18:50:00|94.72|91.84|94.17|91.29|94.76|91.88|94|91.12|0
1648148100000|2022-03-24 18:55:00|94.2|91.32|94.03|91.15|94.37|91.49|93.93|91.05|0
1648148400000|2022-03-24 19:00:00|94.08|91.2|94.23|91.35|94.58|91.7|93.93|91.05|0
1648148700000|2022-03-24 19:05:00|94.3|91.42|93.31|90.43|94.3|91.42|93.17|90.29|0
1648149000000|2022-03-24 19:10:00|93.38|90.5|93.17|90.29|93.41|90.53|93.17|90.29|0
1648149300000|2022-03-24 19:15:00|93.2|90.32|92.9|90.02|93.37|90.49|92.9|90.02|0
1648149600000|2022-03-24 19:20:00|92.83|89.95|92.32|89.44|92.9|90.02|92.29|89.41|0
1648149900000|2022-03-24 19:25:00|92.18|89.3|92.08|89.2|92.18|89.3|91.81|88.93|0
1648150200000|2022-03-24 19:30:00|92.02|89.14|92.42|89.54|92.65|89.77|91.88|89|0
1648150500000|2022-03-24 19:35:00|92.38|89.5|92.69|89.81|92.79|89.91|92.28|89.4|0
1648150800000|2022-03-24 19:40:00|92.72|89.84|92.48|89.6|93.09|90.21|92.48|89.6|0
1648151100000|2022-03-24 19:45:00|92.45|89.57|90.74|87.86|94.26|91.38|90.74|87.86|0
1648151400000|2022-03-24 19:50:00|90.56|87.68|90.24|87.36|90.57|87.69|89.91|87.03|0
1648151700000|2022-03-24 19:55:00|90.21|87.33|89.61|86.73|90.47|87.59|89.48|86.6|0
1648152000000|2022-03-24 20:00:00|89.44|86.56|89.37|86.49|89.61|86.73|89.24|86.36|0
1648152300000|2022-03-24 20:05:00|89.34|86.46|89.5|86.62|89.51|86.63|89.31|86.43|0
1648152600000|2022-03-24 20:10:00|89.54|86.66|91.55|88.67|91.75|88.87|89.5|86.62|0
1648152900000|2022-03-24 20:15:00|91.79|88.43|91.75|88.39|91.79|88.43|91.72|88.36|0
1648153200000|2022-03-24 20:20:00|91.72|88.36|91.38|88.02|91.72|88.36|91.32|87.96|0
1648153500000|2022-03-24 20:25:00|91.42|88.06|91.35|87.99|91.48|88.12|91.35|87.99|0
1648153800000|2022-03-24 20:30:00|91.37|88.01|91.38|88.02|91.38|88.02|91.25|87.89|0
1648154100000|2022-03-24 20:35:00|91.35|87.99|91.34|87.98|91.38|88.02|91.34|87.98|0
1648154400000|2022-03-24 20:40:00|91.31|87.95|91.38|88.02|91.38|88.02|91.31|87.95|0
1648154700000|2022-03-24 20:45:00|91.37|88.01|91.37|88.01|91.37|88.01|91.37|88.01|0
1648155300000|2022-03-24 20:55:00|91.39|88.03|91.39|88.03|91.39|88.03|91.36|88|0
1648155600000|2022-03-24 21:00:00|91.38|88.02|91.42|88.06|91.43|88.07|91.38|88.02|0
1648155900000|2022-03-24 21:05:00|91.41|88.05|91.39|88.03|91.42|88.06|91.39|88.03|0
1648156200000|2022-03-24 21:10:00|91.44|88.08|91.39|88.03|91.44|88.08|91.39|88.03|0
1648156500000|2022-03-24 21:15:00|91.4|88.04|91.39|88.03|91.4|88.04|91.39|88.03|0
1648156800000|2022-03-24 21:20:00|91.38|88.02|91.38|88.02|91.4|88.04|91.35|87.99|0
1648157100000|2022-03-24 21:25:00|91.37|88.01|91.37|88.01|91.37|88.01|91.34|87.98|0
1648157400000|2022-03-24 21:30:00|91.4|88.04|91.4|88.04|91.4|88.04|91.4|88.04|0
1648157700000|2022-03-24 21:35:00|91.41|88.05|91.41|88.05|91.43|88.07|91.41|88.05|0
1648158000000|2022-03-24 21:40:00|91.43|88.07|91.47|88.11|91.47|88.11|91.43|88.07|0
1648158300000|2022-03-24 21:45:00|91.48|88.12|91.47|88.11|91.48|88.12|91.47|88.11|0
1648158600000|2022-03-24 21:50:00|91.4|88.04|91.38|88.02|91.46|88.1|91.38|88.02|0
1648158900000|2022-03-24 21:55:00|91.37|88.01|91.41|88.05|91.42|88.06|91.37|88.01|0
1648159200000|2022-03-24 22:00:00|91.37|88.01|91.32|87.96|91.6|88.24|91.22|87.86|0
1648159500000|2022-03-24 22:05:00|91.3|87.94|91.6|88.24|91.63|88.27|91.3|87.94|0
1648159800000|2022-03-24 22:10:00|91.55|88.19|91.76|88.4|91.85|88.49|91.55|88.19|0
1648160100000|2022-03-24 22:15:00|91.78|88.42|91.8|88.44|91.86|88.5|91.68|88.32|0
1648160400000|2022-03-24 22:20:00|91.81|88.45|91.78|88.42|91.81|88.45|91.68|88.32|0
1648160700000|2022-03-24 22:25:00|91.74|88.38|91.74|88.38|91.74|88.38|91.51|88.15|0
1648161000000|2022-03-24 22:30:00|91.76|88.4|91.91|88.55|91.91|88.55|91.74|88.38|0
1648161300000|2022-03-24 22:35:00|91.87|88.51|91.97|88.61|92.01|88.65|91.81|88.45|0
1648161600000|2022-03-24 22:40:00|91.99|88.63|91.97|88.61|92|88.64|91.94|88.58|0
1648161900000|2022-03-24 22:45:00|92|88.64|91.83|88.47|92|88.64|91.82|88.46|0
1648162200000|2022-03-24 22:50:00|91.87|88.51|91.87|88.51|91.9|88.54|91.77|88.41|0
1648162500000|2022-03-24 22:55:00|91.9|88.54|92.1|88.74|92.1|88.74|91.9|88.54|0
1648162800000|2022-03-24 23:00:00|92.08|88.72|92.13|88.77|92.13|88.77|92.03|88.67|0
1648163100000|2022-03-24 23:05:00|92.1|88.74|92.1|88.74|92.13|88.77|92.03|88.67|0
1648163400000|2022-03-24 23:10:00|92.13|88.77|92.29|88.93|92.36|89|92.13|88.77|0
1648163700000|2022-03-24 23:15:00|92.26|88.9|92.09|88.73|92.26|88.9|92.03|88.67|0
1648164000000|2022-03-24 23:20:00|92.08|88.72|91.86|88.5|92.13|88.77|91.86|88.5|0
1648164300000|2022-03-24 23:25:00|91.89|88.53|91.95|88.59|91.96|88.6|91.76|88.4|0
1648164600000|2022-03-24 23:30:00|91.97|88.61|92.02|88.66|92.05|88.69|91.89|88.53|0
1648164900000|2022-03-24 23:35:00|92.05|88.69|92.12|88.76|92.19|88.83|91.92|88.56|0
1648165200000|2022-03-24 23:40:00|92.15|88.79|92.02|88.66|92.2|88.84|92.02|88.66|0
1648165500000|2022-03-24 23:45:00|91.98|88.62|92.05|88.69|92.12|88.76|91.92|88.56|0
1648165800000|2022-03-24 23:50:00|92.08|88.72|92.05|88.69|92.11|88.75|91.95|88.59|0
1648166100000|2022-03-24 23:55:00|92.01|88.65|92.08|88.72|92.15|88.79|91.98|88.62|0
1648166400000|2022-03-25 00:00:00|92.11|88.75|92.41|89.05|92.48|89.12|92.08|88.72|0
1648166700000|2022-03-25 00:05:00|92.38|89.02|92.55|89.19|92.61|89.25|92.38|89.02|0
1648167000000|2022-03-25 00:10:00|92.61|89.25|92.75|89.39|92.81|89.45|92.51|89.15|0
1648167300000|2022-03-25 00:15:00|92.71|89.35|92.74|89.38|92.98|89.62|92.71|89.35|0
1648167600000|2022-03-25 00:20:00|92.71|89.35|92.88|89.52|92.91|89.55|92.64|89.28|0
1648167900000|2022-03-25 00:25:00|92.84|89.48|92.74|89.38|92.94|89.58|92.74|89.38|0
1648168200000|2022-03-25 00:30:00|92.77|89.41|92.67|89.31|92.77|89.41|92.57|89.21|0
1648168500000|2022-03-25 00:35:00|92.66|89.3|92.57|89.21|92.77|89.41|92.5|89.14|0
1648168800000|2022-03-25 00:40:00|92.54|89.18|92.57|89.21|92.58|89.22|92.43|89.07|0
1648169100000|2022-03-25 00:45:00|92.53|89.17|92.53|89.17|92.6|89.24|92.46|89.1|0
1648169400000|2022-03-25 00:50:00|92.5|89.14|92.66|89.3|92.77|89.41|92.5|89.14|0
1648169700000|2022-03-25 00:55:00|92.7|89.34|92.73|89.37|92.73|89.37|92.55|89.19|0
1648170000000|2022-03-25 01:00:00|92.76|89.4|92.66|89.3|92.87|89.51|92.53|89.17|0
1648170300000|2022-03-25 01:05:00|92.63|89.27|92.39|89.03|92.63|89.27|92.39|89.03|0
1648170600000|2022-03-25 01:10:00|92.42|89.06|92.39|89.03|92.46|89.1|92.29|88.93|0
1648170900000|2022-03-25 01:15:00|92.36|89|92.45|89.09|92.56|89.2|92.35|88.99|0
1648171200000|2022-03-25 01:20:00|92.42|89.06|92.62|89.26|92.79|89.43|92.42|89.06|0
1648171500000|2022-03-25 01:25:00|92.61|89.25|92.35|88.99|92.62|89.26|92.32|88.96|0
1648171800000|2022-03-25 01:30:00|92.38|89.02|92.38|89.02|92.55|89.19|92.32|88.96|0
1648172100000|2022-03-25 01:35:00|92.35|88.99|92.41|89.05|92.52|89.16|92.31|88.95|0
1648172400000|2022-03-25 01:40:00|92.4|89.04|92.2|88.84|92.45|89.09|92.2|88.84|0
1648172700000|2022-03-25 01:45:00|92.18|88.82|92.24|88.88|92.31|88.95|92.14|88.78|0
1648173000000|2022-03-25 01:50:00|92.28|88.92|90.51|87.15|92.28|88.92|90.45|87.09|0
1648173300000|2022-03-25 01:55:00|90.55|87.19|90.86|87.5|90.97|87.61|90.38|87.02|0
1648173600000|2022-03-25 02:00:00|90.87|87.51|91.09|87.73|91.09|87.73|90.87|87.51|0
1648173900000|2022-03-25 02:05:00|91.1|87.74|90.9|87.54|91.1|87.74|90.9|87.54|0
1648174200000|2022-03-25 02:10:00|90.95|87.59|91.2|87.84|91.27|87.91|90.94|87.58|0
1648174500000|2022-03-25 02:15:00|91.22|87.86|91.03|87.67|91.27|87.91|90.97|87.61|0
1648174800000|2022-03-25 02:20:00|91.07|87.71|91.26|87.9|91.33|87.97|91.07|87.71|0
1648175100000|2022-03-25 02:25:00|91.3|87.94|91.46|88.1|91.53|88.17|91.3|87.94|0
1648175400000|2022-03-25 02:30:00|91.49|88.13|91.49|88.13|91.73|88.37|91.46|88.1|0
1648175700000|2022-03-25 02:35:00|91.53|88.17|91.23|87.87|91.59|88.23|91.11|87.75|0
1648176000000|2022-03-25 02:40:00|91.19|87.83|91.39|88.03|91.47|88.11|91.16|87.8|0
1648176300000|2022-03-25 02:45:00|91.37|88.01|91.39|88.03|91.46|88.1|91.29|87.93|0
1648176600000|2022-03-25 02:50:00|91.35|87.99|91.35|87.99|91.49|88.13|91.22|87.86|0
1648176900000|2022-03-25 02:55:00|91.37|88.01|91.2|87.84|91.42|88.06|91.19|87.83|0
1648177200000|2022-03-25 03:00:00|91.19|87.83|91.12|87.76|91.3|87.94|91.12|87.76|0
1648177500000|2022-03-25 03:05:00|91.15|87.79|91.22|87.86|91.22|87.86|90.98|87.62|0
1648177800000|2022-03-25 03:10:00|91.25|87.89|91.38|88.02|91.51|88.15|91.25|87.89|0
1648178100000|2022-03-25 03:15:00|91.4|88.04|91.54|88.18|91.54|88.18|91.35|87.99|0
1648178400000|2022-03-25 03:20:00|91.56|88.2|91.61|88.25|91.74|88.38|91.54|88.18|0
1648178700000|2022-03-25 03:25:00|91.64|88.28|91.67|88.31|91.67|88.31|91.48|88.12|0
1648179000000|2022-03-25 03:30:00|91.64|88.28|91.52|88.16|91.64|88.28|91.44|88.08|0
1648179300000|2022-03-25 03:35:00|91.54|88.18|91.64|88.28|91.67|88.31|91.46|88.1|0
1648179600000|2022-03-25 03:40:00|91.62|88.26|91.87|88.51|91.95|88.59|91.62|88.26|0
1648179900000|2022-03-25 03:45:00|91.9|88.54|91.92|88.56|91.99|88.63|91.8|88.44|0
1648180200000|2022-03-25 03:50:00|91.9|88.54|91.82|88.46|91.93|88.57|91.77|88.41|0
1648180500000|2022-03-25 03:55:00|91.83|88.47|91.63|88.27|91.83|88.47|91.63|88.27|0
1648180800000|2022-03-25 04:00:00|91.66|88.3|91.56|88.2|91.73|88.37|91.55|88.19|0
1648181100000|2022-03-25 04:05:00|91.53|88.17|91.56|88.2|91.63|88.27|91.53|88.17|0
1648181400000|2022-03-25 04:10:00|91.53|88.17|91.39|88.03|91.53|88.17|91.26|87.9|0
1648181700000|2022-03-25 04:15:00|91.46|88.1|91.32|87.96|91.46|88.1|91.28|87.92|0
1648182000000|2022-03-25 04:20:00|91.29|87.93|91.32|87.96|91.36|88|91.26|87.9|0
1648182300000|2022-03-25 04:25:00|91.29|87.93|91.16|87.8|91.29|87.93|91.16|87.8|0
1648182600000|2022-03-25 04:30:00|91.17|87.81|91.22|87.86|91.25|87.89|91.06|87.7|0
1648182900000|2022-03-25 04:35:00|91.2|87.84|91.22|87.86|91.25|87.89|91.12|87.76|0
1648183200000|2022-03-25 04:40:00|91.24|87.88|91.08|87.72|91.25|87.89|90.99|87.63|0
1648183500000|2022-03-25 04:45:00|91.12|87.76|90.95|87.59|91.15|87.79|90.88|87.52|0
1648183800000|2022-03-25 04:50:00|90.98|87.62|90.88|87.52|90.98|87.62|90.82|87.46|0
1648184100000|2022-03-25 04:55:00|90.87|87.51|90.95|87.59|91.65|88.29|90.62|87.26|0
1648184400000|2022-03-25 05:00:00|90.92|87.56|91.15|87.79|91.25|87.89|90.92|87.56|0
1648184700000|2022-03-25 05:05:00|91.11|87.75|91.34|87.98|91.34|87.98|91.08|87.72|0
1648185000000|2022-03-25 05:10:00|91.38|88.02|91.27|87.91|91.44|88.08|91.21|87.85|0
1648185300000|2022-03-25 05:15:00|91.31|87.95|91.5|88.14|91.57|88.21|91.27|87.91|0
1648185600000|2022-03-25 05:20:00|91.47|88.11|91.44|88.08|91.54|88.18|91.27|87.91|0
1648185900000|2022-03-25 05:25:00|91.4|88.04|91.59|88.23|91.67|88.31|91.24|87.88|0
1648186200000|2022-03-25 05:30:00|91.6|88.24|91.78|88.42|91.93|88.57|91.58|88.22|0
1648186500000|2022-03-25 05:35:00|91.77|88.41|91.73|88.37|91.93|88.57|91.73|88.37|0
1648186800000|2022-03-25 05:40:00|91.76|88.4|91.96|88.6|92.06|88.7|91.76|88.4|0
1648187100000|2022-03-25 05:45:00|91.95|88.59|91.73|88.37|92|88.64|91.63|88.27|0
1648187400000|2022-03-25 05:50:00|91.69|88.33|91.74|88.38|91.93|88.57|91.66|88.3|0
1648187700000|2022-03-25 05:55:00|91.73|88.37|91.76|88.4|91.86|88.5|91.56|88.2|0
1648188000000|2022-03-25 06:00:00|91.72|88.36|91.71|88.35|91.79|88.43|91.52|88.16|0
1648188300000|2022-03-25 06:05:00|91.72|88.36|91.79|88.43|91.82|88.46|91.59|88.23|0
1648188600000|2022-03-25 06:10:00|91.74|88.38|91.57|88.21|91.74|88.38|91.45|88.09|0
1648188900000|2022-03-25 06:15:00|91.54|88.18|91.45|88.09|91.54|88.18|91.4|88.04|0
1648189200000|2022-03-25 06:20:00|91.44|88.08|91.37|88.01|91.52|88.16|91.32|87.96|0
1648189500000|2022-03-25 06:25:00|91.38|88.02|91.5|88.14|91.58|88.22|91.35|87.99|0
1648189800000|2022-03-25 06:30:00|91.48|88.12|91.48|88.12|91.56|88.2|91.45|88.09|0
1648190100000|2022-03-25 06:35:00|91.45|88.09|91.64|88.28|91.7|88.34|91.45|88.09|0
1648190400000|2022-03-25 06:40:00|91.61|88.25|91.71|88.35|91.78|88.42|91.54|88.18|0
1648190700000|2022-03-25 06:45:00|91.78|88.42|91.72|88.36|91.81|88.45|91.71|88.35|0
1648191000000|2022-03-25 06:50:00|91.71|88.35|91.57|88.21|91.77|88.41|91.57|88.21|0
1648191300000|2022-03-25 06:55:00|91.61|88.25|91.27|87.91|91.67|88.31|91.27|87.91|0
1648191600000|2022-03-25 07:00:00|91.31|87.95|91.54|88.18|91.7|88.34|91.31|87.95|0
1648191900000|2022-03-25 07:05:00|91.3|88.42|91.66|88.78|91.69|88.81|91.3|88.42|0
1648192200000|2022-03-25 07:10:00|91.63|88.75|91.33|88.45|91.66|88.78|91.33|88.45|0
1648192500000|2022-03-25 07:15:00|91.29|88.41|92.54|89.66|92.81|89.93|91.26|88.38|0
1648192800000|2022-03-25 07:20:00|92.52|89.64|92.62|89.74|92.86|89.98|91.01|88.13|0
1648193100000|2022-03-25 07:25:00|92.66|89.78|92.82|89.94|92.86|89.98|92.62|89.74|0
1648193400000|2022-03-25 07:30:00|92.79|89.91|92.62|89.74|92.82|89.94|92.59|89.71|0
1648193700000|2022-03-25 07:35:00|92.64|89.76|92.68|89.8|92.82|89.94|92.55|89.67|0
1648194000000|2022-03-25 07:40:00|92.65|89.77|92.72|89.84|92.78|89.9|92.53|89.65|0
1648194300000|2022-03-25 07:45:00|92.73|89.85|92.72|89.84|92.75|89.87|92.55|89.67|0
1648194600000|2022-03-25 07:50:00|92.7|89.82|92.48|89.6|92.71|89.83|92.41|89.53|0
1648194900000|2022-03-25 07:55:00|92.5|89.62|92.18|89.3|92.53|89.65|92.16|89.28|0
1648195200000|2022-03-25 08:00:00|92.28|89.4|92.61|89.73|92.61|89.73|92.08|89.2|0
1648195500000|2022-03-25 08:05:00|92.64|89.76|93.52|90.64|93.67|90.79|92.64|89.76|0
1648195800000|2022-03-25 08:10:00|93.55|90.67|94.31|91.43|94.31|91.43|93.52|90.64|0
1648196100000|2022-03-25 08:15:00|94.3|91.42|95.02|92.14|95.06|92.18|93.2|90.32|0
1648196400000|2022-03-25 08:20:00|94.99|92.11|94.73|91.85|95.06|92.18|94.61|91.73|0
1648196700000|2022-03-25 08:25:00|94.71|91.83|94.61|91.73|94.77|91.89|94.51|91.63|0
1648197000000|2022-03-25 08:30:00|94.63|91.75|94.44|91.56|94.78|91.9|94.4|91.52|0
1648197300000|2022-03-25 08:35:00|94.4|91.52|94.4|91.52|94.5|91.62|94.3|91.42|0
1648197600000|2022-03-25 08:40:00|94.39|91.51|94.13|91.25|94.57|91.69|94.09|91.21|0
1648197900000|2022-03-25 08:45:00|94.09|91.21|94.23|91.35|94.3|91.42|94.09|91.21|0
1648198200000|2022-03-25 08:50:00|94.26|91.38|93.99|91.11|94.26|91.38|93.96|91.08|0
1648198500000|2022-03-25 08:55:00|94.01|91.13|93.9|91.02|94.06|91.18|93.78|90.9|0
1648198800000|2022-03-25 09:00:00|93.92|91.04|94.19|91.31|94.73|91.85|93.28|90.4|0
1648199100000|2022-03-25 09:05:00|94.24|91.36|94.6|91.72|94.63|91.75|94.22|91.34|0
1648199400000|2022-03-25 09:10:00|94.58|91.7|94.27|91.39|94.66|91.78|94.25|91.37|0
1648199700000|2022-03-25 09:15:00|94.32|91.44|93.88|91|94.32|91.44|93.88|91|0
1648200000000|2022-03-25 09:20:00|93.9|91.02|93.78|90.9|93.98|91.1|93.71|90.83|0
1648200300000|2022-03-25 09:25:00|93.79|90.91|93.91|91.03|94.01|91.13|93.74|90.86|0
1648200600000|2022-03-25 09:30:00|93.93|91.05|94.18|91.3|94.21|91.33|93.74|90.86|0
1648200900000|2022-03-25 09:35:00|94.15|91.27|93.7|90.82|94.23|91.35|93.67|90.79|0
1648201200000|2022-03-25 09:40:00|93.65|90.77|93.53|90.65|93.74|90.86|93.53|90.65|0
1648201500000|2022-03-25 09:45:00|93.57|90.69|93.33|90.45|93.57|90.69|93.16|90.28|0
1648201800000|2022-03-25 09:50:00|93.29|90.41|93.09|90.21|93.4|90.52|93.06|90.18|0
1648202100000|2022-03-25 09:55:00|93.12|90.24|93.09|90.21|93.16|90.28|93.06|90.18|0
1648202400000|2022-03-25 10:00:00|93.06|90.18|93.26|90.38|93.29|90.41|92.89|90.01|0
1648202700000|2022-03-25 10:05:00|93.22|90.34|93.12|90.24|93.26|90.38|93.05|90.17|0
1648203000000|2022-03-25 10:10:00|93.14|90.26|93.15|90.27|93.99|91.11|92.98|90.1|0
1648203300000|2022-03-25 10:15:00|93.19|90.31|93.02|90.14|93.19|90.31|92.98|90.1|0
1648203600000|2022-03-25 10:20:00|92.98|90.1|93.01|90.13|93.08|90.2|92.78|89.9|0
1648203900000|2022-03-25 10:25:00|93.03|90.15|92.76|89.88|93.06|90.18|92.71|89.83|0
1648204200000|2022-03-25 10:30:00|92.78|89.9|92.88|90|92.91|90.03|92.68|89.8|0
1648204500000|2022-03-25 10:35:00|92.84|89.96|92.94|90.06|93.01|90.13|92.81|89.93|0
1648204800000|2022-03-25 10:40:00|92.93|90.05|92.84|89.96|92.97|90.09|92.79|89.91|0
1648205100000|2022-03-25 10:45:00|92.87|89.99|92.96|90.08|93.01|90.13|92.74|89.86|0
1648205400000|2022-03-25 10:50:00|92.92|90.04|92.63|89.75|92.94|90.06|92.63|89.75|0
1648205700000|2022-03-25 10:55:00|92.65|89.77|92.07|89.19|92.67|89.79|92.05|89.17|0
1648206000000|2022-03-25 11:00:00|92.08|89.2|92.3|89.42|92.3|89.42|92.08|89.2|0
1648206300000|2022-03-25 11:05:00|92.26|89.38|92.71|89.83|93.1|90.22|91.88|89|0
1648206600000|2022-03-25 11:10:00|92.68|89.8|93.01|90.13|93.01|90.13|92.55|89.67|0
1648206900000|2022-03-25 11:15:00|93.11|90.23|92.88|90|93.16|90.28|92.71|89.83|0
1648207200000|2022-03-25 11:20:00|92.89|90.01|92.29|89.41|92.91|90.03|92.23|89.35|0
1648207500000|2022-03-25 11:25:00|92.31|89.43|91.48|88.6|92.37|89.49|91.26|88.38|0
1648207800000|2022-03-25 11:30:00|91.51|88.63|91.67|88.79|91.74|88.86|91.48|88.6|0
1648208100000|2022-03-25 11:35:00|91.71|88.83|91.94|89.06|91.94|89.06|91.67|88.79|0
1648208400000|2022-03-25 11:40:00|91.97|89.09|91.8|88.92|91.97|89.09|91.8|88.92|0
1648208700000|2022-03-25 11:45:00|91.77|88.89|91.74|88.86|91.84|88.96|91.6|88.72|0
1648209000000|2022-03-25 11:50:00|91.72|88.84|91.54|88.66|91.74|88.86|90.71|87.83|0
1648209300000|2022-03-25 11:55:00|91.5|88.62|91.57|88.69|91.7|88.82|91.34|88.46|0
1648209600000|2022-03-25 12:00:00|91.65|88.77|91.7|88.82|91.75|88.87|91.6|88.72|0
1648209900000|2022-03-25 12:05:00|91.73|88.85|91.66|88.78|91.73|88.85|91.51|88.63|0
1648210200000|2022-03-25 12:10:00|91.63|88.75|91.63|88.75|91.83|88.95|91.59|88.71|0
1648210500000|2022-03-25 12:15:00|91.66|88.78|91.56|88.68|91.78|88.9|91.56|88.68|0
1648210800000|2022-03-25 12:20:00|91.49|88.61|91.53|88.65|91.66|88.78|91.43|88.55|0
1648211100000|2022-03-25 12:25:00|91.49|88.61|91.62|88.74|91.66|88.78|91.49|88.61|0
1648211400000|2022-03-25 12:30:00|91.64|88.76|91.79|88.91|91.95|89.07|91.59|88.71|0
1648211700000|2022-03-25 12:35:00|91.82|88.94|92.05|89.17|92.05|89.17|91.79|88.91|0
1648212000000|2022-03-25 12:40:00|92.15|89.27|91.72|88.84|92.15|89.27|91.72|88.84|0
1648212300000|2022-03-25 12:45:00|91.7|88.82|91.72|88.84|91.78|88.9|91.65|88.77|0
1648212600000|2022-03-25 12:50:00|91.71|88.83|91.51|89.11|91.75|89.14|91.47|88.83|0
1648212900000|2022-03-25 12:55:00|91.47|89.07|91.44|89.04|91.54|89.14|91.37|88.97|0
1648213200000|2022-03-25 13:00:00|91.47|89.07|91.77|89.37|91.8|89.4|91.44|89.04|0
1648213500000|2022-03-25 13:05:00|91.73|89.33|91.77|89.37|91.87|89.47|91.6|89.2|0
1648213800000|2022-03-25 13:10:00|91.73|89.33|91.78|89.38|91.83|89.43|91.67|89.27|0
1648214100000|2022-03-25 13:15:00|91.8|89.4|91.83|89.43|91.9|89.5|91.73|89.33|0
1648214400000|2022-03-25 13:20:00|91.81|89.41|92.06|89.66|92.09|89.69|91.8|89.4|0
1648214700000|2022-03-25 13:25:00|92.04|89.64|92.49|90.09|92.63|90.23|92.03|89.63|0
1648215000000|2022-03-25 13:30:00|92.54|90.14|92.39|89.99|92.66|90.26|91.99|89.59|0
1648215300000|2022-03-25 13:35:00|92.49|90.09|93.19|90.79|93.19|90.79|92.36|89.96|0
1648215600000|2022-03-25 13:40:00|93.23|90.83|92.82|90.42|93.53|91.13|92.62|90.22|0
1648215900000|2022-03-25 13:45:00|92.72|90.32|92.14|89.74|93.09|90.69|91.85|89.45|0
1648216200000|2022-03-25 13:50:00|92.09|89.69|91.98|89.58|92.45|90.05|91.79|89.39|0
1648216500000|2022-03-25 13:55:00|91.92|89.52|92.78|90.38|93.05|90.65|91.88|89.48|0
1648216800000|2022-03-25 14:00:00|92.73|90.33|92.87|90.47|93.29|90.89|92.67|90.27|0
1648217100000|2022-03-25 14:05:00|92.85|90.45|92.35|89.95|93.05|90.65|92.28|89.88|0
1648217400000|2022-03-25 14:10:00|92.38|89.98|92.44|90.04|92.5|90.1|92.01|89.61|0
1648217700000|2022-03-25 14:15:00|92.54|90.14|91.88|89.48|92.68|90.28|91.81|89.41|0
1648218000000|2022-03-25 14:20:00|91.84|89.44|89.42|87.02|91.91|89.51|89|86.6|0
1648218300000|2022-03-25 14:25:00|89.45|87.05|88.26|85.86|89.45|87.05|87.81|85.41|0
1648218600000|2022-03-25 14:30:00|88.23|85.83|87.61|85.21|88.26|85.86|87.61|85.21|0
1648218900000|2022-03-25 14:35:00|87.55|85.15|87.54|85.14|87.55|85.15|87.19|84.79|0
1648219200000|2022-03-25 14:40:00|87.56|85.16|86.96|84.56|87.67|85.27|86.84|84.44|0
1648219500000|2022-03-25 14:45:00|87.03|84.63|87.23|84.83|87.96|85.56|86.82|84.42|0
1648219800000|2022-03-25 14:50:00|87.2|84.8|87.68|85.28|87.88|85.48|87.04|84.64|0
1648220100000|2022-03-25 14:55:00|87.72|85.32|87.65|85.25|87.88|85.48|87.43|85.03|0
1648220400000|2022-03-25 15:00:00|87.54|85.14|88.33|85.93|88.66|86.26|87.42|85.02|0
1648220700000|2022-03-25 15:05:00|88.36|85.96|89.87|87.47|89.87|87.47|88.2|85.8|0
1648221000000|2022-03-25 15:10:00|89.9|87.5|89.47|87.07|91|88.6|88.3|85.9|0
1648221300000|2022-03-25 15:15:00|89.5|87.1|90.77|88.37|90.83|88.43|89.04|86.64|0
1648221600000|2022-03-25 15:20:00|90.8|88.4|91.57|89.17|91.57|89.17|90.73|88.33|0
1648221900000|2022-03-25 15:25:00|91.6|89.2|94.28|91.88|95.14|92.74|90.85|88.45|0
1648222200000|2022-03-25 15:30:00|94.31|91.91|94.14|91.74|94.83|92.43|93.91|91.51|0
1648222500000|2022-03-25 15:35:00|94.07|91.67|93.94|91.54|94.28|91.88|93.7|91.3|0
1648222800000|2022-03-25 15:40:00|94|91.6|93|90.6|94|91.6|92.99|90.59|0
1648223100000|2022-03-25 15:45:00|92.99|90.59|93.87|91.47|93.93|91.53|92.99|90.59|0
1648223400000|2022-03-25 15:50:00|93.83|91.43|93.8|91.4|93.87|91.47|93.02|90.62|0
1648223700000|2022-03-25 15:55:00|93.83|91.43|94|91.6|94.61|92.21|93.69|91.29|0
1648224000000|2022-03-25 16:00:00|94.1|91.7|94|91.6|94.37|91.97|93.76|91.36|0
1648224300000|2022-03-25 16:05:00|93.93|91.53|93.25|90.85|93.93|91.53|92.94|90.54|0
1648224600000|2022-03-25 16:10:00|93.21|90.81|92.71|90.31|93.27|90.87|92.67|90.27|0
1648224900000|2022-03-25 16:15:00|92.64|90.24|92.6|90.2|93.25|90.85|92.54|90.14|0
1648225200000|2022-03-25 16:20:00|92.62|90.22|92.29|89.89|93.51|91.11|91.89|89.49|0
1648225500000|2022-03-25 16:25:00|92.22|89.82|92.05|89.65|92.76|90.36|91.92|89.52|0
1648225800000|2022-03-25 16:30:00|92.02|89.62|92.08|89.68|92.62|90.22|92.02|89.62|0
1648226100000|2022-03-25 16:35:00|92.12|89.72|93.16|90.76|93.36|90.96|92.12|89.72|0
1648226400000|2022-03-25 16:40:00|93.19|90.79|92.78|90.38|93.22|90.82|92.78|90.38|0
1648226700000|2022-03-25 16:45:00|92.75|90.35|92.36|89.96|92.82|90.42|92.08|89.68|0
1648227000000|2022-03-25 16:50:00|92.35|89.95|92.65|90.25|92.95|90.55|91.81|89.41|0
1648227300000|2022-03-25 16:55:00|92.68|90.28|92.38|89.98|93.09|90.69|92.21|89.81|0
1648227600000|2022-03-25 17:00:00|92.31|89.91|91.51|89.11|92.95|90.55|91.41|89.01|0
1648227900000|2022-03-25 17:05:00|91.54|89.14|91.54|89.14|91.84|89.44|91.27|88.87|0
1648228200000|2022-03-25 17:10:00|91.6|89.2|91.87|89.47|92.14|89.74|91.57|89.17|0
1648228500000|2022-03-25 17:15:00|91.84|89.44|90.73|88.33|91.84|89.44|90.54|88.14|0
1648228800000|2022-03-25 17:20:00|90.7|88.3|91.87|89.47|91.9|89.5|90.57|88.17|0
1648229100000|2022-03-25 17:25:00|91.83|89.43|91.63|89.23|92|89.6|91.63|89.23|0
1648229400000|2022-03-25 17:30:00|91.58|89.18|91.06|88.66|91.6|89.2|91.03|88.63|0
1648229700000|2022-03-25 17:35:00|91.03|88.63|90.96|88.56|91.26|88.86|90.86|88.46|0
1648230000000|2022-03-25 17:40:00|90.93|88.53|90.83|88.43|91.46|89.06|90.76|88.36|0
1648230300000|2022-03-25 17:45:00|90.79|88.39|90.69|88.29|91.12|88.72|90.59|88.19|0
1648230600000|2022-03-25 17:50:00|90.66|88.26|90.39|87.99|90.69|88.29|90.36|87.96|0
1648230900000|2022-03-25 17:55:00|90.36|87.96|89.76|87.36|90.39|87.99|89.67|87.27|0
1648231200000|2022-03-25 18:00:00|89.73|87.33|89.47|87.07|90.03|87.63|89.34|86.94|0
1648231500000|2022-03-25 18:05:00|89.43|87.03|89.25|86.85|89.5|87.1|89.17|86.77|0
1648231800000|2022-03-25 18:10:00|89.2|86.8|89.4|87|89.66|87.26|89.11|86.71|0
1648232100000|2022-03-25 18:15:00|89.37|86.97|89.71|87.31|89.72|87.32|89.23|86.83|0
1648232400000|2022-03-25 18:20:00|89.66|87.26|89.46|87.06|89.69|87.29|89.36|86.96|0
1648232700000|2022-03-25 18:25:00|89.43|87.03|89.26|86.86|89.62|87.22|89.13|86.73|0
1648233000000|2022-03-25 18:30:00|89.23|86.83|89.1|86.7|89.26|86.86|88.81|86.41|0
1648233300000|2022-03-25 18:35:00|89.13|86.73|89.16|86.76|89.33|86.93|88.9|86.5|0
1648233600000|2022-03-25 18:40:00|89.19|86.79|89.06|86.66|89.46|87.06|89.06|86.66|0
1648233900000|2022-03-25 18:45:00|89.03|86.63|89.16|86.76|89.29|86.89|88.87|86.47|0
1648234200000|2022-03-25 18:50:00|89.09|86.69|88.8|86.4|89.22|86.82|88.73|86.33|0
1648234500000|2022-03-25 18:55:00|88.77|86.37|89.02|86.62|89.12|86.72|88.63|86.23|0
1648234800000|2022-03-25 19:00:00|89.01|86.61|88.95|86.55|90.6|88.2|88.82|86.42|0
1648235100000|2022-03-25 19:05:00|88.89|86.49|89.47|87.07|89.67|87.27|88.82|86.42|0
1648235400000|2022-03-25 19:10:00|89.34|86.94|88.85|86.45|89.51|87.11|88.82|86.42|0
1648235700000|2022-03-25 19:15:00|88.78|86.38|89.54|87.14|89.6|87.2|88.72|86.32|0
1648236000000|2022-03-25 19:20:00|89.49|87.09|89.93|87.53|90.36|87.96|89.47|87.07|0
1648236300000|2022-03-25 19:25:00|89.9|87.5|90.59|88.19|90.63|88.23|89.8|87.4|0
1648236600000|2022-03-25 19:30:00|90.66|88.26|90.49|88.09|90.99|88.59|90.23|87.83|0
1648236900000|2022-03-25 19:35:00|90.52|88.12|90.39|87.99|90.69|88.29|89.86|87.46|0
1648237200000|2022-03-25 19:40:00|90.29|87.89|89.73|87.33|90.32|87.92|89.17|86.77|0
1648237500000|2022-03-25 19:45:00|89.69|87.29|88.64|86.24|89.69|87.29|88.64|86.24|0
1648237800000|2022-03-25 19:50:00|88.84|86.44|88.06|85.66|88.84|86.44|88.02|85.62|0
1648238100000|2022-03-25 19:55:00|88.02|85.62|87.28|84.88|88.09|85.69|86.96|84.56|0
1648238400000|2022-03-25 20:00:00|87.09|84.69|87.21|84.81|87.63|85.23|87.09|84.69|0
1648238700000|2022-03-25 20:05:00|87.25|84.85|87.4|85|87.41|85.01|87.15|84.75|0
1648239000000|2022-03-25 20:10:00|87.37|84.97|87.24|84.84|87.4|85|87.21|84.81|0
1648451100000|2022-03-28 07:05:00|89.63|86.83|89.17|86.77|89.63|87.07|88.89|86.49|0
1648451400000|2022-03-28 07:10:00|89.19|86.79|89.48|87.08|89.74|87.34|89.15|86.75|0
1648451700000|2022-03-28 07:15:00|89.46|87.06|89.63|87.23|89.67|87.27|89.28|86.88|0
1648452000000|2022-03-28 07:20:00|89.67|87.27|89.51|87.11|89.81|87.41|89.35|86.95|0
1648452300000|2022-03-28 07:25:00|89.48|87.08|88.92|86.52|89.48|87.08|88.79|86.39|0
1648452600000|2022-03-28 07:30:00|88.9|86.5|88.56|86.16|88.9|86.5|88.53|86.13|0
1648452900000|2022-03-28 07:35:00|88.54|86.14|89.03|86.63|89.03|86.63|88.53|86.13|0
1648453200000|2022-03-28 07:40:00|89.05|86.65|89.06|86.66|89.27|86.87|88.95|86.55|0
1648453500000|2022-03-28 07:45:00|89.03|86.63|89.34|86.94|89.44|87.04|89|86.6|0
1648453800000|2022-03-28 07:50:00|89.4|87|89.27|86.87|89.47|87.07|89.14|86.74|0
1648454100000|2022-03-28 07:55:00|89.29|86.89|89.11|86.71|89.45|87.05|89.02|86.62|0
1648454400000|2022-03-28 08:00:00|89.1|86.7|89.66|87.26|89.76|87.36|89.1|86.7|0
1648454700000|2022-03-28 08:05:00|89.69|87.29|89.66|87.26|89.92|87.52|89.59|87.19|0
1648455000000|2022-03-28 08:10:00|89.72|87.32|89.39|86.99|89.72|87.32|89.39|86.99|0
1648455300000|2022-03-28 08:15:00|89.43|87.03|88.87|86.47|89.43|87.03|88.77|86.37|0
1648455600000|2022-03-28 08:20:00|88.97|86.57|89.03|86.63|89.2|86.8|88.9|86.5|0
1648455900000|2022-03-28 08:25:00|88.98|86.58|88.64|86.24|89.82|87.42|88.61|86.21|0
1648456200000|2022-03-28 08:30:00|88.62|86.22|88.96|86.56|89.03|86.63|88.61|86.21|0
1648456500000|2022-03-28 08:35:00|89|86.6|88.67|86.27|89.06|86.66|88.67|86.27|0
1648456800000|2022-03-28 08:40:00|88.69|86.29|88.41|86.01|88.7|86.3|88.39|85.99|0
1648457100000|2022-03-28 08:45:00|88.37|85.97|88.05|85.65|88.47|86.07|87.89|85.49|0
1648457400000|2022-03-28 08:50:00|88.08|85.68|87.76|85.36|88.98|86.58|87.69|85.29|0
1648457700000|2022-03-28 08:55:00|87.73|85.33|87.44|85.04|87.76|85.36|87.39|84.99|0
1648458000000|2022-03-28 09:00:00|87.45|85.05|87.98|85.58|88.01|85.61|87.45|85.05|0
1648458300000|2022-03-28 09:05:00|87.96|85.56|88.24|85.84|88.37|85.97|87.93|85.53|0
1648458600000|2022-03-28 09:10:00|88.27|85.87|88.49|86.09|88.49|86.09|88.27|85.87|0
1648458900000|2022-03-28 09:15:00|88.48|86.08|88.75|86.35|88.83|86.43|88.43|86.03|0
1648459200000|2022-03-28 09:20:00|88.72|86.32|88.56|86.16|88.92|86.52|88.52|86.12|0
1648459500000|2022-03-28 09:25:00|88.54|86.14|88.33|85.93|88.56|86.16|88.33|85.93|0
1648459800000|2022-03-28 09:30:00|88.36|85.96|88.13|85.73|88.42|86.02|88.13|85.73|0
1648460100000|2022-03-28 09:35:00|88.12|85.72|88.02|85.62|88.15|85.75|87.84|85.44|0
1648460400000|2022-03-28 09:40:00|87.97|85.57|87.87|85.47|87.97|85.57|87.81|85.41|0
1648460700000|2022-03-28 09:45:00|87.89|85.49|88.06|85.66|88.11|85.71|87.81|85.41|0
1648461000000|2022-03-28 09:50:00|88.03|85.63|88.27|85.87|88.35|85.95|88.01|85.61|0
1648461300000|2022-03-28 09:55:00|88.25|85.85|88.21|85.81|88.35|85.95|88.09|85.69|0
1648461600000|2022-03-28 10:00:00|88.22|85.82|88.03|85.63|88.51|86.11|88.01|85.61|0
1648461900000|2022-03-28 10:05:00|88.06|85.66|88.15|85.75|88.19|85.79|87.99|85.59|0
1648462200000|2022-03-28 10:10:00|88.18|85.78|87.89|85.49|88.25|85.85|87.89|85.49|0
1648462500000|2022-03-28 10:15:00|87.93|85.53|87.76|85.36|87.96|85.56|87.7|85.3|0
1648462800000|2022-03-28 10:20:00|87.79|85.39|87.57|85.17|87.96|85.56|87.57|85.17|0
1648463100000|2022-03-28 10:25:00|87.58|85.18|88.08|85.68|88.11|85.71|87.57|85.17|0
1648463400000|2022-03-28 10:30:00|88.07|85.67|88.06|85.66|88.18|85.78|87.97|85.57|0
1648463700000|2022-03-28 10:35:00|88.05|85.65|87.87|85.47|88.18|85.78|87.84|85.44|0
1648464000000|2022-03-28 10:40:00|87.85|85.45|87.66|85.26|87.85|85.45|87.5|85.1|0
1648464300000|2022-03-28 10:45:00|87.69|85.29|87.43|85.03|87.75|85.35|87.34|84.94|0
1648464600000|2022-03-28 10:50:00|87.46|85.06|87.59|85.19|87.65|85.25|87.33|84.93|0
1648464900000|2022-03-28 10:55:00|87.57|85.17|87.57|85.17|87.85|85.45|87.51|85.11|0
1648465200000|2022-03-28 11:00:00|87.49|85.09|87.2|84.8|87.51|85.11|87.2|84.8|0
1648465500000|2022-03-28 11:05:00|87.23|84.83|87.35|84.95|87.61|85.21|87.2|84.8|0
1648465800000|2022-03-28 11:10:00|87.32|84.92|87.38|84.98|87.56|85.16|87.16|84.76|0
1648466100000|2022-03-28 11:15:00|87.4|85|86.99|84.59|87.41|85.01|86.99|84.59|0
1648466400000|2022-03-28 11:20:00|87.03|84.63|87.06|84.66|87.19|84.79|86.96|84.56|0
1648466700000|2022-03-28 11:25:00|87.04|84.64|86.96|84.56|87.09|84.69|86.96|84.56|0
1648467000000|2022-03-28 11:30:00|86.99|84.59|86.77|84.37|86.99|84.59|86.7|84.3|0
1648467300000|2022-03-28 11:35:00|86.74|84.34|86.67|84.27|86.8|84.4|86.51|84.11|0
1648467600000|2022-03-28 11:40:00|86.7|84.3|86.42|84.02|87.2|84.8|86.42|84.02|0
1648467900000|2022-03-28 11:45:00|86.41|84.01|86.26|83.86|86.42|84.02|86.23|83.83|0
1648468200000|2022-03-28 11:50:00|86.23|83.83|86.36|83.96|86.48|84.08|86.23|83.83|0
1648468500000|2022-03-28 11:55:00|86.37|83.97|86.25|83.85|86.47|84.07|86.2|83.8|0
1648468800000|2022-03-28 12:00:00|86.26|83.86|86.48|84.08|86.58|84.18|86.17|83.77|0
1648469100000|2022-03-28 12:05:00|86.53|84.13|86.61|84.21|86.61|84.21|86.42|84.02|0
1648469400000|2022-03-28 12:10:00|86.64|84.24|86.7|84.3|86.77|84.37|86.57|84.17|0
1648469700000|2022-03-28 12:15:00|86.67|84.27|86.94|84.54|86.94|84.54|86.6|84.2|0
1648470000000|2022-03-28 12:20:00|86.95|84.55|87.14|84.74|87.17|84.77|86.82|84.42|0
1648470300000|2022-03-28 12:25:00|87.12|84.72|86.91|84.51|87.12|84.72|86.82|84.42|0
1648470600000|2022-03-28 12:30:00|86.88|84.48|86.98|84.58|87.04|84.64|86.82|84.42|0
1648470900000|2022-03-28 12:35:00|86.94|84.54|87.23|84.83|87.26|84.86|86.94|84.54|0
1648471200000|2022-03-28 12:40:00|87.22|84.82|87.55|85.15|87.71|85.31|87.22|84.82|0
1648471500000|2022-03-28 12:45:00|87.58|85.18|88.03|85.63|88.04|85.64|87.09|84.69|0
1648471800000|2022-03-28 12:50:00|88|85.6|88.03|85.63|88.24|85.84|87.97|85.57|0
1648472100000|2022-03-28 12:55:00|88.07|85.67|88.03|85.63|88.16|85.76|87.87|85.47|0
1648472400000|2022-03-28 13:00:00|88|85.6|88.19|85.79|88.29|85.89|87.9|85.5|0
1648472700000|2022-03-28 13:05:00|88.13|85.73|88.03|85.63|88.18|85.78|87.77|85.37|0
1648473000000|2022-03-28 13:10:00|88|85.6|88.06|85.66|88.61|86.21|88|85.6|0
1648473300000|2022-03-28 13:15:00|88.03|85.63|88.09|85.69|88.15|85.75|87.83|85.43|0
1648473600000|2022-03-28 13:20:00|88.15|85.75|88.38|85.98|88.38|85.98|88.06|85.66|0
1648473900000|2022-03-28 13:25:00|88.35|85.95|88.54|86.14|88.73|86.33|88.35|85.95|0
1648474200000|2022-03-28 13:30:00|88.41|86.01|88.6|86.2|88.96|86.56|88.05|85.65|0
1648474500000|2022-03-28 13:35:00|88.67|86.27|88.7|86.3|88.8|86.4|87.92|85.52|0
1648474800000|2022-03-28 13:40:00|88.8|86.4|88.57|86.17|88.93|86.53|88.19|85.79|0
1648475100000|2022-03-28 13:45:00|88.54|86.14|88.64|86.24|88.86|86.46|88.38|85.98|0
1648475400000|2022-03-28 13:50:00|88.57|86.17|87.08|84.68|88.67|86.27|87|84.6|0
1648475700000|2022-03-28 13:55:00|87.1|84.7|86.57|84.17|87.27|84.87|86.41|84.01|0
1648476000000|2022-03-28 14:00:00|86.54|84.14|87.9|85.5|88.45|86.05|86.51|84.11|0
1648476300000|2022-03-28 14:05:00|87.81|85.41|87.85|85.45|88.19|85.79|87.31|84.91|0
1648476600000|2022-03-28 14:10:00|87.84|85.44|88.12|85.72|88.14|85.74|87.68|85.28|0
1648476900000|2022-03-28 14:15:00|88.03|85.63|88.25|85.85|88.58|86.18|87.77|85.37|0
1648477200000|2022-03-28 14:20:00|88.12|85.72|88.59|86.19|89.14|86.74|88.06|85.66|0
1648477500000|2022-03-28 14:25:00|88.56|86.16|88.23|85.83|89.11|86.71|88.2|85.8|0
1648477800000|2022-03-28 14:30:00|88.11|85.71|88.88|86.48|88.93|86.53|87.85|85.45|0
1648478100000|2022-03-28 14:35:00|88.72|86.32|88.88|86.48|89.27|86.87|88.46|86.06|0
1648478400000|2022-03-28 14:40:00|88.85|86.45|88.49|86.09|88.97|86.57|88.39|85.99|0
1648478700000|2022-03-28 14:45:00|88.46|86.06|87.94|85.54|88.46|86.06|87.65|85.25|0
1648479000000|2022-03-28 14:50:00|87.97|85.57|87.74|85.34|88.07|85.67|87.58|85.18|0
1648479300000|2022-03-28 14:55:00|87.71|85.31|87.71|85.31|87.87|85.47|87.61|85.21|0
1648479600000|2022-03-28 15:00:00|87.61|85.21|88.64|86.24|89.23|86.83|87.45|85.05|0
1648479900000|2022-03-28 15:05:00|88.67|86.27|88.71|86.31|89.16|86.76|88.54|86.14|0
1648480200000|2022-03-28 15:10:00|88.61|86.21|88.25|85.85|88.8|86.4|88.22|85.82|0
1648480500000|2022-03-28 15:15:00|88.28|85.88|88.25|85.85|88.61|86.21|88.15|85.75|0
1648480800000|2022-03-28 15:20:00|88.22|85.82|88.73|86.33|88.83|86.43|88.19|85.79|0
1648481100000|2022-03-28 15:25:00|88.8|86.4|88.78|86.38|89.45|87.05|88.73|86.33|0
1648481400000|2022-03-28 15:30:00|88.72|86.32|89.64|87.24|89.84|87.44|88.7|86.3|0
1648481700000|2022-03-28 15:35:00|89.77|87.37|90.31|87.91|90.49|88.09|89.77|87.37|0
1648482000000|2022-03-28 15:40:00|90.26|87.86|89.87|87.47|90.39|87.99|89.87|87.47|0
1648482300000|2022-03-28 15:45:00|89.97|87.57|91.25|88.85|91.29|88.89|89.93|87.53|0
1648482600000|2022-03-28 15:50:00|91.32|88.92|91.15|88.75|91.55|89.15|90.82|88.42|0
1648482900000|2022-03-28 15:55:00|91.12|88.72|93.17|90.77|94.61|92.21|89.24|86.84|0
1648483200000|2022-03-28 16:00:00|93.27|90.87|92.43|90.03|93.41|91.01|92.37|89.97|0
1648483500000|2022-03-28 16:05:00|92.47|90.07|92.83|90.43|92.83|90.43|92.2|89.8|0
1648483800000|2022-03-28 16:10:00|92.8|90.4|93|90.6|93.37|90.97|92.8|90.4|0
1648484100000|2022-03-28 16:15:00|93.07|90.67|93.5|91.1|93.71|91.31|92.8|90.4|0
1648484400000|2022-03-28 16:20:00|93.47|91.07|92.8|90.4|93.47|91.07|92.7|90.3|0
1648484700000|2022-03-28 16:25:00|92.76|90.36|91.34|88.94|93.16|90.76|91.27|88.87|0
1648485000000|2022-03-28 16:30:00|91.4|89|92.62|90.22|92.93|90.53|90.77|88.37|0
1648485300000|2022-03-28 16:35:00|92.52|90.12|92.26|89.86|92.62|90.22|92.22|89.82|0
1648485600000|2022-03-28 16:40:00|92.27|89.87|92.05|89.65|92.36|89.96|91.89|89.49|0
1648485900000|2022-03-28 16:45:00|92.12|89.72|92.12|89.72|92.44|90.04|92.09|89.69|0
1648486200000|2022-03-28 16:50:00|92.19|89.79|91.69|89.29|92.25|89.85|91.69|89.29|0
1648486500000|2022-03-28 16:55:00|91.65|89.25|91.59|89.19|91.7|89.3|91.49|89.09|0
1648486800000|2022-03-28 17:00:00|91.55|89.15|91.52|89.12|91.65|89.25|91.32|88.92|0
1648487100000|2022-03-28 17:05:00|91.48|89.08|91.81|89.41|91.88|89.48|91.32|88.92|0
1648487400000|2022-03-28 17:10:00|91.85|89.45|91.55|89.15|91.88|89.48|91.48|89.08|0
1648487700000|2022-03-28 17:15:00|91.51|89.11|91.41|89.01|91.58|89.18|91.35|88.95|0
1648488000000|2022-03-28 17:20:00|91.35|88.95|90.47|88.07|91.51|89.11|88.79|86.39|0
1648488300000|2022-03-28 17:25:00|90.44|88.04|90.31|87.91|90.64|88.24|90.05|87.65|0
1648488600000|2022-03-28 17:30:00|90.28|87.88|90.26|87.86|90.44|88.04|90.08|87.68|0
1648488900000|2022-03-28 17:35:00|90.27|87.87|88.53|86.13|90.31|87.91|88.51|86.11|0
1648489200000|2022-03-28 17:40:00|88.54|86.14|88.73|86.33|88.77|86.37|88.44|86.04|0
1648489500000|2022-03-28 17:45:00|88.64|86.24|88.57|86.17|88.73|86.33|88.44|86.04|0
1648489800000|2022-03-28 17:50:00|88.47|86.07|88.63|86.23|88.72|86.32|88.41|86.01|0
1648490100000|2022-03-28 17:55:00|88.6|86.2|88.57|86.17|88.89|86.49|88.44|86.04|0
1648490400000|2022-03-28 18:00:00|88.6|86.2|88.55|86.15|88.7|86.3|88.15|85.75|0
1648490700000|2022-03-28 18:05:00|88.6|86.2|88.24|85.84|88.82|86.42|88.18|85.78|0
1648491000000|2022-03-28 18:10:00|88.27|85.87|88.32|85.92|88.6|86.2|87.98|85.58|0
1648491300000|2022-03-28 18:15:00|88.27|85.87|89.34|86.94|89.93|87.53|88.27|85.87|0
1648491600000|2022-03-28 18:20:00|89.31|86.91|88.92|86.52|89.41|87.01|88.85|86.45|0
1648491900000|2022-03-28 18:25:00|88.85|86.45|88.63|86.23|89.08|86.68|88.53|86.13|0
1648492200000|2022-03-28 18:30:00|88.66|86.26|87.81|85.41|88.69|86.29|87.81|85.41|0
1648492500000|2022-03-28 18:35:00|87.8|85.4|87.84|85.44|87.97|85.57|87.78|85.38|0
1648492800000|2022-03-28 18:40:00|87.81|85.41|87.26|84.86|87.91|85.51|86.82|84.42|0
1648493100000|2022-03-28 18:45:00|87.3|84.9|87.01|84.61|87.3|84.9|86.94|84.54|0
1648493400000|2022-03-28 18:50:00|86.98|84.58|85.69|83.29|86.98|84.58|85.66|83.26|0
1648493700000|2022-03-28 18:55:00|85.73|83.33|85.06|82.66|85.76|83.36|85.06|82.66|0
1648494000000|2022-03-28 19:00:00|85.03|82.63|85.63|83.23|85.69|83.29|85.03|82.63|0
1648494300000|2022-03-28 19:05:00|85.6|83.2|85.47|83.07|85.66|83.26|85.34|82.94|0
1648494600000|2022-03-28 19:10:00|85.5|83.1|85.25|82.85|85.53|83.13|85.18|82.78|0
1648494900000|2022-03-28 19:15:00|85.18|82.78|85.48|83.08|85.48|83.08|85.09|82.69|0
1648495200000|2022-03-28 19:20:00|85.5|83.1|84.87|82.47|85.5|83.1|84.81|82.41|0
1648495500000|2022-03-28 19:25:00|84.9|82.5|84.93|82.53|85.09|82.69|84.84|82.44|0
1648495800000|2022-03-28 19:30:00|84.9|82.5|84.49|82.09|85.02|82.62|84.43|82.03|0
1648496100000|2022-03-28 19:35:00|84.46|82.06|84.89|82.49|84.96|82.56|84.46|82.06|0
1648496400000|2022-03-28 19:40:00|84.93|82.53|84.43|82.03|85.05|82.65|84.39|81.99|0
1648496700000|2022-03-28 19:45:00|84.49|82.09|83.99|81.59|84.64|82.24|83.99|81.59|0
1648497000000|2022-03-28 19:50:00|84.3|81.9|84.08|81.68|86.24|83.84|83.78|81.38|0
1648497300000|2022-03-28 19:55:00|84.11|81.71|83.18|80.78|84.3|81.9|83.09|80.69|0
1648497600000|2022-03-28 20:00:00|83.12|80.72|82.81|80.41|83.18|80.78|82.66|80.26|0
1648497900000|2022-03-28 20:05:00|82.78|80.38|82.84|80.44|83|80.6|82.75|80.35|0
1648498200000|2022-03-28 20:10:00|82.87|80.47|82.87|80.47|82.96|80.56|82.84|80.44|0
1648498500000|2022-03-28 20:15:00|83.07|80.27|83.1|80.3|83.1|80.3|83.01|80.21|0
1648498800000|2022-03-28 20:20:00|83.08|80.28|83.07|80.27|83.16|80.36|83.07|80.27|0
1648499100000|2022-03-28 20:25:00|83.1|80.3|83.1|80.3|83.1|80.3|83.07|80.27|0
1648499400000|2022-03-28 20:30:00|83.08|80.28|83.06|80.26|83.1|80.3|83.06|80.26|0
1648499700000|2022-03-28 20:35:00|83.08|80.28|83.06|80.26|83.09|80.29|83.06|80.26|0
1648500000000|2022-03-28 20:40:00|83.08|80.28|83.09|80.29|83.09|80.29|83.08|80.28|0
1648500300000|2022-03-28 20:45:00|83.06|80.26|83.09|80.29|83.09|80.29|83.06|80.26|0
1648500900000|2022-03-28 20:55:00|83.07|80.27|83.1|80.3|83.1|80.3|83.07|80.27|0
1648501200000|2022-03-28 21:00:00|83.09|80.29|83.09|80.29|83.11|80.31|83.09|80.29|0
1648501500000|2022-03-28 21:05:00|83.1|80.3|83.12|80.32|83.16|80.36|83.1|80.3|0
1648501800000|2022-03-28 21:10:00|83.13|80.33|83.16|80.36|83.18|80.38|83.12|80.32|0
1648502100000|2022-03-28 21:15:00|83.12|80.32|83.15|80.35|83.15|80.35|83.11|80.31|0
1648502400000|2022-03-28 21:20:00|83.14|80.34|83.11|80.31|83.19|80.39|83.11|80.31|0
1648502700000|2022-03-28 21:25:00|83.1|80.3|83.14|80.34|83.15|80.35|83.09|80.29|0
1648503000000|2022-03-28 21:30:00|83.22|80.42|83.14|80.34|83.22|80.42|83.14|80.34|0
1648503300000|2022-03-28 21:35:00|83.13|80.33|83.15|80.35|83.15|80.35|83.12|80.32|0
1648503600000|2022-03-28 21:40:00|83.13|80.33|83.2|80.4|83.21|80.41|83.13|80.33|0
1648503900000|2022-03-28 21:45:00|83.19|80.39|83.16|80.36|83.19|80.39|83.12|80.32|0
1648504200000|2022-03-28 21:50:00|83.18|80.38|83.13|80.33|83.18|80.38|83.13|80.33|0
1648504500000|2022-03-28 21:55:00|83.15|80.35|83.12|80.32|83.15|80.35|83.12|80.32|0
1648504800000|2022-03-28 22:00:00|83.14|80.34|83.37|80.57|83.43|80.63|83.14|80.34|0
1648505100000|2022-03-28 22:05:00|83.4|80.6|83.4|80.6|83.46|80.66|83.37|80.57|0
1648505400000|2022-03-28 22:10:00|83.43|80.63|83.43|80.63|83.59|80.79|83.4|80.6|0
1648505700000|2022-03-28 22:15:00|83.42|80.62|83.49|80.69|83.49|80.69|83.37|80.57|0
1648506000000|2022-03-28 22:20:00|83.48|80.68|83.4|80.6|83.48|80.68|83.4|80.6|0
1648506300000|2022-03-28 22:25:00|83.46|80.66|83.46|80.66|83.49|80.69|83.43|80.63|0
1648506600000|2022-03-28 22:30:00|83.43|80.63|83.3|80.5|83.43|80.63|83.13|80.33|0
1648506900000|2022-03-28 22:35:00|83.35|80.55|83.27|80.47|83.35|80.55|83.21|80.41|0
1648507200000|2022-03-28 22:40:00|83.24|80.44|83.39|80.59|83.39|80.59|83.24|80.44|0
1648507500000|2022-03-28 22:45:00|83.36|80.56|83.3|80.5|83.39|80.59|83.24|80.44|0
1648507800000|2022-03-28 22:50:00|83.27|80.47|83.36|80.56|83.39|80.59|83.17|80.37|0
1648508100000|2022-03-28 22:55:00|83.33|80.53|83.2|80.4|83.33|80.53|83.17|80.37|0
1648508400000|2022-03-28 23:00:00|83.14|80.34|83.17|80.37|83.2|80.4|83.08|80.28|0
1648508700000|2022-03-28 23:05:00|83.18|80.38|83.14|80.34|83.18|80.38|83.08|80.28|0
1648509000000|2022-03-28 23:10:00|83.11|80.31|83.18|80.38|83.2|80.4|83.11|80.31|0
1648509300000|2022-03-28 23:15:00|83.2|80.4|83.29|80.49|83.32|80.52|83.13|80.33|0
1648509600000|2022-03-28 23:20:00|83.26|80.46|83.25|80.45|83.36|80.56|83.25|80.45|0
1648509900000|2022-03-28 23:25:00|83.19|80.39|83.07|80.27|83.32|80.52|83.07|80.27|0
1648510200000|2022-03-28 23:30:00|82.98|80.18|83.04|80.24|83.13|80.33|82.92|80.12|0
1648510500000|2022-03-28 23:35:00|83.01|80.21|83|80.2|83.02|80.22|82.94|80.14|0
1648510800000|2022-03-28 23:40:00|82.99|80.19|82.88|80.08|83.05|80.25|82.85|80.05|0
1648511100000|2022-03-28 23:45:00|82.91|80.11|83.03|80.23|83.06|80.26|82.91|80.11|0
1648511400000|2022-03-28 23:50:00|83.02|80.22|83.28|80.48|83.31|80.51|83.02|80.22|0
1648511700000|2022-03-28 23:55:00|83.31|80.51|83.3|80.5|83.34|80.54|83.24|80.44|0
1648512000000|2022-03-29 00:00:00|83.24|80.44|83.43|80.63|83.49|80.69|83.18|80.38|0
1648512300000|2022-03-29 00:05:00|83.46|80.66|83.45|80.65|83.55|80.75|83.42|80.62|0
1648512600000|2022-03-29 00:10:00|83.44|80.64|83.48|80.68|83.61|80.81|83.42|80.62|0
1648512900000|2022-03-29 00:15:00|83.45|80.65|83.51|80.71|83.58|80.78|83.42|80.62|0
1648513200000|2022-03-29 00:20:00|83.54|80.74|83.45|80.65|83.54|80.74|83.42|80.62|0
1648513500000|2022-03-29 00:25:00|83.42|80.62|83.48|80.68|83.54|80.74|83.42|80.62|0
1648513800000|2022-03-29 00:30:00|83.45|80.65|83.45|80.65|83.51|80.71|83.45|80.65|0
1648514100000|2022-03-29 00:35:00|83.48|80.68|83.41|80.61|83.51|80.71|83.41|80.61|0
1648514400000|2022-03-29 00:40:00|83.38|80.58|83.17|80.37|83.41|80.61|83.11|80.31|0
1648514700000|2022-03-29 00:45:00|83.2|80.4|83.35|80.55|83.38|80.58|83.17|80.37|0
1648515000000|2022-03-29 00:50:00|83.32|80.52|83.35|80.55|83.41|80.61|83.29|80.49|0
1648515300000|2022-03-29 00:55:00|83.32|80.52|83.47|80.67|83.47|80.67|83.29|80.49|0
1648515600000|2022-03-29 01:00:00|83.44|80.64|83.34|80.54|83.5|80.7|83.28|80.48|0
1648515900000|2022-03-29 01:05:00|83.38|80.58|83.34|80.54|83.41|80.61|83.31|80.51|0
1648516200000|2022-03-29 01:10:00|83.37|80.57|83.22|80.42|83.4|80.6|83.19|80.39|0
1648516500000|2022-03-29 01:15:00|83.19|80.39|83.19|80.39|83.28|80.48|83.03|80.23|0
1648516800000|2022-03-29 01:20:00|83.16|80.36|83.06|80.26|83.19|80.39|83|80.2|0
1648517100000|2022-03-29 01:25:00|83.05|80.25|83.11|80.31|83.12|80.32|83|80.2|0
1648517400000|2022-03-29 01:30:00|83.09|80.29|82.85|80.05|83.09|80.29|82.85|80.05|0
1648517700000|2022-03-29 01:35:00|82.82|80.02|82.54|79.74|82.85|80.05|82.45|79.65|0
1648518000000|2022-03-29 01:40:00|82.51|79.71|82.49|79.69|82.63|79.83|82.45|79.65|0
1648518300000|2022-03-29 01:45:00|82.51|79.71|82.63|79.83|82.66|79.86|82.49|79.69|0
1648518600000|2022-03-29 01:50:00|82.6|79.8|82.69|79.89|82.72|79.92|82.5|79.7|0
1648518900000|2022-03-29 01:55:00|82.66|79.86|82.72|79.92|82.75|79.95|82.62|79.82|0
1648519200000|2022-03-29 02:00:00|82.69|79.89|82.81|80.01|82.84|80.04|82.62|79.82|0
1648519500000|2022-03-29 02:05:00|82.82|80.02|82.83|80.03|82.87|80.07|82.77|79.97|0
1648519800000|2022-03-29 02:10:00|82.85|80.05|82.86|80.06|82.89|80.09|82.8|80|0
1648520100000|2022-03-29 02:15:00|82.88|80.08|82.86|80.06|82.92|80.12|82.83|80.03|0
1648520400000|2022-03-29 02:20:00|82.89|80.09|82.89|80.09|82.97|80.17|82.83|80.03|0
1648520700000|2022-03-29 02:25:00|82.91|80.11|82.98|80.18|83.01|80.21|82.89|80.09|0
1648521000000|2022-03-29 02:30:00|82.95|80.15|83.04|80.24|83.04|80.24|82.89|80.09|0
1648521300000|2022-03-29 02:35:00|83.01|80.21|83.13|80.33|83.19|80.39|83.01|80.21|0
1648521600000|2022-03-29 02:40:00|83.15|80.35|83.1|80.3|83.19|80.39|83.07|80.27|0
1648521900000|2022-03-29 02:45:00|83.07|80.27|83|80.2|83.16|80.36|83|80.2|0
1648522200000|2022-03-29 02:50:00|83.04|80.24|83|80.2|83.1|80.3|82.97|80.17|0
1648522500000|2022-03-29 02:55:00|83.02|80.22|83.03|80.23|83.09|80.29|82.97|80.17|0
1648522800000|2022-03-29 03:00:00|83|80.2|83.08|80.28|83.12|80.32|82.97|80.17|0
1648523100000|2022-03-29 03:05:00|83.06|80.26|82.94|80.14|83.06|80.26|82.91|80.11|0
1648523400000|2022-03-29 03:10:00|82.91|80.11|82.91|80.11|82.97|80.17|82.88|80.08|0
1648523700000|2022-03-29 03:15:00|82.9|80.1|82.93|80.13|83|80.2|82.9|80.1|0
1648524000000|2022-03-29 03:20:00|82.9|80.1|82.87|80.07|82.93|80.13|82.87|80.07|0
1648524300000|2022-03-29 03:25:00|82.89|80.09|82.96|80.16|82.99|80.19|82.87|80.07|0
1648524600000|2022-03-29 03:30:00|82.93|80.13|82.96|80.16|83.05|80.25|82.93|80.13|0
1648524900000|2022-03-29 03:35:00|82.98|80.18|83.02|80.22|83.05|80.25|82.94|80.14|0
1648525200000|2022-03-29 03:40:00|83.05|80.25|82.99|80.19|83.08|80.28|82.99|80.19|0
1648525500000|2022-03-29 03:45:00|82.97|80.17|83.08|80.28|83.08|80.28|82.96|80.16|0
1648525800000|2022-03-29 03:50:00|83.05|80.25|83.05|80.25|83.11|80.31|82.98|80.18|0
1648526100000|2022-03-29 03:55:00|83.04|80.24|82.98|80.18|83.04|80.24|82.97|80.17|0
1648526400000|2022-03-29 04:00:00|82.97|80.17|82.92|80.12|82.98|80.18|82.83|80.03|0
1648526700000|2022-03-29 04:05:00|82.95|80.15|82.95|80.15|83.04|80.24|82.93|80.13|0
1648527000000|2022-03-29 04:10:00|82.92|80.12|82.92|80.12|82.93|80.13|82.83|80.03|0
1648527300000|2022-03-29 04:15:00|82.89|80.09|82.95|80.15|82.95|80.15|82.85|80.05|0
1648527600000|2022-03-29 04:20:00|82.98|80.18|82.97|80.17|83.02|80.22|82.93|80.13|0
1648527900000|2022-03-29 04:25:00|82.94|80.14|83|80.2|83.03|80.23|82.94|80.14|0
1648528200000|2022-03-29 04:30:00|82.97|80.17|83.03|80.23|83.03|80.23|82.94|80.14|0
1648528500000|2022-03-29 04:35:00|83.05|80.25|83|80.2|83.06|80.26|82.97|80.17|0
1648528800000|2022-03-29 04:40:00|82.97|80.17|82.94|80.14|82.99|80.19|82.92|80.12|0
1648529100000|2022-03-29 04:45:00|82.92|80.12|82.87|80.07|82.94|80.14|82.87|80.07|0
1648529400000|2022-03-29 04:50:00|82.84|80.04|82.81|80.01|82.87|80.07|82.81|80.01|0
1648529700000|2022-03-29 04:55:00|82.78|79.98|82.78|79.98|82.81|80.01|82.78|79.98|0
1648530000000|2022-03-29 05:00:00|82.81|80.01|82.75|79.95|82.84|80.04|82.66|79.86|0
1648530300000|2022-03-29 05:05:00|82.72|79.92|82.99|80.19|82.99|80.19|82.66|79.86|0
1648530600000|2022-03-29 05:10:00|83.02|80.22|82.84|80.04|83.02|80.22|82.84|80.04|0
1648530900000|2022-03-29 05:15:00|82.87|80.07|82.83|80.03|82.88|80.08|82.77|79.97|0
1648531200000|2022-03-29 05:20:00|82.8|80|82.77|79.97|82.8|80|82.74|79.94|0
1648531500000|2022-03-29 05:25:00|82.74|79.94|82.5|79.7|82.74|79.94|82.47|79.67|0
1648531800000|2022-03-29 05:30:00|82.47|79.67|81.98|79.18|82.5|79.7|81.89|79.09|0
1648532100000|2022-03-29 05:35:00|81.95|79.15|82.16|79.36|82.16|79.36|81.95|79.15|0
1648532400000|2022-03-29 05:40:00|82.13|79.33|81.88|79.08|82.13|79.33|81.88|79.08|0
1648532700000|2022-03-29 05:45:00|81.9|79.1|81.97|79.17|82.07|79.27|81.85|79.05|0
1648533000000|2022-03-29 05:50:00|81.94|79.14|81.76|78.96|81.94|79.14|81.64|78.84|0
1648533300000|2022-03-29 05:55:00|81.73|78.93|81.94|79.14|82.63|79.83|81.7|78.9|0
1648533600000|2022-03-29 06:00:00|82|79.2|82.48|79.68|82.48|79.68|81.97|79.17|0
1648533900000|2022-03-29 06:05:00|82.45|79.65|83.46|80.66|84.12|81.32|82.42|79.62|0
1648534200000|2022-03-29 06:10:00|83.44|80.64|83.45|80.65|83.55|80.75|83.43|80.63|0
1648534500000|2022-03-29 06:15:00|83.47|80.67|83.61|80.81|83.61|80.81|83.45|80.65|0
1648534800000|2022-03-29 06:20:00|83.62|80.82|83.63|80.83|83.73|80.93|83.57|80.77|0
1648535100000|2022-03-29 06:25:00|83.66|80.86|83.91|81.11|83.91|81.11|83.6|80.8|0
1648535400000|2022-03-29 06:30:00|83.94|81.14|83.91|81.11|84|81.2|83.79|80.99|0
1648535700000|2022-03-29 06:35:00|83.92|81.12|83.84|81.04|84|81.2|83.81|81.01|0
1648536000000|2022-03-29 06:40:00|83.86|81.06|83.87|81.07|83.97|81.17|83.84|81.04|0
1648536300000|2022-03-29 06:45:00|83.89|81.09|83.66|80.86|83.9|81.1|83.63|80.83|0
1648536600000|2022-03-29 06:50:00|83.67|80.87|83.38|80.58|83.69|80.89|83.38|80.58|0
1648536900000|2022-03-29 06:55:00|83.41|80.61|82.97|80.17|83.47|80.67|82.86|80.06|0
1648537200000|2022-03-29 07:00:00|82.95|80.15|83.48|80.68|83.59|80.79|82.92|80.12|0
1648537500000|2022-03-29 07:05:00|83.3|80.9|83.83|81.43|83.85|81.45|83.3|80.9|0
1648537800000|2022-03-29 07:10:00|83.85|81.45|83.62|81.22|83.96|81.56|83.39|80.99|0
1648538100000|2022-03-29 07:15:00|83.63|81.23|83.49|81.09|83.68|81.28|83.39|80.99|0
1648538400000|2022-03-29 07:20:00|83.51|81.11|82.74|80.34|83.51|81.11|82.41|80.01|0
1648538700000|2022-03-29 07:25:00|82.73|80.33|82.59|80.19|82.74|80.34|82.37|79.97|0
1648539000000|2022-03-29 07:30:00|82.56|80.16|82.98|80.58|83|80.6|82.53|80.13|0
1648539300000|2022-03-29 07:35:00|82.97|80.57|82.92|80.52|83.08|80.68|82.88|80.48|0
1648539600000|2022-03-29 07:40:00|82.94|80.54|83.03|80.63|83.2|80.8|82.94|80.54|0
1648539900000|2022-03-29 07:45:00|83.04|80.64|83.04|80.64|83.24|80.84|83|80.6|0
1648540200000|2022-03-29 07:50:00|83.06|80.66|83.1|80.7|83.27|80.87|82.93|80.53|0
1648540500000|2022-03-29 07:55:00|83.12|80.72|82.96|80.56|83.19|80.79|82.89|80.49|0
1648540800000|2022-03-29 08:00:00|82.98|80.58|82.79|80.39|83.1|80.7|82.67|80.27|0
1648541100000|2022-03-29 08:05:00|82.84|80.44|82.72|80.32|83|80.6|82.7|80.3|0
1648541400000|2022-03-29 08:10:00|82.7|80.3|82.85|80.45|83.09|80.69|82.67|80.27|0
1648541700000|2022-03-29 08:15:00|82.94|80.54|82.7|80.3|82.94|80.54|82.52|80.12|0
1648542000000|2022-03-29 08:20:00|82.67|80.27|82.76|80.36|82.88|80.48|82.54|80.14|0
1648542300000|2022-03-29 08:25:00|82.72|80.32|82.78|80.38|82.88|80.48|82.66|80.26|0
1648542600000|2022-03-29 08:30:00|82.77|80.37|82.9|80.5|82.97|80.57|82.77|80.37|0
1648542900000|2022-03-29 08:35:00|82.87|80.47|82.77|80.37|83|80.6|82.66|80.26|0
1648543200000|2022-03-29 08:40:00|82.75|80.35|82.45|80.05|82.75|80.35|82.42|80.02|0
1648543500000|2022-03-29 08:45:00|82.46|80.06|82.47|80.07|82.52|80.12|82.35|79.95|0
1648543800000|2022-03-29 08:50:00|82.46|80.06|82.52|80.12|82.53|80.13|82.38|79.98|0
1648544100000|2022-03-29 08:55:00|82.53|80.13|82.59|80.19|82.68|80.28|82.41|80.01|0
1648544400000|2022-03-29 09:00:00|82.56|80.16|82.47|80.07|82.68|80.28|82.42|80.02|0
1648544700000|2022-03-29 09:05:00|82.5|80.1|82.83|80.43|82.83|80.43|81.42|79.02|0
1648545000000|2022-03-29 09:10:00|82.8|80.4|81.83|79.43|82.87|80.47|81.74|79.34|0
1648545300000|2022-03-29 09:15:00|81.77|79.37|81.69|79.29|82.07|79.67|81.68|79.28|0
1648545600000|2022-03-29 09:20:00|81.71|79.31|81.47|79.07|81.86|79.46|81.38|78.98|0
1648545900000|2022-03-29 09:25:00|81.44|79.04|82.01|79.61|82.01|79.61|81.38|78.98|0
1648546200000|2022-03-29 09:30:00|81.98|79.58|81.91|79.51|82.1|79.7|81.83|79.43|0
1648546500000|2022-03-29 09:35:00|81.9|79.5|81.52|79.12|82.03|79.63|81.46|79.06|0
1648546800000|2022-03-29 09:40:00|81.46|79.06|81.64|79.24|81.67|79.27|81.25|78.85|0
1648547100000|2022-03-29 09:45:00|81.61|79.21|81.33|78.93|81.7|79.3|81.22|78.82|0
1648547400000|2022-03-29 09:50:00|81.31|78.91|81.73|79.33|81.74|79.34|81.19|78.79|0
1648547700000|2022-03-29 09:55:00|81.7|79.3|81.76|79.36|81.91|79.51|81.67|79.27|0
1648548000000|2022-03-29 10:00:00|81.8|79.4|81.72|79.32|81.88|79.48|81.71|79.31|0
1648548300000|2022-03-29 10:05:00|81.71|79.31|82.33|79.93|82.66|80.26|81.69|79.29|0
1648548600000|2022-03-29 10:10:00|82.31|79.91|82.16|79.76|82.48|80.08|82.14|79.74|0
1648548900000|2022-03-29 10:15:00|82.17|79.77|82.14|79.74|82.23|79.83|81.99|79.59|0
1648549200000|2022-03-29 10:20:00|82.11|79.71|82.17|79.77|82.17|79.77|81.96|79.56|0
1648549500000|2022-03-29 10:25:00|82.2|79.8|82.15|79.75|82.21|79.81|82.02|79.62|0
1648549800000|2022-03-29 10:30:00|82.07|79.67|82.22|79.82|82.33|79.93|82.03|79.63|0
1648550100000|2022-03-29 10:35:00|82.24|79.84|82.06|79.66|82.24|79.84|82|79.6|0
1648550400000|2022-03-29 10:40:00|82.03|79.63|81.99|79.59|82.05|79.65|81.9|79.5|0
1648550700000|2022-03-29 10:45:00|81.96|79.56|81.9|79.5|81.99|79.59|81.72|79.32|0
1648551000000|2022-03-29 10:50:00|81.92|79.52|82.07|79.67|82.14|79.74|81.84|79.44|0
1648551300000|2022-03-29 10:55:00|82.08|79.68|82.17|79.77|82.31|79.91|81.96|79.56|0
1648551600000|2022-03-29 11:00:00|82.2|79.8|81.96|79.56|82.35|79.95|81.93|79.53|0
1648551900000|2022-03-29 11:05:00|81.94|79.54|82.05|79.65|82.14|79.74|81.87|79.47|0
1648552200000|2022-03-29 11:10:00|82.03|79.63|81.82|79.42|82.08|79.68|81.71|79.31|0
1648552500000|2022-03-29 11:15:00|81.83|79.43|81.92|79.52|82.01|79.61|81.83|79.43|0
1648552800000|2022-03-29 11:20:00|82.01|79.61|81.89|79.49|82.13|79.73|81.85|79.45|0
1648553100000|2022-03-29 11:25:00|81.92|79.52|82.27|79.87|82.33|79.93|81.91|79.51|0
1648553400000|2022-03-29 11:30:00|82.3|79.9|82.46|80.06|82.57|80.17|82.21|79.81|0
1648553700000|2022-03-29 11:35:00|82.48|80.08|82.22|79.82|82.56|80.16|82.12|79.72|0
1648554000000|2022-03-29 11:40:00|82.24|79.84|81.77|79.37|82.42|80.02|81.3|78.9|0
1648554300000|2022-03-29 11:45:00|81.63|79.23|81.21|78.81|82.02|79.62|81.09|78.69|0
1648554600000|2022-03-29 11:50:00|81.24|78.84|80.76|78.36|81.3|78.9|80.53|78.13|0
1648554900000|2022-03-29 11:55:00|80.88|78.48|80.97|78.57|81.43|79.03|80.88|78.48|0
1648555200000|2022-03-29 12:00:00|81|78.6|80.76|78.36|81.18|78.78|80.64|78.24|0
1648555500000|2022-03-29 12:05:00|80.73|78.33|80.7|78.3|80.82|78.42|80.55|78.15|0
1648555800000|2022-03-29 12:10:00|80.67|78.27|81.08|78.68|81.17|78.77|80.67|78.27|0
1648556100000|2022-03-29 12:15:00|81.11|78.71|80.74|78.34|81.14|78.74|80.67|78.27|0
1648556400000|2022-03-29 12:20:00|80.73|78.33|79.57|77.17|80.73|78.33|79.49|77.09|0
1648556700000|2022-03-29 12:25:00|79.46|77.06|79.19|76.79|79.48|77.08|78.99|76.59|0
1648557000000|2022-03-29 12:30:00|79.22|76.82|79.35|76.95|79.63|77.23|79.22|76.82|0
1648557300000|2022-03-29 12:35:00|79.37|76.97|79.61|77.21|79.69|77.29|79.34|76.94|0
1648557600000|2022-03-29 12:40:00|79.57|77.17|79.92|77.52|80.01|77.61|79.51|77.11|0
1648557900000|2022-03-29 12:45:00|79.93|77.53|79.73|77.33|79.93|77.53|79.6|77.2|0
1648558200000|2022-03-29 12:50:00|79.71|77.31|79.32|76.92|81.22|78.82|79.24|76.84|0
1648558500000|2022-03-29 12:55:00|79.29|76.89|79.35|76.95|79.47|77.07|79.21|76.81|0
1648558800000|2022-03-29 13:00:00|79.29|76.89|79.38|76.98|79.76|77.36|79.29|76.89|0
1648559100000|2022-03-29 13:05:00|79.35|76.95|79.35|76.95|79.47|77.07|79.26|76.86|0
1648559400000|2022-03-29 13:10:00|79.32|76.92|79.05|76.65|79.47|77.07|79.05|76.65|0
1648559700000|2022-03-29 13:15:00|79.03|76.63|79.17|76.77|79.29|76.89|79.03|76.63|0
1648560000000|2022-03-29 13:20:00|79.14|76.74|79.17|76.77|79.32|76.92|79.08|76.68|0
1648560300000|2022-03-29 13:25:00|79.14|76.74|78.93|76.53|79.37|76.97|78.93|76.53|0
1648560600000|2022-03-29 13:30:00|78.9|76.5|78.03|75.63|79.28|76.88|77.58|75.18|0
1648560900000|2022-03-29 13:35:00|77.95|75.55|79.08|76.68|79.49|77.09|77.89|75.49|0
1648561200000|2022-03-29 13:40:00|79.05|76.65|79.1|76.7|79.57|77.17|78.99|76.59|0
1648561500000|2022-03-29 13:45:00|79.02|76.62|79.89|77.49|80|77.6|78.73|76.33|0
1648561800000|2022-03-29 13:50:00|80.01|77.61|80.79|78.39|81.09|78.69|79.55|77.15|0
1648562100000|2022-03-29 13:55:00|80.64|78.24|80.39|77.99|80.85|78.45|80.26|77.86|0
1648562400000|2022-03-29 14:00:00|80.33|77.93|81.05|78.65|81.11|78.71|79.93|77.53|0
1648562700000|2022-03-29 14:05:00|81.02|78.62|81.62|79.22|81.86|79.46|80.77|78.37|0
1648563000000|2022-03-29 14:10:00|81.56|79.16|82.4|80|82.82|80.42|81.23|78.83|0
1648563300000|2022-03-29 14:15:00|82.43|80.03|82.21|79.81|82.76|80.36|81.16|78.76|0
1648563600000|2022-03-29 14:20:00|82.27|79.87|82.03|79.63|82.49|80.09|81.79|79.39|0
1648563900000|2022-03-29 14:25:00|82.06|79.66|80.98|78.58|82.3|79.9|80.95|78.55|0
1648564200000|2022-03-29 14:30:00|80.94|78.54|81.01|78.61|81.43|79.03|80.6|78.2|0
1648564500000|2022-03-29 14:35:00|81.04|78.64|81.58|79.18|81.92|79.52|80.83|78.43|0
1648564800000|2022-03-29 14:40:00|81.67|79.27|81.43|79.03|82.18|79.78|81.08|78.68|0
1648565100000|2022-03-29 14:45:00|81.22|78.82|81.06|78.66|81.63|79.23|80.65|78.25|0
1648565400000|2022-03-29 14:50:00|80.91|78.51|80.56|78.16|81.12|78.72|80.5|78.1|0
1648565700000|2022-03-29 14:55:00|80.53|78.13|80.2|77.8|80.67|78.27|79.99|77.59|0
1648566000000|2022-03-29 15:00:00|80.14|77.74|80.49|78.09|80.67|78.27|79.96|77.56|0
1648566300000|2022-03-29 15:05:00|80.52|78.12|80.73|78.33|80.85|78.45|80.45|78.05|0
1648566600000|2022-03-29 15:10:00|80.71|78.31|80.73|78.33|81.14|78.74|80.49|78.09|0
1648566900000|2022-03-29 15:15:00|80.7|78.3|80.52|78.12|80.99|78.59|80.49|78.09|0
1648567200000|2022-03-29 15:20:00|80.55|78.15|80.78|78.38|81.32|78.92|80.4|78|0
1648567500000|2022-03-29 15:25:00|80.75|78.35|80.1|77.7|80.75|78.35|79.87|77.47|0
1648567800000|2022-03-29 15:30:00|80.13|77.73|79.86|77.46|80.19|77.79|79.72|77.32|0
1648568100000|2022-03-29 15:35:00|79.89|77.49|80.07|77.67|80.19|77.79|79.86|77.46|0
1648568400000|2022-03-29 15:40:00|80.11|77.71|79.92|77.52|80.33|77.93|79.83|77.43|0
1648568700000|2022-03-29 15:45:00|79.89|77.49|79.39|76.99|79.95|77.55|79.39|76.99|0
1648569000000|2022-03-29 15:50:00|79.42|77.02|79.59|77.19|79.83|77.43|79.42|77.02|0
1648569300000|2022-03-29 15:55:00|79.62|77.22|79.97|77.57|80.15|77.75|79.62|77.22|0
1648569600000|2022-03-29 16:00:00|79.89|77.49|78.05|75.65|80.71|78.31|77.99|75.59|0
1648569900000|2022-03-29 16:05:00|78.02|75.62|78.4|76|78.45|76.05|77.93|75.53|0
1648570200000|2022-03-29 16:10:00|78.37|75.97|78.36|75.96|78.57|76.17|78.25|75.85|0
1648570500000|2022-03-29 16:15:00|78.45|76.05|78.25|75.85|78.63|76.23|78.25|75.85|0
1648570800000|2022-03-29 16:20:00|78.28|75.88|78.68|76.28|78.8|76.4|78.25|75.85|0
1648571100000|2022-03-29 16:25:00|78.71|76.31|78.89|76.49|79.09|76.69|78.59|76.19|0
1648571400000|2022-03-29 16:30:00|78.92|76.52|79.8|77.4|79.89|77.49|78.86|76.46|0
1648571700000|2022-03-29 16:35:00|79.77|77.37|79.44|77.04|79.89|77.49|79.39|76.99|0
1648572000000|2022-03-29 16:40:00|79.47|77.07|78.79|76.39|79.47|77.07|78.79|76.39|0
1648572300000|2022-03-29 16:45:00|78.76|76.36|78.56|76.16|78.82|76.42|78.41|76.01|0
1648572600000|2022-03-29 16:50:00|78.5|76.1|79.14|76.74|79.26|76.86|78.47|76.07|0
1648572900000|2022-03-29 16:55:00|79.2|76.8|78.97|76.57|79.2|76.8|78.94|76.54|0
1648573200000|2022-03-29 17:00:00|78.94|76.54|79.24|76.84|79.6|77.2|78.94|76.54|0
1648573500000|2022-03-29 17:05:00|79.23|76.83|79.73|77.33|79.73|77.33|79.23|76.83|0
1648573800000|2022-03-29 17:10:00|79.7|77.3|79.2|76.8|79.7|77.3|79.02|76.62|0
1648574100000|2022-03-29 17:15:00|79.17|76.77|78.97|76.57|79.17|76.77|78.86|76.46|0
1648574400000|2022-03-29 17:20:00|78.96|76.56|79.31|76.91|79.67|77.27|78.96|76.56|0
1648574700000|2022-03-29 17:25:00|79.28|76.88|79.13|76.73|79.49|77.09|78.87|76.47|0
1648575000000|2022-03-29 17:30:00|79.1|76.7|79.13|76.73|79.34|76.94|78.93|76.53|0
1648575300000|2022-03-29 17:35:00|79.1|76.7|79.4|77|80.2|77.8|76.75|74.35|0
1648575600000|2022-03-29 17:40:00|79.37|76.97|79.12|76.72|79.46|77.06|79.08|76.68|0
1648575900000|2022-03-29 17:45:00|79.08|76.68|78.64|76.24|79.4|77|78.37|75.97|0
1648576200000|2022-03-29 17:50:00|78.69|76.29|78.55|76.15|78.93|76.53|78.52|76.12|0
1648576500000|2022-03-29 17:55:00|78.58|76.18|78.31|75.91|78.72|76.32|78.28|75.88|0
1648576800000|2022-03-29 18:00:00|78.34|75.94|78.31|75.91|78.46|76.06|78.14|75.74|0
1648577100000|2022-03-29 18:05:00|78.25|75.85|78.19|75.79|78.51|76.11|78.11|75.71|0
1648577400000|2022-03-29 18:10:00|78.16|75.76|78.11|75.71|78.25|75.85|77.9|75.5|0
1648577700000|2022-03-29 18:15:00|78.13|75.73|78.57|76.17|78.63|76.23|78.08|75.68|0
1648578000000|2022-03-29 18:20:00|78.6|76.2|78.28|75.88|78.8|76.4|78.19|75.79|0
1648578300000|2022-03-29 18:25:00|78.31|75.91|77.96|75.56|78.36|75.96|77.9|75.5|0
1648578600000|2022-03-29 18:30:00|77.93|75.53|77.61|75.21|78.07|75.67|77.58|75.18|0
1648578900000|2022-03-29 18:35:00|77.58|75.18|77.38|74.98|77.58|75.18|77.23|74.83|0
1648579200000|2022-03-29 18:40:00|77.4|75|77.14|74.74|77.43|75.03|77.12|74.72|0
1648579500000|2022-03-29 18:45:00|77.12|74.72|77.17|74.77|77.26|74.86|76.94|74.54|0
1648579800000|2022-03-29 18:50:00|77.23|74.83|77.08|74.68|77.4|75|76.94|74.54|0
1648580100000|2022-03-29 18:55:00|77.03|74.63|77.08|74.68|77.28|74.88|76.8|74.4|0
1648580400000|2022-03-29 19:00:00|77.07|74.67|76.71|74.31|77.34|74.94|76.71|74.31|0
1648580700000|2022-03-29 19:05:00|76.74|74.34|76.42|74.02|76.74|74.34|76.34|73.94|0
1648581000000|2022-03-29 19:10:00|76.41|74.01|76.44|74.04|76.45|74.05|76.08|73.68|0
1648581300000|2022-03-29 19:15:00|76.45|74.05|77.19|74.79|78.03|75.63|76.22|73.82|0
1648581600000|2022-03-29 19:20:00|77.16|74.76|77.27|74.87|77.33|74.93|77.01|74.61|0
1648581900000|2022-03-29 19:25:00|77.33|74.93|76.9|74.5|77.38|74.98|76.9|74.5|0
1648582200000|2022-03-29 19:30:00|76.87|74.47|76.44|74.04|77.07|74.67|76.44|74.04|0
1648582500000|2022-03-29 19:35:00|76.47|74.07|76.84|74.44|76.87|74.47|76.27|73.87|0
1648582800000|2022-03-29 19:40:00|76.81|74.41|76.87|74.47|77.38|74.98|76.72|74.32|0
1648583100000|2022-03-29 19:45:00|76.92|74.52|76.78|74.38|77.06|74.66|76.38|73.98|0
1648583400000|2022-03-29 19:50:00|76.84|74.44|77.55|75.15|77.88|75.48|76.84|74.44|0
1648583700000|2022-03-29 19:55:00|77.69|75.29|76.78|74.38|77.72|75.32|76.78|74.38|0
1648584000000|2022-03-29 20:00:00|76.8|74.4|77|74.6|77.09|74.69|76.78|74.38|0
1648584300000|2022-03-29 20:05:00|76.97|74.57|76.49|74.09|77.54|75.14|76.47|74.07|0
1648584600000|2022-03-29 20:10:00|76.52|74.12|76.59|74.19|76.63|74.23|76.52|74.12|0
1648584900000|2022-03-29 20:15:00|76.81|74.01|76.72|73.92|76.83|74.03|76.72|73.92|0
1648585200000|2022-03-29 20:20:00|76.71|73.91|76.72|73.92|76.72|73.92|76.6|73.8|0
1648585500000|2022-03-29 20:25:00|76.69|73.89|76.72|73.92|76.76|73.96|76.66|73.86|0
1648585800000|2022-03-29 20:30:00|76.74|73.94|76.66|73.86|76.74|73.94|76.66|73.86|0
1648586100000|2022-03-29 20:35:00|76.69|73.89|76.57|73.77|76.69|73.89|76.57|73.77|0
1648586400000|2022-03-29 20:40:00|76.59|73.79|76.57|73.77|76.6|73.8|76.54|73.74|0
1648586700000|2022-03-29 20:45:00|76.54|73.74|76.51|73.71|76.54|73.74|76.46|73.66|0
1648587000000|2022-03-29 20:50:00|76.57|73.77|76.57|73.77|76.57|73.77|76.51|73.71|0
1648587300000|2022-03-29 20:55:00|76.55|73.75|76.69|73.89|76.71|73.91|76.54|73.74|0
1648587600000|2022-03-29 21:00:00|76.68|73.88|76.74|73.94|76.74|73.94|76.68|73.88|0
1648587900000|2022-03-29 21:05:00|76.75|73.95|76.77|73.97|76.79|73.99|76.75|73.95|0
1648588200000|2022-03-29 21:10:00|76.76|73.96|76.82|74.02|76.87|74.07|76.76|73.96|0
1648588500000|2022-03-29 21:15:00|76.81|74.01|76.88|74.08|76.92|74.12|76.81|74.01|0
1648588800000|2022-03-29 21:20:00|76.87|74.07|76.85|74.05|76.88|74.08|76.82|74.02|0
1648589100000|2022-03-29 21:25:00|76.84|74.04|76.81|74.01|76.84|74.04|76.8|74|0
1648589400000|2022-03-29 21:30:00|76.8|74|76.77|73.97|76.8|74|76.77|73.97|0
1648589700000|2022-03-29 21:35:00|76.78|73.98|76.76|73.96|76.8|74|76.75|73.95|0
1648590000000|2022-03-29 21:40:00|76.81|74.01|76.79|73.99|76.82|74.02|76.77|73.97|0
1648590300000|2022-03-29 21:45:00|76.78|73.98|76.81|74.01|76.84|74.04|76.77|73.97|0
1648590600000|2022-03-29 21:50:00|76.83|74.03|76.77|73.97|76.83|74.03|76.77|73.97|0
1648590900000|2022-03-29 21:55:00|76.78|73.98|76.76|73.96|76.78|73.98|76.76|73.96|0
1648591200000|2022-03-29 22:00:00|76.65|73.85|76.94|74.14|76.94|74.14|76.65|73.85|0
1648591500000|2022-03-29 22:05:00|76.96|74.16|77.17|74.37|77.23|74.43|76.96|74.16|0
1648591800000|2022-03-29 22:10:00|77.14|74.34|77.17|74.37|77.23|74.43|77.14|74.34|0
1648592100000|2022-03-29 22:15:00|77.14|74.34|77.11|74.31|77.2|74.4|77.11|74.31|0
1648592400000|2022-03-29 22:20:00|77.17|74.37|76.99|74.19|77.19|74.39|76.99|74.19|0
1648592700000|2022-03-29 22:25:00|77.02|74.22|76.91|74.11|77.11|74.31|76.82|74.02|0
1648593000000|2022-03-29 22:30:00|76.88|74.08|76.88|74.08|76.91|74.11|76.76|73.96|0
1648593300000|2022-03-29 22:35:00|76.82|74.02|76.7|73.9|76.88|74.08|76.68|73.88|0
1648593600000|2022-03-29 22:40:00|76.69|73.89|76.7|73.9|76.76|73.96|76.67|73.87|0
1648593900000|2022-03-29 22:45:00|76.65|73.85|76.59|73.79|76.67|73.87|76.59|73.79|0
1648594200000|2022-03-29 22:50:00|76.62|73.82|76.84|74.04|76.87|74.07|76.62|73.82|0
1648594500000|2022-03-29 22:55:00|76.87|74.07|76.84|74.04|76.87|74.07|76.7|73.9|0
1648594800000|2022-03-29 23:00:00|76.87|74.07|76.78|73.98|76.9|74.1|76.7|73.9|0
1648595100000|2022-03-29 23:05:00|76.81|74.01|76.72|73.92|76.81|74.01|76.7|73.9|0
1648595400000|2022-03-29 23:10:00|76.75|73.95|76.75|73.95|76.79|73.99|76.65|73.85|0
1648595700000|2022-03-29 23:15:00|76.72|73.92|76.72|73.92|76.78|73.98|76.66|73.86|0
1648596000000|2022-03-29 23:20:00|76.75|73.95|76.75|73.95|76.75|73.95|76.66|73.86|0
1648596300000|2022-03-29 23:25:00|76.78|73.98|76.77|73.97|76.78|73.98|76.69|73.89|0
1648596600000|2022-03-29 23:30:00|76.8|74|76.86|74.06|76.92|74.12|76.75|73.95|0
1648596900000|2022-03-29 23:35:00|76.89|74.09|76.79|73.99|76.89|74.09|76.71|73.91|0
1648597200000|2022-03-29 23:40:00|76.8|74|76.57|73.77|76.8|74|76.57|73.77|0
1648597500000|2022-03-29 23:45:00|76.6|73.8|76.6|73.8|76.65|73.85|76.57|73.77|0
1648597800000|2022-03-29 23:50:00|76.58|73.78|76.65|73.85|76.68|73.88|76.57|73.77|0
1648598100000|2022-03-29 23:55:00|76.62|73.82|76.57|73.77|76.62|73.82|76.57|73.77|0
1648598400000|2022-03-30 00:00:00|76.59|73.79|77.02|74.22|77.05|74.25|76.59|73.79|0
1648598700000|2022-03-30 00:05:00|77.05|74.25|76.93|74.13|77.19|74.39|76.93|74.13|0
1648599000000|2022-03-30 00:10:00|76.96|74.16|76.95|74.15|77.07|74.27|76.93|74.13|0
1648599300000|2022-03-30 00:15:00|76.96|74.16|77.02|74.22|77.1|74.3|76.93|74.13|0
1648599600000|2022-03-30 00:20:00|77.03|74.23|76.9|74.1|77.03|74.23|76.9|74.1|0
1648599900000|2022-03-30 00:25:00|76.93|74.13|76.73|73.93|76.93|74.13|76.7|73.9|0
1648600200000|2022-03-30 00:30:00|76.67|73.87|76.7|73.9|76.73|73.93|76.56|73.76|0
1648600500000|2022-03-30 00:35:00|76.67|73.87|76.75|73.95|76.81|74.01|76.67|73.87|0
1648600800000|2022-03-30 00:40:00|76.74|73.94|76.88|74.08|76.89|74.09|76.74|73.94|0
1648601100000|2022-03-30 00:45:00|76.89|74.09|76.81|74.01|76.92|74.12|76.79|73.99|0
1648601400000|2022-03-30 00:50:00|76.79|73.99|76.95|74.15|76.95|74.15|76.78|73.98|0
1648601700000|2022-03-30 00:55:00|76.98|74.18|76.92|74.12|77.03|74.23|76.89|74.09|0
1648602000000|2022-03-30 01:00:00|76.93|74.13|76.94|74.14|77.06|74.26|76.92|74.12|0
1648602300000|2022-03-30 01:05:00|76.97|74.17|76.83|74.03|77.06|74.26|76.77|73.97|0
1648602600000|2022-03-30 01:10:00|76.81|74.01|76.91|74.11|77.06|74.26|76.77|73.97|0
1648602900000|2022-03-30 01:15:00|77|74.2|77|74.2|77.08|74.28|76.97|74.17|0
1648603200000|2022-03-30 01:20:00|76.97|74.17|76.97|74.17|77|74.2|76.88|74.08|0
1648603500000|2022-03-30 01:25:00|76.94|74.14|76.4|73.6|76.99|74.19|76.25|73.45|0
1648603800000|2022-03-30 01:30:00|76.42|73.62|76.34|73.54|76.45|73.65|76.28|73.48|0
1648604100000|2022-03-30 01:35:00|76.31|73.51|76.56|73.76|76.65|73.85|76.28|73.48|0
1648604400000|2022-03-30 01:40:00|76.53|73.73|76.22|73.42|76.56|73.76|76.19|73.39|0
1648604700000|2022-03-30 01:45:00|76.19|73.39|76.29|73.49|76.31|73.51|75.91|73.11|0
1648605000000|2022-03-30 01:50:00|76.3|73.5|76.45|73.65|76.5|73.7|76.25|73.45|0
1648605300000|2022-03-30 01:55:00|76.44|73.64|76.59|73.79|76.64|73.84|76.44|73.64|0
1648605600000|2022-03-30 02:00:00|76.56|73.76|76.75|73.95|76.81|74.01|76.53|73.73|0
1648605900000|2022-03-30 02:05:00|76.73|73.93|76.75|73.95|76.8|74|76.64|73.84|0
1648606200000|2022-03-30 02:10:00|76.78|73.98|76.72|73.92|76.81|74.01|76.61|73.81|0
1648606500000|2022-03-30 02:15:00|76.69|73.89|76.78|73.98|76.84|74.04|76.69|73.89|0
1648606800000|2022-03-30 02:20:00|76.79|73.99|76.83|74.03|76.83|74.03|76.72|73.92|0
1648607100000|2022-03-30 02:25:00|76.81|74.01|76.8|74|76.83|74.03|76.75|73.95|0
1648607400000|2022-03-30 02:30:00|76.83|74.03|76.92|74.12|77.03|74.23|76.8|74|0
1648607700000|2022-03-30 02:35:00|76.94|74.14|76.89|74.09|77|74.2|76.89|74.09|0
1648608000000|2022-03-30 02:40:00|76.91|74.11|77|74.2|77.03|74.23|76.83|74.03|0
1648608300000|2022-03-30 02:45:00|76.97|74.17|76.91|74.11|77.11|74.31|76.91|74.11|0
1648608600000|2022-03-30 02:50:00|76.9|74.1|76.91|74.11|76.94|74.14|76.77|73.97|0
1648608900000|2022-03-30 02:55:00|76.94|74.14|77.02|74.22|77.02|74.22|76.94|74.14|0
1648609200000|2022-03-30 03:00:00|76.99|74.19|76.85|74.05|76.99|74.19|76.82|74.02|0
1648609500000|2022-03-30 03:05:00|76.82|74.02|76.78|73.98|76.82|74.02|76.76|73.96|0
1648609800000|2022-03-30 03:10:00|76.76|73.96|76.85|74.05|76.9|74.1|76.76|73.96|0
1648610100000|2022-03-30 03:15:00|76.88|74.08|76.87|74.07|76.93|74.13|76.82|74.02|0
1648610400000|2022-03-30 03:20:00|76.85|74.05|76.82|74.02|76.87|74.07|76.82|74.02|0
1648610700000|2022-03-30 03:25:00|76.81|74.01|76.67|73.87|76.81|74.01|76.67|73.87|0
1648611000000|2022-03-30 03:30:00|76.73|73.93|76.75|73.95|76.78|73.98|76.61|73.81|0
1648611300000|2022-03-30 03:35:00|76.73|73.93|76.81|74.01|76.81|74.01|76.73|73.93|0
1648611600000|2022-03-30 03:40:00|76.78|73.98|76.69|73.89|76.81|74.01|76.68|73.88|0
1648611900000|2022-03-30 03:45:00|76.72|73.92|76.72|73.92|76.75|73.95|76.64|73.84|0
1648612200000|2022-03-30 03:50:00|76.71|73.91|76.68|73.88|77.1|74.3|76.66|73.86|0
1648612500000|2022-03-30 03:55:00|76.69|73.89|76.89|74.09|76.92|74.12|76.69|73.89|0
1648612800000|2022-03-30 04:00:00|76.86|74.06|76.72|73.92|76.86|74.06|76.66|73.86|0
1648613100000|2022-03-30 04:05:00|76.69|73.89|76.69|73.89|76.69|73.89|76.63|73.83|0
1648613400000|2022-03-30 04:10:00|76.67|73.87|76.66|73.86|76.71|73.91|76.63|73.83|0
1648613700000|2022-03-30 04:15:00|76.63|73.83|76.71|73.91|76.74|73.94|76.63|73.83|0
1648614000000|2022-03-30 04:20:00|76.7|73.9|76.71|73.91|76.77|73.97|76.65|73.85|0
1648614300000|2022-03-30 04:25:00|76.68|73.88|76.71|73.91|76.71|73.91|76.6|73.8|0
1648614600000|2022-03-30 04:30:00|76.7|73.9|76.91|74.11|76.91|74.11|76.68|73.88|0
1648614900000|2022-03-30 04:35:00|76.92|74.12|77.09|74.29|77.11|74.31|76.88|74.08|0
1648615200000|2022-03-30 04:40:00|77.08|74.28|77.39|74.59|77.42|74.62|77.08|74.28|0
1648615500000|2022-03-30 04:45:00|77.36|74.56|77.16|74.36|77.36|74.56|77.16|74.36|0
1648615800000|2022-03-30 04:50:00|77.13|74.33|77.13|74.33|77.22|74.42|77.04|74.24|0
1648616100000|2022-03-30 04:55:00|77.1|74.3|77.1|74.3|77.13|74.33|77.06|74.26|0
1648616400000|2022-03-30 05:00:00|77.07|74.27|76.96|74.16|77.13|74.33|76.81|74.01|0
1648616700000|2022-03-30 05:05:00|76.93|74.13|76.87|74.07|76.96|74.16|76.81|74.01|0
1648617000000|2022-03-30 05:10:00|76.9|74.1|77.09|74.29|77.14|74.34|76.87|74.07|0
1648617300000|2022-03-30 05:15:00|77.12|74.32|77.15|74.35|77.29|74.49|77.09|74.29|0
1648617600000|2022-03-30 05:20:00|77.18|74.38|77.15|74.35|77.24|74.44|77.09|74.29|0
1648617900000|2022-03-30 05:25:00|77.12|74.32|76.95|74.15|77.16|74.36|76.92|74.12|0
1648618200000|2022-03-30 05:30:00|76.93|74.13|76.86|74.06|77|74.2|76.86|74.06|0
1648618500000|2022-03-30 05:35:00|76.89|74.09|76.69|73.89|76.92|74.12|76.69|73.89|0
1648618800000|2022-03-30 05:40:00|76.66|73.86|76.6|73.8|76.67|73.87|76.55|73.75|0
1648619100000|2022-03-30 05:45:00|76.57|73.77|76.32|73.52|76.57|73.77|76.32|73.52|0
1648619400000|2022-03-30 05:50:00|76.26|73.46|76.23|73.43|76.44|73.64|76.2|73.4|0
1648619700000|2022-03-30 05:55:00|76.2|73.4|74|71.2|76.2|73.4|73.97|71.17|0
1648620000000|2022-03-30 06:00:00|73.97|71.17|74.24|71.44|74.48|71.68|73.97|71.17|0
1648620300000|2022-03-30 06:05:00|74.21|71.41|74.19|71.39|74.5|71.7|74.14|71.34|0
1648620600000|2022-03-30 06:10:00|74.22|71.42|74.28|71.48|74.33|71.53|74.11|71.31|0
1648620900000|2022-03-30 06:15:00|74.3|71.5|74.08|71.28|74.3|71.5|74.05|71.25|0
1648621200000|2022-03-30 06:20:00|74.09|71.29|74.77|71.97|74.87|72.07|74.09|71.29|0
1648621500000|2022-03-30 06:25:00|74.73|71.93|74.64|71.84|74.79|71.99|74.59|71.79|0
1648621800000|2022-03-30 06:30:00|74.67|71.87|74.84|72.04|74.9|72.1|74.64|71.84|0
1648622100000|2022-03-30 06:35:00|74.81|72.01|74.89|72.09|74.98|72.18|74.78|71.98|0
1648622400000|2022-03-30 06:40:00|74.91|72.11|75.06|72.26|75.06|72.26|74.88|72.08|0
1648622700000|2022-03-30 06:45:00|75.05|72.25|75.09|72.29|75.13|72.33|74.98|72.18|0
1648623000000|2022-03-30 06:50:00|75.12|72.32|74.88|72.08|75.2|72.4|74.86|72.06|0
1648623300000|2022-03-30 06:55:00|74.89|72.09|74.78|71.98|75|72.2|74.78|71.98|0
1648623600000|2022-03-30 07:00:00|74.8|72|75.27|72.47|75.48|72.68|74.78|71.98|0
1648623900000|2022-03-30 07:05:00|75.08|72.68|75.08|72.68|75.6|73.2|74.99|72.59|0
1648624200000|2022-03-30 07:10:00|75.11|72.71|75.3|72.9|75.3|72.9|74.91|72.51|0
1648624500000|2022-03-30 07:15:00|75.27|72.87|75.84|73.44|75.87|73.47|75.27|72.87|0
1648624800000|2022-03-30 07:20:00|75.83|73.43|75.91|73.51|76.23|73.83|75.07|72.67|0
1648625100000|2022-03-30 07:25:00|75.83|73.43|75.92|73.52|76|73.6|75.66|73.26|0
1648625400000|2022-03-30 07:30:00|75.94|73.54|75.67|73.27|75.97|73.57|75.65|73.25|0
1648625700000|2022-03-30 07:35:00|75.68|73.28|75.85|73.45|75.85|73.45|75.48|73.08|0
1648626000000|2022-03-30 07:40:00|75.82|73.42|75.52|73.12|75.88|73.48|75.51|73.11|0
1648626300000|2022-03-30 07:45:00|75.54|73.14|75.73|73.33|75.82|73.42|75.45|73.05|0
1648626600000|2022-03-30 07:50:00|75.76|73.36|75.87|73.47|75.87|73.47|75.66|73.26|0
1648626900000|2022-03-30 07:55:00|75.85|73.45|75.73|73.33|75.9|73.5|75.65|73.25|0
1648627200000|2022-03-30 08:00:00|75.76|73.36|76.3|73.9|76.53|74.13|75.72|73.32|0
1648627500000|2022-03-30 08:05:00|76.27|73.87|76.24|73.84|76.53|74.13|76.21|73.81|0
1648627800000|2022-03-30 08:10:00|76.31|73.91|76.49|74.09|76.81|74.41|76.27|73.87|0
1648628100000|2022-03-30 08:15:00|76.9|74.5|76.64|74.24|76.93|74.53|76.53|74.13|0
1648628400000|2022-03-30 08:20:00|76.61|74.21|76.68|74.28|76.68|74.28|76.47|74.07|0
1648628700000|2022-03-30 08:25:00|76.7|74.3|76.38|73.98|76.78|74.38|76.35|73.95|0
1648629000000|2022-03-30 08:30:00|76.37|73.97|76.41|74.01|76.47|74.07|76.34|73.94|0
1648629300000|2022-03-30 08:35:00|76.42|74.02|76.72|74.32|76.75|74.35|76.32|73.92|0
1648629600000|2022-03-30 08:40:00|76.78|74.38|76.95|74.55|77.07|74.67|76.72|74.32|0
1648629900000|2022-03-30 08:45:00|76.97|74.57|77.18|74.78|77.18|74.78|76.97|74.57|0
1648630200000|2022-03-30 08:50:00|77.21|74.81|77.06|74.66|77.24|74.84|76.95|74.55|0
1648630500000|2022-03-30 08:55:00|77.03|74.63|76.86|74.46|77.03|74.63|76.8|74.4|0
1648630800000|2022-03-30 09:00:00|76.83|74.43|76.19|73.79|76.83|74.43|76.19|73.79|0
1648631100000|2022-03-30 09:05:00|76.25|73.85|76.22|73.82|76.34|73.94|76.11|73.71|0
1648631400000|2022-03-30 09:10:00|76.21|73.81|76.21|73.81|76.33|73.93|76.19|73.79|0
1648631700000|2022-03-30 09:15:00|76.19|73.79|76.05|73.65|76.28|73.88|76.02|73.62|0
1648632000000|2022-03-30 09:20:00|76.03|73.63|75.87|73.47|76.05|73.65|75.83|73.43|0
1648632300000|2022-03-30 09:25:00|75.86|73.46|76.04|73.64|76.1|73.7|75.85|73.45|0
1648632600000|2022-03-30 09:30:00|76.07|73.67|76.01|73.61|76.07|73.67|75.9|73.5|0
1648632900000|2022-03-30 09:35:00|76.04|73.64|76.1|73.7|76.24|73.84|76.01|73.61|0
1648633200000|2022-03-30 09:40:00|76.07|73.67|75.92|73.52|76.1|73.7|75.9|73.5|0
1648633500000|2022-03-30 09:45:00|75.95|73.55|75.92|73.52|75.98|73.58|75.81|73.41|0
1648633800000|2022-03-30 09:50:00|75.95|73.55|76.04|73.64|76.06|73.66|75.81|73.41|0
1648634100000|2022-03-30 09:55:00|76.06|73.66|75.86|73.46|76.12|73.72|75.84|73.44|0
1648634400000|2022-03-30 10:00:00|75.85|73.45|76.12|73.72|76.72|74.32|75.85|73.45|0
1648634700000|2022-03-30 10:05:00|76.08|73.68|76.5|74.1|76.56|74.16|75.96|73.56|0
1648635000000|2022-03-30 10:10:00|76.52|74.12|76.47|74.07|76.6|74.2|76.37|73.97|0
1648635300000|2022-03-30 10:15:00|76.49|74.09|76.46|74.06|76.8|74.4|76.43|74.03|0
1648635600000|2022-03-30 10:20:00|76.49|74.09|76.34|73.94|76.54|74.14|76.33|73.93|0
1648635900000|2022-03-30 10:25:00|76.36|73.96|76.37|73.97|76.43|74.03|76.23|73.83|0
1648636200000|2022-03-30 10:30:00|76.38|73.98|76.32|73.92|76.41|74.01|76.28|73.88|0
1648636500000|2022-03-30 10:35:00|76.31|73.91|76.22|73.82|76.34|73.94|76.16|73.76|0
1648636800000|2022-03-30 10:40:00|76.28|73.88|76.18|73.78|76.31|73.91|76.08|73.68|0
1648637100000|2022-03-30 10:45:00|76.16|73.76|75.86|73.46|76.16|73.76|75.78|73.38|0
1648637400000|2022-03-30 10:50:00|75.88|73.48|75.79|73.39|75.9|73.5|75.7|73.3|0
1648637700000|2022-03-30 10:55:00|75.78|73.38|75.9|73.5|76.02|73.62|75.73|73.33|0
1648638000000|2022-03-30 11:00:00|75.87|73.47|75.63|73.23|75.9|73.5|75.48|73.08|0
1648638300000|2022-03-30 11:05:00|75.64|73.24|75.9|73.5|75.96|73.56|75.64|73.24|0
1648638600000|2022-03-30 11:10:00|75.91|73.51|75.83|73.43|75.96|73.56|75.76|73.36|0
1648638900000|2022-03-30 11:15:00|75.84|73.44|75.9|73.5|75.95|73.55|75.73|73.33|0
1648639200000|2022-03-30 11:20:00|75.92|73.52|75.71|73.31|75.95|73.55|75.58|73.18|0
1648639500000|2022-03-30 11:25:00|75.7|73.3|75.72|73.32|75.78|73.38|75.58|73.18|0
1648639800000|2022-03-30 11:30:00|75.71|73.31|75.47|73.07|75.78|73.38|75.47|73.07|0
1648640100000|2022-03-30 11:35:00|75.45|73.05|75.55|73.15|75.61|73.21|75.44|73.04|0
1648640400000|2022-03-30 11:40:00|75.54|73.14|75.69|73.29|75.73|73.33|75.54|73.14|0
1648640700000|2022-03-30 11:45:00|75.66|73.26|75.69|73.29|75.75|73.35|75.63|73.23|0
1648641000000|2022-03-30 11:50:00|75.7|73.3|75.57|73.17|75.7|73.3|75.52|73.12|0
1648641300000|2022-03-30 11:55:00|75.54|73.14|75.66|73.26|75.71|73.31|75.52|73.12|0
1648641600000|2022-03-30 12:00:00|75.68|73.28|75.74|73.34|75.97|73.57|75.68|73.28|0
1648641900000|2022-03-30 12:05:00|75.77|73.37|76.28|73.88|76.4|74|75.75|73.35|0
1648642200000|2022-03-30 12:10:00|76.25|73.85|77.04|74.64|77.07|74.67|76.17|73.77|0
1648642500000|2022-03-30 12:15:00|77.01|74.61|77|74.6|77.05|74.65|76.79|74.39|0
1648642800000|2022-03-30 12:20:00|77.05|74.65|77.31|74.91|77.36|74.96|76.94|74.54|0
1648643100000|2022-03-30 12:25:00|77.28|74.88|77.28|74.88|77.4|75|77.01|74.61|0
1648643400000|2022-03-30 12:30:00|77.27|74.87|76.88|74.48|77.27|74.87|76.76|74.36|0
1648643700000|2022-03-30 12:35:00|76.9|74.5|76.44|74.04|76.9|74.5|76.16|73.76|0
1648644000000|2022-03-30 12:40:00|76.41|74.01|76.53|74.13|76.53|74.13|76.3|73.9|0
1648644300000|2022-03-30 12:45:00|76.5|74.1|76.89|74.49|76.96|74.56|76.5|74.1|0
1648644600000|2022-03-30 12:50:00|76.87|74.47|76.68|74.28|76.93|74.53|76.64|74.24|0
1648644900000|2022-03-30 12:55:00|76.7|74.3|76.12|73.72|76.73|74.33|76.12|73.72|0
1648645200000|2022-03-30 13:00:00|76.11|73.71|76.42|74.02|76.46|74.06|76.11|73.71|0
1648645500000|2022-03-30 13:05:00|76.43|74.03|76.49|74.09|76.55|74.15|76.32|73.92|0
1648645800000|2022-03-30 13:10:00|76.46|74.06|76.12|73.72|76.62|74.22|76.12|73.72|0
1648646100000|2022-03-30 13:15:00|76.16|73.76|76|73.6|76.35|73.95|76|73.6|0
1648646400000|2022-03-30 13:20:00|76.03|73.63|75.86|73.46|76.03|73.63|75.66|73.26|0
1648646700000|2022-03-30 13:25:00|75.89|73.49|75.8|73.4|75.97|73.57|75.57|73.17|0
1648647000000|2022-03-30 13:30:00|75.64|73.24|75.42|73.02|75.71|73.31|75.2|72.8|0
1648647300000|2022-03-30 13:35:00|75.37|72.97|75.9|73.5|76.1|73.7|75.11|72.71|0
1648647600000|2022-03-30 13:40:00|75.93|73.53|75.82|73.42|76.07|73.67|75.51|73.11|0
1648647900000|2022-03-30 13:45:00|75.79|73.39|75.39|72.99|76.19|73.79|75.31|72.91|0
1648648200000|2022-03-30 13:50:00|75.33|72.93|75.42|73.02|75.62|73.22|75.16|72.76|0
1648648500000|2022-03-30 13:55:00|75.53|73.13|75.02|72.62|75.67|73.27|74.91|72.51|0
1648648800000|2022-03-30 14:00:00|74.94|72.54|74.27|71.87|77.28|74.88|74.24|71.84|0
1648649100000|2022-03-30 14:05:00|74.21|71.81|75.01|72.61|75.1|72.7|73.38|70.98|0
1648649400000|2022-03-30 14:10:00|74.97|72.57|74.42|72.02|74.98|72.58|74.36|71.96|0
1648649700000|2022-03-30 14:15:00|74.45|72.05|75.06|72.66|75.23|72.83|74.31|71.91|0
1648650000000|2022-03-30 14:20:00|75.08|72.68|75.84|73.44|75.87|73.47|74.87|72.47|0
1648650300000|2022-03-30 14:25:00|75.79|73.39|76.04|73.64|76.13|73.73|75.53|73.13|0
1648650600000|2022-03-30 14:30:00|76.06|73.66|76.07|73.67|76.4|74|75.94|73.54|0
1648650900000|2022-03-30 14:35:00|76.18|73.78|75.78|73.38|76.21|73.81|75.73|73.33|0
1648651200000|2022-03-30 14:40:00|75.75|73.35|75.92|73.52|76.04|73.64|75.73|73.33|0
1648651500000|2022-03-30 14:45:00|75.95|73.55|75.67|73.27|76.01|73.61|75.48|73.08|0
1648651800000|2022-03-30 14:50:00|75.64|73.24|75.98|73.58|76.01|73.61|75.38|72.98|0
1648652100000|2022-03-30 14:55:00|75.95|73.55|76.4|74|76.46|74.06|75.89|73.49|0
1648652400000|2022-03-30 15:00:00|76.43|74.03|76.4|74|76.55|74.15|76.17|73.77|0
1648652700000|2022-03-30 15:05:00|76.34|73.94|78.77|76.37|78.77|76.37|76.14|73.74|0
1648653000000|2022-03-30 15:10:00|78.8|76.4|78.8|76.4|79.41|77.01|78.71|76.31|0
1648653300000|2022-03-30 15:15:00|78.85|76.45|78.39|75.99|78.88|76.48|78.33|75.93|0
1648653600000|2022-03-30 15:20:00|78.42|76.02|78.56|76.16|78.68|76.28|78.3|75.9|0
1648653900000|2022-03-30 15:25:00|78.53|76.13|78.88|76.48|79.11|76.71|78.53|76.13|0
1648654200000|2022-03-30 15:30:00|78.79|76.39|78.5|76.1|79|76.6|78.47|76.07|0
1648654500000|2022-03-30 15:35:00|78.47|76.07|78.37|75.97|78.53|76.13|78.21|75.81|0
1648654800000|2022-03-30 15:40:00|78.32|75.92|78.39|75.99|78.58|76.18|78.26|75.86|0
1648655100000|2022-03-30 15:45:00|78.44|76.04|78.44|76.04|78.64|76.24|78.18|75.78|0
1648655400000|2022-03-30 15:50:00|78.41|76.01|78.55|76.15|78.67|76.27|78.38|75.98|0
1648655700000|2022-03-30 15:55:00|78.52|76.12|78.2|75.8|78.64|76.24|78.2|75.8|0
1648656000000|2022-03-30 16:00:00|78.29|75.89|77.97|75.57|78.29|75.89|77.71|75.31|0
1648656300000|2022-03-30 16:05:00|78|75.6|78.63|76.23|78.78|76.38|78|75.6|0
1648656600000|2022-03-30 16:10:00|78.6|76.2|78.56|76.16|78.9|76.5|78.49|76.09|0
1648656900000|2022-03-30 16:15:00|78.57|76.17|78.34|75.94|78.66|76.26|78.31|75.91|0
1648657200000|2022-03-30 16:20:00|78.28|75.88|78.48|76.08|78.6|76.2|78.22|75.82|0
1648657500000|2022-03-30 16:25:00|78.51|76.11|78.42|76.02|78.63|76.23|78.31|75.91|0
1648657800000|2022-03-30 16:30:00|78.39|75.99|78.28|75.88|78.57|76.17|78.28|75.88|0
1648658100000|2022-03-30 16:35:00|78.22|75.82|77.98|75.58|78.25|75.85|77.98|75.58|0
1648658400000|2022-03-30 16:40:00|77.93|75.53|77.75|75.35|78.1|75.7|77.69|75.29|0
1648658700000|2022-03-30 16:45:00|77.78|75.38|77.98|75.58|78.07|75.67|77.75|75.35|0
1648659000000|2022-03-30 16:50:00|78.01|75.61|77.98|75.58|78.13|75.73|77.95|75.55|0
1648659300000|2022-03-30 16:55:00|77.95|75.55|77.92|75.52|78.04|75.64|77.89|75.49|0
1648659600000|2022-03-30 17:00:00|77.89|75.49|78.21|75.81|78.27|75.87|77.89|75.49|0
1648659900000|2022-03-30 17:05:00|78.19|75.79|78.59|76.19|78.7|76.3|78.18|75.78|0
1648660200000|2022-03-30 17:10:00|78.57|76.17|78.28|75.88|78.73|76.33|78.28|75.88|0
1648660500000|2022-03-30 17:15:00|78.26|75.86|78.58|76.18|78.79|76.39|78.23|75.83|0
1648660800000|2022-03-30 17:20:00|78.61|76.21|78.84|76.44|79.02|76.62|78.61|76.21|0
1648661100000|2022-03-30 17:25:00|78.87|76.47|78.96|76.56|79.11|76.71|78.87|76.47|0
1648661400000|2022-03-30 17:30:00|79.02|76.62|79.04|76.64|79.1|76.7|78.75|76.35|0
1648661700000|2022-03-30 17:35:00|79.02|76.62|79.13|76.73|79.16|76.76|78.81|76.41|0
1648662000000|2022-03-30 17:40:00|79.16|76.76|79.19|76.79|79.34|76.94|79.04|76.64|0
1648662300000|2022-03-30 17:45:00|79.25|76.85|79.01|76.61|79.39|76.99|78.98|76.58|0
1648662600000|2022-03-30 17:50:00|78.98|76.58|78.97|76.57|79.13|76.73|78.86|76.46|0
1648662900000|2022-03-30 17:55:00|79.04|76.64|79.36|76.96|79.51|77.11|78.98|76.58|0
1648663200000|2022-03-30 18:00:00|79.39|76.99|78.04|75.64|79.45|77.05|77.83|75.43|0
1648663500000|2022-03-30 18:05:00|78.07|75.67|77.95|75.55|78.3|75.9|77.89|75.49|0
1648663800000|2022-03-30 18:10:00|77.92|75.52|78.03|75.63|78.15|75.75|77.89|75.49|0
1648664100000|2022-03-30 18:15:00|78|75.6|78.56|76.16|78.67|76.27|78|75.6|0
1648664400000|2022-03-30 18:20:00|78.53|76.13|78.55|76.15|78.73|76.33|78.5|76.1|0
1648664700000|2022-03-30 18:25:00|78.58|76.18|78.7|76.3|78.85|76.45|78.41|76.01|0
1648665000000|2022-03-30 18:30:00|78.76|76.36|78.49|76.09|78.82|76.42|78.35|75.95|0
1648665300000|2022-03-30 18:35:00|78.52|76.12|78.37|75.97|78.52|76.12|78.23|75.83|0
1648665600000|2022-03-30 18:40:00|78.4|76|78.99|76.59|79.11|76.71|78.37|75.97|0
1648665900000|2022-03-30 18:45:00|79.02|76.62|79.1|76.7|79.28|76.88|78.96|76.56|0
1648666200000|2022-03-30 18:50:00|79.13|76.73|79.25|76.85|79.37|76.97|78.99|76.59|0
1648666500000|2022-03-30 18:55:00|79.22|76.82|79.5|77.1|79.6|77.2|78.93|76.53|0
1648666800000|2022-03-30 19:00:00|79.54|77.14|79.69|77.29|79.72|77.32|79.4|77|0
1648667100000|2022-03-30 19:05:00|79.72|77.32|79.81|77.41|79.9|77.5|79.51|77.11|0
1648667400000|2022-03-30 19:10:00|79.87|77.47|79.99|77.59|80.41|78.01|78.57|76.17|0
1648667700000|2022-03-30 19:15:00|79.98|77.58|80.56|78.16|80.77|78.37|79.91|77.51|0
1648668000000|2022-03-30 19:20:00|80.59|78.19|81.28|78.88|81.43|79.03|80.59|78.19|0
1648668300000|2022-03-30 19:25:00|81.31|78.91|80.62|78.22|81.4|79|80.47|78.07|0
1648668600000|2022-03-30 19:30:00|80.59|78.19|80.26|77.86|80.83|78.43|80.02|77.62|0
1648668900000|2022-03-30 19:35:00|80.29|77.89|79.91|77.51|80.29|77.89|78.76|76.36|0
1648669200000|2022-03-30 19:40:00|79.88|77.48|79.85|77.45|80.33|77.93|79.47|77.07|0
1648669500000|2022-03-30 19:45:00|79.82|77.42|79.05|76.65|79.82|77.42|78.76|76.36|0
1648669800000|2022-03-30 19:50:00|79.14|76.74|79.94|77.54|80.09|77.69|79.14|76.74|0
1648670100000|2022-03-30 19:55:00|79.64|77.24|78.12|75.72|79.67|77.27|78.12|75.72|0
1648670400000|2022-03-30 20:00:00|78.2|75.8|77.79|75.39|78.28|75.88|77.79|75.39|0
1648670700000|2022-03-30 20:05:00|77.82|75.42|77.84|75.44|77.96|75.56|77.73|75.33|0
1648671000000|2022-03-30 20:10:00|77.87|75.47|77.76|75.36|77.9|75.5|77.7|75.3|0
1648671300000|2022-03-30 20:15:00|77.98|75.18|78.1|75.3|78.13|75.33|77.98|75.18|0
1648671600000|2022-03-30 20:20:00|78.04|75.24|77.98|75.18|78.04|75.24|77.95|75.15|0
1648671900000|2022-03-30 20:25:00|78.01|75.21|77.92|75.12|78.01|75.21|77.89|75.09|0
1648672200000|2022-03-30 20:30:00|77.89|75.09|77.89|75.09|77.89|75.09|77.83|75.03|0
1648672500000|2022-03-30 20:35:00|77.88|75.08|77.89|75.09|77.92|75.12|77.86|75.06|0
1648672800000|2022-03-30 20:40:00|77.88|75.08|77.69|74.89|77.88|75.08|77.69|74.89|0
1648673100000|2022-03-30 20:45:00|77.66|74.86|77.63|74.83|77.77|74.97|77.6|74.8|0
1648673400000|2022-03-30 20:50:00|77.61|74.81|77.71|74.91|77.74|74.94|77.61|74.81|0
1648673700000|2022-03-30 20:55:00|77.74|74.94|77.87|75.07|77.87|75.07|77.74|74.94|0
1648674000000|2022-03-30 21:00:00|77.84|75.04|77.87|75.07|77.89|75.09|77.82|75.02|0
1648674300000|2022-03-30 21:05:00|77.86|75.06|77.87|75.07|77.88|75.08|77.86|75.06|0
1648674600000|2022-03-30 21:10:00|77.88|75.08|77.89|75.09|77.89|75.09|77.86|75.06|0
1648674900000|2022-03-30 21:15:00|77.9|75.1|77.87|75.07|77.9|75.1|77.87|75.07|0
1648675200000|2022-03-30 21:20:00|77.89|75.09|77.86|75.06|77.89|75.09|77.82|75.02|0
1648675500000|2022-03-30 21:25:00|77.88|75.08|77.9|75.1|77.91|75.11|77.88|75.08|0
1648675800000|2022-03-30 21:30:00|77.91|75.11|77.92|75.12|77.92|75.12|77.9|75.1|0
1648676100000|2022-03-30 21:35:00|77.91|75.11|77.92|75.12|77.92|75.12|77.89|75.09|0
1648676400000|2022-03-30 21:40:00|77.9|75.1|77.89|75.09|77.91|75.11|77.88|75.08|0
1648676700000|2022-03-30 21:45:00|77.88|75.08|77.87|75.07|77.89|75.09|77.87|75.07|0
1648677000000|2022-03-30 21:50:00|77.85|75.05|77.9|75.1|77.93|75.13|77.85|75.05|0
1648677300000|2022-03-30 21:55:00|77.92|75.12|77.89|75.09|77.92|75.12|77.85|75.05|0
1648677600000|2022-03-30 22:00:00|77.87|75.07|77.98|75.18|78.04|75.24|77.84|75.04|0
1648677900000|2022-03-30 22:05:00|77.99|75.19|77.92|75.12|78.01|75.21|77.85|75.05|0
1648678200000|2022-03-30 22:10:00|77.89|75.09|77.89|75.09|78.01|75.21|77.89|75.09|0
1648678500000|2022-03-30 22:15:00|77.92|75.12|77.95|75.15|78|75.2|77.92|75.12|0
1648678800000|2022-03-30 22:20:00|77.9|75.1|77.8|75|77.95|75.15|77.8|75|0
1648679100000|2022-03-30 22:25:00|77.86|75.06|77.8|75|77.86|75.06|77.8|75|0
1648679400000|2022-03-30 22:30:00|77.81|75.01|77.91|75.11|77.94|75.14|77.81|75.01|0
1648679700000|2022-03-30 22:35:00|77.88|75.08|78.03|75.23|78.03|75.23|77.88|75.08|0
1648680000000|2022-03-30 22:40:00|78|75.2|77.88|75.08|78|75.2|77.79|74.99|0
1648680300000|2022-03-30 22:45:00|77.85|75.05|77.91|75.11|77.97|75.17|77.85|75.05|0
1648680600000|2022-03-30 22:50:00|77.94|75.14|77.93|75.13|77.97|75.17|77.91|75.11|0
1648680900000|2022-03-30 22:55:00|77.96|75.16|77.93|75.13|77.96|75.16|77.9|75.1|0
1648681200000|2022-03-30 23:00:00|77.9|75.1|77.93|75.13|77.93|75.13|77.85|75.05|0
1648681500000|2022-03-30 23:05:00|77.96|75.16|77.87|75.07|77.96|75.16|77.81|75.01|0
1648681800000|2022-03-30 23:10:00|77.9|75.1|77.93|75.13|77.96|75.16|77.84|75.04|0
1648682100000|2022-03-30 23:15:00|77.9|75.1|77.96|75.16|77.96|75.16|77.81|75.01|0
1648682400000|2022-03-30 23:20:00|77.93|75.13|77.95|75.15|77.96|75.16|77.9|75.1|0
1648682700000|2022-03-30 23:25:00|77.93|75.13|77.98|75.18|77.98|75.18|77.92|75.12|0
1648683000000|2022-03-30 23:30:00|78.01|75.21|78.13|75.33|78.13|75.33|78.01|75.21|0
1648683300000|2022-03-30 23:35:00|78.14|75.34|78.15|75.35|78.18|75.38|78.12|75.32|0
1648683600000|2022-03-30 23:40:00|78.12|75.32|78.12|75.32|78.18|75.38|78.09|75.29|0
1648683900000|2022-03-30 23:45:00|78.15|75.35|78.18|75.38|78.24|75.44|78.15|75.35|0
1648684200000|2022-03-30 23:50:00|78.15|75.35|78.12|75.32|78.21|75.41|78.09|75.29|0
1648684500000|2022-03-30 23:55:00|78.13|75.33|78.15|75.35|78.18|75.38|78.12|75.32|0
1648684800000|2022-03-31 00:00:00|78.12|75.32|78.2|75.4|78.2|75.4|78.09|75.29|0
1648685100000|2022-03-31 00:05:00|78.17|75.37|78.11|75.31|78.2|75.4|78.11|75.31|0
1648685400000|2022-03-31 00:10:00|78.14|75.34|77.53|74.73|78.2|75.4|77.3|74.5|0
1648685700000|2022-03-31 00:15:00|77.5|74.7|77.59|74.79|77.82|75.02|77.45|74.65|0
1648686000000|2022-03-31 00:20:00|77.58|74.78|77.62|74.82|77.65|74.85|77.36|74.56|0
1648686300000|2022-03-31 00:25:00|77.65|74.85|77.47|74.67|77.67|74.87|77.44|74.64|0
1648686600000|2022-03-31 00:30:00|77.5|74.7|77.15|74.35|77.5|74.7|76.98|74.18|0
1648686900000|2022-03-31 00:35:00|77.12|74.32|76.89|74.09|77.24|74.44|76.89|74.09|0
1648687200000|2022-03-31 00:40:00|76.86|74.06|76.55|73.75|76.92|74.12|76.35|73.55|0
1648687500000|2022-03-31 00:45:00|76.52|73.72|76.63|73.83|76.75|73.95|76.52|73.72|0
1648687800000|2022-03-31 00:50:00|76.66|73.86|76.54|73.74|76.67|73.87|76.49|73.69|0
1648688100000|2022-03-31 00:55:00|76.56|73.76|76.51|73.71|76.6|73.8|76.49|73.69|0
1648688400000|2022-03-31 01:00:00|76.53|73.73|76.57|73.77|76.57|73.77|76.43|73.63|0
1648688700000|2022-03-31 01:05:00|76.54|73.74|76.71|73.91|76.77|73.97|76.54|73.74|0
1648689000000|2022-03-31 01:10:00|76.7|73.9|76.74|73.94|76.85|74.05|76.68|73.88|0
1648689300000|2022-03-31 01:15:00|76.71|73.91|76.74|73.94|76.79|73.99|76.68|73.88|0
1648689600000|2022-03-31 01:20:00|76.76|73.96|76.82|74.02|76.82|74.02|76.71|73.91|0
1648689900000|2022-03-31 01:25:00|76.79|73.99|76.68|73.88|76.82|74.02|76.65|73.85|0
1648690200000|2022-03-31 01:30:00|76.7|73.9|76.56|73.76|76.79|73.99|76.53|73.73|0
1648690500000|2022-03-31 01:35:00|76.53|73.73|76.79|73.99|76.82|74.02|76.53|73.73|0
1648690800000|2022-03-31 01:40:00|76.82|74.02|76.81|74.01|76.87|74.07|76.73|73.93|0
1648691100000|2022-03-31 01:45:00|76.79|73.99|76.8|74|76.87|74.07|76.7|73.9|0
1648691400000|2022-03-31 01:50:00|76.78|73.98|76.78|73.98|76.81|74.01|76.67|73.87|0
1648691700000|2022-03-31 01:55:00|76.81|74.01|76.78|73.98|76.84|74.04|76.78|73.98|0
1648692000000|2022-03-31 02:00:00|76.81|74.01|76.98|74.18|77.01|74.21|76.78|73.98|0
1648692300000|2022-03-31 02:05:00|76.94|74.14|76.89|74.09|77.01|74.21|76.84|74.04|0
1648692600000|2022-03-31 02:10:00|76.86|74.06|76.81|74.01|76.92|74.12|76.81|74.01|0
1648692900000|2022-03-31 02:15:00|76.78|73.98|76.8|74|76.83|74.03|76.78|73.98|0
1648693200000|2022-03-31 02:20:00|76.78|73.98|76.83|74.03|76.83|74.03|76.75|73.95|0
1648693500000|2022-03-31 02:25:00|76.8|74|76.83|74.03|76.89|74.09|76.77|73.97|0
1648693800000|2022-03-31 02:30:00|76.8|74|76.74|73.94|76.86|74.06|76.74|73.94|0
1648694100000|2022-03-31 02:35:00|76.71|73.91|76.6|73.8|76.71|73.91|76.54|73.74|0
1648694400000|2022-03-31 02:40:00|76.58|73.78|76.71|73.91|76.77|73.97|76.57|73.77|0
1648694700000|2022-03-31 02:45:00|76.77|73.97|76.74|73.94|76.8|74|76.71|73.91|0
1648695000000|2022-03-31 02:50:00|76.72|73.92|76.76|73.96|76.81|74.01|76.72|73.92|0
1648695300000|2022-03-31 02:55:00|76.78|73.98|76.79|73.99|76.82|74.02|76.71|73.91|0
1648695600000|2022-03-31 03:00:00|76.73|73.93|76.76|73.96|76.82|74.02|76.73|73.93|0
1648695900000|2022-03-31 03:05:00|76.78|73.98|76.87|74.07|76.87|74.07|76.73|73.93|0
1648696200000|2022-03-31 03:10:00|76.93|74.13|76.96|74.16|77.07|74.27|76.9|74.1|0
1648696500000|2022-03-31 03:15:00|76.93|74.13|76.93|74.13|76.96|74.16|76.87|74.07|0
1648696800000|2022-03-31 03:20:00|76.96|74.16|76.9|74.1|76.99|74.19|76.87|74.07|0
1648697100000|2022-03-31 03:25:00|76.87|74.07|76.84|74.04|76.9|74.1|76.84|74.04|0
1648697400000|2022-03-31 03:30:00|76.87|74.07|77.07|74.27|77.07|74.27|76.87|74.07|0
1648697700000|2022-03-31 03:35:00|77.1|74.3|77.15|74.35|77.3|74.5|77.07|74.27|0
1648698000000|2022-03-31 03:40:00|77.18|74.38|77.19|74.39|77.27|74.47|77.18|74.38|0
1648698300000|2022-03-31 03:45:00|77.18|74.38|77.21|74.41|77.21|74.41|77.15|74.35|0
1648698600000|2022-03-31 03:50:00|77.18|74.38|77.21|74.41|77.22|74.42|77.18|74.38|0
1648698900000|2022-03-31 03:55:00|77.18|74.38|77.26|74.46|77.29|74.49|77.15|74.35|0
1648699200000|2022-03-31 04:00:00|77.23|74.43|77.61|74.81|77.61|74.81|77.17|74.37|0
1648699500000|2022-03-31 04:05:00|77.6|74.8|77.64|74.84|77.64|74.84|77.55|74.75|0
1648699800000|2022-03-31 04:10:00|77.62|74.82|77.67|74.87|77.67|74.87|77.61|74.81|0
1648700100000|2022-03-31 04:15:00|77.68|74.88|77.58|74.78|77.69|74.89|77.58|74.78|0
1648700400000|2022-03-31 04:20:00|77.61|74.81|77.63|74.83|77.66|74.86|77.52|74.72|0
1648700700000|2022-03-31 04:25:00|77.66|74.86|77.78|74.98|77.78|74.98|77.65|74.85|0
1648701000000|2022-03-31 04:30:00|77.79|74.99|77.66|74.86|77.79|74.99|77.57|74.77|0
1648701300000|2022-03-31 04:35:00|77.69|74.89|77.63|74.83|77.69|74.89|77.6|74.8|0
1648701600000|2022-03-31 04:40:00|77.64|74.84|77.6|74.8|77.64|74.84|77.57|74.77|0
1648701900000|2022-03-31 04:45:00|77.63|74.83|77.6|74.8|77.63|74.83|77.51|74.71|0
1648702200000|2022-03-31 04:50:00|77.57|74.77|77.62|74.82|77.62|74.82|77.57|74.77|0
1648702500000|2022-03-31 04:55:00|77.61|74.81|77.59|74.79|77.64|74.84|77.56|74.76|0
1648702800000|2022-03-31 05:00:00|77.56|74.76|77.71|74.91|77.77|74.97|77.54|74.74|0
1648703100000|2022-03-31 05:05:00|77.74|74.94|77.91|75.11|77.97|75.17|77.65|74.85|0
1648703400000|2022-03-31 05:10:00|77.89|75.09|77.79|74.99|77.89|75.09|77.62|74.82|0
1648703700000|2022-03-31 05:15:00|77.76|74.96|77.88|75.08|77.93|75.13|77.73|74.93|0
1648704000000|2022-03-31 05:20:00|77.85|75.05|77.82|75.02|77.88|75.08|77.76|74.96|0
1648704300000|2022-03-31 05:25:00|77.85|75.05|77.93|75.13|77.99|75.19|77.83|75.03|0
1648704600000|2022-03-31 05:30:00|77.9|75.1|78.02|75.22|78.05|75.25|77.84|75.04|0
1648704900000|2022-03-31 05:35:00|77.99|75.19|78.13|75.33|78.13|75.33|77.87|75.07|0
1648705200000|2022-03-31 05:40:00|78.1|75.3|78.07|75.27|78.19|75.39|78.01|75.21|0
1648705500000|2022-03-31 05:45:00|78.1|75.3|78.1|75.3|78.13|75.33|77.98|75.18|0
1648705800000|2022-03-31 05:50:00|78.07|75.27|77.87|75.07|78.1|75.3|77.72|74.92|0
1648706100000|2022-03-31 05:55:00|77.85|75.05|77.75|74.95|77.87|75.07|77.71|74.91|0
1648706400000|2022-03-31 06:00:00|77.81|75.01|78.07|75.27|78.09|75.29|77.55|74.75|0
1648706700000|2022-03-31 06:05:00|78.04|75.24|77.86|75.06|78.09|75.29|77.83|75.03|0
1648707000000|2022-03-31 06:10:00|77.83|75.03|78.33|75.53|78.83|76.03|77.8|75|0
1648707300000|2022-03-31 06:15:00|78.35|75.55|78.45|75.65|78.62|75.82|78.33|75.53|0
1648707600000|2022-03-31 06:20:00|78.48|75.68|78.24|75.44|78.51|75.71|78.24|75.44|0
1648707900000|2022-03-31 06:25:00|78.26|75.46|78.29|75.49|78.43|75.63|78.24|75.44|0
1648708200000|2022-03-31 06:30:00|78.3|75.5|78.53|75.73|78.53|75.73|78.24|75.44|0
1648708500000|2022-03-31 06:35:00|78.47|75.67|78.56|75.76|78.68|75.88|78.43|75.63|0
1648708800000|2022-03-31 06:40:00|78.59|75.79|78.41|75.61|78.59|75.79|78.34|75.54|0
1648709100000|2022-03-31 06:45:00|78.38|75.58|78.35|75.55|78.45|75.65|78.27|75.47|0
1648709400000|2022-03-31 06:50:00|78.38|75.58|78.18|75.38|78.42|75.62|78.12|75.32|0
1648709700000|2022-03-31 06:55:00|78.23|75.43|78.1|75.3|78.31|75.51|78.09|75.29|0
1648710000000|2022-03-31 07:00:00|78.06|75.26|77.82|75.02|78.06|75.26|77.68|74.88|0
1648710300000|2022-03-31 07:05:00|77.65|75.25|77.97|75.57|78|75.6|77.62|75.22|0
1648710600000|2022-03-31 07:10:00|77.96|75.56|77.54|75.14|77.97|75.57|77.25|74.85|0
1648710900000|2022-03-31 07:15:00|77.51|75.11|77.1|74.7|77.51|75.11|76.49|74.09|0
1648711200000|2022-03-31 07:20:00|77.12|74.72|77.11|74.71|77.24|74.84|76.98|74.58|0
1648711500000|2022-03-31 07:25:00|77.12|74.72|77.29|74.89|77.31|74.91|76.98|74.58|0
1648711800000|2022-03-31 07:30:00|77.32|74.92|77.15|74.75|77.44|75.04|76.95|74.55|0
1648712100000|2022-03-31 07:35:00|77.18|74.78|77.03|74.63|77.18|74.78|76.95|74.55|0
1648712400000|2022-03-31 07:40:00|77.02|74.62|77.3|74.9|77.38|74.98|77|74.6|0
1648712700000|2022-03-31 07:45:00|77.32|74.92|77.37|74.97|77.49|75.09|77.29|74.89|0
1648713000000|2022-03-31 07:50:00|77.4|75|77.55|75.15|77.55|75.15|77.37|74.97|0
1648713300000|2022-03-31 07:55:00|77.52|75.12|77.57|75.17|77.7|75.3|77.42|75.02|0
1648713600000|2022-03-31 08:00:00|77.6|75.2|77.74|75.34|77.89|75.49|77.6|75.2|0
1648713900000|2022-03-31 08:05:00|77.73|75.33|77.99|75.59|78.09|75.69|77.63|75.23|0
1648714200000|2022-03-31 08:10:00|77.98|75.58|78.06|75.66|78.12|75.72|77.95|75.55|0
1648714500000|2022-03-31 08:15:00|78.09|75.69|78|75.6|78.29|75.89|77.94|75.54|0
1648714800000|2022-03-31 08:20:00|78.03|75.63|77.82|75.42|78.03|75.63|77.68|75.28|0
1648715100000|2022-03-31 08:25:00|77.85|75.45|77.69|75.29|77.88|75.48|77.68|75.28|0
1648715400000|2022-03-31 08:30:00|77.68|75.28|77.76|75.36|77.91|75.51|77.68|75.28|0
1648715700000|2022-03-31 08:35:00|77.78|75.38|77.97|75.57|77.99|75.59|77.7|75.3|0
1648716000000|2022-03-31 08:40:00|77.99|75.59|78.35|75.95|78.44|76.04|77.62|75.22|0
1648716300000|2022-03-31 08:45:00|78.38|75.98|78.38|75.98|78.44|76.04|78.35|75.95|0
1648716600000|2022-03-31 08:50:00|78.39|75.99|78.14|75.74|78.41|76.01|78.11|75.71|0
1648716900000|2022-03-31 08:55:00|78.11|75.71|78.05|75.65|78.14|75.74|77.88|75.48|0
1648717200000|2022-03-31 09:00:00|78.11|75.71|78.33|75.93|78.34|75.94|77.98|75.58|0
1648717500000|2022-03-31 09:05:00|78.31|75.91|78.37|75.97|78.43|76.03|78.25|75.85|0
1648717800000|2022-03-31 09:10:00|78.34|75.94|78.31|75.91|78.4|76|78.3|75.9|0
1648718100000|2022-03-31 09:15:00|78.34|75.94|78.02|75.62|78.34|75.94|78.02|75.62|0
1648718400000|2022-03-31 09:20:00|78.05|75.65|78.06|75.66|78.13|75.73|78.02|75.62|0
1648718700000|2022-03-31 09:25:00|78.04|75.64|78.13|75.73|78.25|75.85|78.04|75.64|0
1648719000000|2022-03-31 09:30:00|78.15|75.75|78.13|75.73|78.25|75.85|78.1|75.7|0
1648719300000|2022-03-31 09:35:00|78.16|75.76|78.21|75.81|78.27|75.87|78.11|75.71|0
1648719600000|2022-03-31 09:40:00|78.24|75.84|78.01|75.61|78.24|75.84|77.95|75.55|0
1648719900000|2022-03-31 09:45:00|78|75.6|77.71|75.31|78.33|75.93|77.54|75.14|0
1648720200000|2022-03-31 09:50:00|77.65|75.25|77.77|75.37|77.83|75.43|77.65|75.25|0
1648720500000|2022-03-31 09:55:00|77.71|75.31|77.82|75.42|77.82|75.42|77.62|75.22|0
1648720800000|2022-03-31 10:00:00|77.79|75.39|77.82|75.42|77.94|75.54|77.68|75.28|0
1648721100000|2022-03-31 10:05:00|77.85|75.45|77.79|75.39|77.88|75.48|77.71|75.31|0
1648721400000|2022-03-31 10:10:00|77.78|75.38|77.92|75.52|77.94|75.54|77.76|75.36|0
1648721700000|2022-03-31 10:15:00|77.88|75.48|78.05|75.65|78.05|75.65|77.7|75.3|0
1648722000000|2022-03-31 10:20:00|78.08|75.68|77.85|75.45|78.2|75.8|77.82|75.42|0
1648722300000|2022-03-31 10:25:00|77.82|75.42|77.76|75.36|77.9|75.5|77.7|75.3|0
1648722600000|2022-03-31 10:30:00|77.73|75.33|77.89|75.49|77.9|75.5|77.71|75.31|0
1648722900000|2022-03-31 10:35:00|77.87|75.47|77.97|75.57|78.07|75.67|77.55|75.15|0
1648723200000|2022-03-31 10:40:00|77.99|75.59|77.84|75.44|78.06|75.66|77.74|75.34|0
1648723500000|2022-03-31 10:45:00|77.81|75.41|77.6|75.2|77.93|75.53|77.58|75.18|0
1648723800000|2022-03-31 10:50:00|77.63|75.23|78.31|75.91|78.4|76|77.55|75.15|0
1648724100000|2022-03-31 10:55:00|78.34|75.94|78.66|76.26|78.69|76.29|78.34|75.94|0
1648724400000|2022-03-31 11:00:00|78.63|76.23|78.57|76.17|78.66|76.26|78.51|76.11|0
1648724700000|2022-03-31 11:05:00|78.54|76.14|78.65|76.25|78.83|76.43|78.54|76.14|0
1648725000000|2022-03-31 11:10:00|78.68|76.28|79|76.6|79.03|76.63|78.68|76.28|0
1648725300000|2022-03-31 11:15:00|78.97|76.57|79.12|76.72|79.36|76.96|78.59|76.19|0
1648725600000|2022-03-31 11:20:00|79.15|76.75|79.27|76.87|79.3|76.9|79.06|76.66|0
1648725900000|2022-03-31 11:25:00|79.3|76.9|79.53|77.13|79.56|77.16|79.24|76.84|0
1648726200000|2022-03-31 11:30:00|79.5|77.1|79.38|76.98|79.56|77.16|79.27|76.87|0
1648726500000|2022-03-31 11:35:00|79.44|77.04|79.17|76.77|79.44|77.04|79.1|76.7|0
1648726800000|2022-03-31 11:40:00|79.15|76.75|78.94|76.54|79.28|76.88|78.91|76.51|0
1648727100000|2022-03-31 11:45:00|78.89|76.49|78.75|76.35|78.94|76.54|78.73|76.33|0
1648727400000|2022-03-31 11:50:00|78.76|76.36|78.93|76.53|78.93|76.53|78.76|76.36|0
1648727700000|2022-03-31 11:55:00|78.91|76.51|78.7|76.3|78.93|76.53|78.61|76.21|0
1648728000000|2022-03-31 12:00:00|78.67|76.27|78.67|76.27|78.93|76.53|78.55|76.15|0
1648728300000|2022-03-31 12:05:00|78.64|76.24|78.49|76.09|78.68|76.28|78.37|75.97|0
1648728600000|2022-03-31 12:10:00|78.46|76.06|78.52|76.12|78.55|76.15|78.46|76.06|0
1648728900000|2022-03-31 12:15:00|78.49|76.09|78.66|76.26|78.69|76.29|78.49|76.09|0
1648729200000|2022-03-31 12:20:00|78.63|76.23|78.6|76.2|78.78|76.38|78.57|76.17|0
1648729500000|2022-03-31 12:25:00|78.57|76.17|78.54|76.14|78.63|76.23|78.48|76.08|0
1648729800000|2022-03-31 12:30:00|78.63|76.23|78.68|76.28|78.74|76.34|78.07|75.67|0
1648730100000|2022-03-31 12:35:00|78.63|76.23|78.85|76.45|79.04|76.64|78.57|76.17|0
1648730400000|2022-03-31 12:40:00|78.83|76.43|78.89|76.49|78.98|76.58|78.83|76.43|0
1648730700000|2022-03-31 12:45:00|78.86|76.46|78.94|76.54|79.09|76.69|78.86|76.46|0
1648731000000|2022-03-31 12:50:00|78.97|76.57|79|76.6|79.03|76.63|78.86|76.46|0
1648731300000|2022-03-31 12:55:00|79.05|76.65|78.74|76.34|79.05|76.65|78.62|76.22|0
1648731600000|2022-03-31 13:00:00|78.71|76.31|78.56|76.16|78.85|76.45|78.53|76.13|0
1648731900000|2022-03-31 13:05:00|78.59|76.19|78.79|76.39|78.82|76.42|78.38|75.98|0
1648732200000|2022-03-31 13:10:00|78.76|76.36|79.02|76.62|79.41|77.01|78.75|76.35|0
1648732500000|2022-03-31 13:15:00|78.97|76.57|79.32|76.92|79.47|77.07|78.91|76.51|0
1648732800000|2022-03-31 13:20:00|79.2|76.8|79.02|76.62|79.41|77.01|79.02|76.62|0
1648733100000|2022-03-31 13:25:00|78.99|76.59|79.64|77.24|79.64|77.24|78.96|76.56|0
1648733400000|2022-03-31 13:30:00|79.46|77.06|79.76|77.36|79.82|77.42|79.43|77.03|0
1648733700000|2022-03-31 13:35:00|79.85|77.45|79.81|77.41|80.53|78.13|79.81|77.41|0
1648734000000|2022-03-31 13:40:00|79.9|77.5|80.16|77.76|80.32|77.92|79.73|77.33|0
1648734300000|2022-03-31 13:45:00|80.14|77.74|79.73|77.33|80.82|78.42|79.4|77|0
1648734600000|2022-03-31 13:50:00|79.8|77.4|80.62|78.22|80.8|78.4|79.26|76.86|0
1648734900000|2022-03-31 13:55:00|80.65|78.25|80.29|77.89|80.89|78.49|80.11|77.71|0
1648735200000|2022-03-31 14:00:00|80.28|77.88|81.64|79.24|81.82|79.42|80.28|77.88|0
1648735500000|2022-03-31 14:05:00|81.58|79.18|81.46|79.06|81.61|79.21|81.06|78.66|0
1648735800000|2022-03-31 14:10:00|81.4|79|81.09|78.69|81.73|79.33|81.03|78.63|0
1648736100000|2022-03-31 14:15:00|81.06|78.66|81.09|78.69|81.42|79.02|80.79|78.39|0
1648736400000|2022-03-31 14:20:00|81.14|78.74|81.21|78.81|81.31|78.91|80.53|78.13|0
1648736700000|2022-03-31 14:25:00|81.24|78.84|80.82|78.42|81.52|79.12|80.69|78.29|0
1648737000000|2022-03-31 14:30:00|80.79|78.39|80.07|77.67|80.97|78.57|79.98|77.58|0
1648737300000|2022-03-31 14:35:00|80.01|77.61|80.22|77.82|80.57|78.17|79.71|77.31|0
1648737600000|2022-03-31 14:40:00|80.23|77.83|80.01|77.61|80.48|78.08|79.92|77.52|0
1648737900000|2022-03-31 14:45:00|80.07|77.67|79.29|76.89|80.13|77.73|79.12|76.72|0
1648738200000|2022-03-31 14:50:00|79.32|76.92|79.74|77.34|79.8|77.4|79.23|76.83|0
1648738500000|2022-03-31 14:55:00|79.68|77.28|81.25|78.85|82.47|80.07|78.17|75.77|0
1648738800000|2022-03-31 15:00:00|81.31|78.91|81.6|79.2|81.96|79.56|81.16|78.76|0
1648739100000|2022-03-31 15:05:00|81.63|79.23|81.99|79.59|82.38|79.98|81.6|79.2|0
1648739400000|2022-03-31 15:10:00|82.08|79.68|82.17|79.77|82.41|80.01|81.9|79.5|0
1648739700000|2022-03-31 15:15:00|82.08|79.68|82.35|79.95|82.53|80.13|82.05|79.65|0
1648740000000|2022-03-31 15:20:00|82.38|79.98|82.41|80.01|82.53|80.13|82.02|79.62|0
1648740300000|2022-03-31 15:25:00|82.38|79.98|82.62|80.22|82.77|80.37|82.38|79.98|0
1648740600000|2022-03-31 15:30:00|82.71|80.31|82.93|80.53|83.04|80.64|82.56|80.16|0
1648740900000|2022-03-31 15:35:00|82.92|80.52|82.76|80.36|83.1|80.7|82.52|80.12|0
1648741200000|2022-03-31 15:40:00|82.7|80.3|82.4|80|82.73|80.33|82.04|79.64|0
1648741500000|2022-03-31 15:45:00|82.43|80.03|82.58|80.18|82.7|80.3|82.43|80.03|0
1648741800000|2022-03-31 15:50:00|82.61|80.21|82.73|80.33|82.88|80.48|82.47|80.07|0
1648742100000|2022-03-31 15:55:00|82.7|80.3|82.33|79.93|82.76|80.36|82.33|79.93|0
1648742400000|2022-03-31 16:00:00|82.36|79.96|82.82|80.42|82.85|80.45|82.12|79.72|0
1648742700000|2022-03-31 16:05:00|82.85|80.45|82.75|80.35|82.94|80.54|82.63|80.23|0
1648743000000|2022-03-31 16:10:00|82.78|80.38|83.15|80.75|83.15|80.75|82.75|80.35|0
1648743300000|2022-03-31 16:15:00|83.18|80.78|83.05|80.65|83.24|80.84|82.84|80.44|0
1648743600000|2022-03-31 16:20:00|83.12|80.72|83.54|81.14|83.54|81.14|83.12|80.72|0
1648743900000|2022-03-31 16:25:00|83.57|81.17|83.51|81.11|83.78|81.38|83.48|81.08|0
1648744200000|2022-03-31 16:30:00|83.46|81.06|83.81|81.41|83.84|81.44|83.26|80.86|0
1648744500000|2022-03-31 16:35:00|83.78|81.38|83.47|81.07|83.87|81.47|83.35|80.95|0
1648744800000|2022-03-31 16:40:00|83.5|81.1|83.23|80.83|83.54|81.14|83.17|80.77|0
1648745100000|2022-03-31 16:45:00|83.17|80.77|83.29|80.89|83.5|81.1|83.08|80.68|0
1648745400000|2022-03-31 16:50:00|83.26|80.86|83.65|81.25|83.74|81.34|83.26|80.86|0
1648745700000|2022-03-31 16:55:00|83.68|81.28|83.87|81.47|83.93|81.53|83.53|81.13|0
1648746000000|2022-03-31 17:00:00|83.83|81.43|83.73|81.33|83.96|81.56|83.53|81.13|0
1648746300000|2022-03-31 17:05:00|83.74|81.34|83.95|81.55|83.99|81.59|83.56|81.16|0
1648746600000|2022-03-31 17:10:00|83.94|81.54|84.11|81.71|84.2|81.8|83.8|81.4|0
1648746900000|2022-03-31 17:15:00|84.14|81.74|83.71|81.31|84.32|81.92|83.68|81.28|0
1648747200000|2022-03-31 17:20:00|83.8|81.4|84.01|81.61|84.13|81.73|83.8|81.4|0
1648747500000|2022-03-31 17:25:00|84.07|81.67|83.49|81.09|84.13|81.73|83.43|81.03|0
1648747800000|2022-03-31 17:30:00|83.52|81.12|83.52|81.12|83.67|81.27|83.27|80.87|0
1648748100000|2022-03-31 17:35:00|83.58|81.18|83.76|81.36|83.88|81.48|83.58|81.18|0
1648748400000|2022-03-31 17:40:00|83.73|81.33|83.51|81.11|83.79|81.39|83.39|80.99|0
1648748700000|2022-03-31 17:45:00|83.48|81.08|83.36|80.96|83.6|81.2|83.33|80.93|0
1648749000000|2022-03-31 17:50:00|83.3|80.9|83.14|80.74|83.3|80.9|82.84|80.44|0
1648749300000|2022-03-31 17:55:00|83.18|80.78|83.51|81.11|83.51|81.11|83.05|80.65|0
1648749600000|2022-03-31 18:00:00|83.45|81.05|84.15|81.75|84.18|81.78|83.45|81.05|0
1648749900000|2022-03-31 18:05:00|84.12|81.72|84.27|81.87|84.43|82.03|84|81.6|0
1648750200000|2022-03-31 18:10:00|84.33|81.93|84.46|82.06|84.52|82.12|84.15|81.75|0
1648750500000|2022-03-31 18:15:00|84.5|82.1|84.58|82.18|84.73|82.33|84.39|81.99|0
1648750800000|2022-03-31 18:20:00|84.61|82.21|83|80.6|84.67|82.27|82.93|80.53|0
1648751100000|2022-03-31 18:25:00|83.03|80.63|82.9|80.5|83.42|81.02|82.84|80.44|0
1648751400000|2022-03-31 18:30:00|82.93|80.53|83.24|80.84|83.33|80.93|82.87|80.47|0
1648751700000|2022-03-31 18:35:00|83.27|80.87|82.95|80.55|83.42|81.02|82.75|80.35|0
1648752000000|2022-03-31 18:40:00|83.02|80.62|83.3|80.9|83.51|81.11|82.87|80.47|0
1648752300000|2022-03-31 18:45:00|83.26|80.86|83.26|80.86|83.51|81.11|83.02|80.62|0
1648752600000|2022-03-31 18:50:00|83.32|80.92|83.2|80.8|83.35|80.95|83.02|80.62|0
1648752900000|2022-03-31 18:55:00|83.29|80.89|82.65|80.25|83.29|80.89|82.65|80.25|0
1648753200000|2022-03-31 19:00:00|82.59|80.19|82.16|79.76|82.59|80.19|81.68|79.28|0
1648753500000|2022-03-31 19:05:00|82.19|79.79|82.04|79.64|82.37|79.97|81.86|79.46|0
1648753800000|2022-03-31 19:10:00|82.07|79.67|82.61|80.21|82.7|80.3|82.05|79.65|0
1648754100000|2022-03-31 19:15:00|82.64|80.24|83.04|80.64|83.13|80.73|82.58|80.18|0
1648754400000|2022-03-31 19:20:00|83.07|80.67|83.81|81.41|83.87|81.47|83.07|80.67|0
1648754700000|2022-03-31 19:25:00|83.77|81.37|83.87|81.47|84.18|81.78|83.62|81.22|0
1648755000000|2022-03-31 19:30:00|83.9|81.5|84.73|82.33|84.95|82.55|83.71|81.31|0
1648755300000|2022-03-31 19:35:00|84.76|82.36|84.39|81.99|84.95|82.55|84.05|81.65|0
1648755600000|2022-03-31 19:40:00|84.61|82.21|85.42|83.02|85.45|83.05|84.39|81.99|0
1648755900000|2022-03-31 19:45:00|85.39|82.99|84.06|81.66|85.57|83.17|84.06|81.66|0
1648756200000|2022-03-31 19:50:00|84.09|81.69|85.41|83.01|85.41|83.01|84.03|81.63|0
1648756500000|2022-03-31 19:55:00|85.6|83.2|86.73|84.33|87.41|85.01|85.12|82.72|0
1648756800000|2022-03-31 20:00:00|87.08|84.68|86.69|84.29|87.08|84.68|85.7|83.3|0
1648757100000|2022-03-31 20:05:00|86.66|84.26|86.21|83.81|86.88|84.48|86.15|83.75|0
1648757400000|2022-03-31 20:10:00|86.15|83.75|85.22|82.82|86.15|83.75|85.13|82.73|0
1648757700000|2022-03-31 20:15:00|85.52|82.72|85.55|82.75|85.71|82.91|85.26|82.46|0
1648758000000|2022-03-31 20:20:00|85.58|82.78|86.17|83.37|86.18|83.38|85.52|82.72|0
1648758300000|2022-03-31 20:25:00|86.18|83.38|85.96|83.16|86.31|83.51|85.86|83.06|0
1648758600000|2022-03-31 20:30:00|85.93|83.13|85.83|83.03|85.99|83.19|85.7|82.9|0
1648758900000|2022-03-31 20:35:00|85.91|83.11|85.73|82.93|85.91|83.11|85.61|82.81|0
1648759200000|2022-03-31 20:40:00|85.72|82.92|85.64|82.84|85.72|82.92|85.54|82.74|0
1648759500000|2022-03-31 20:45:00|85.6|82.8|85.6|82.8|85.89|83.09|85.48|82.68|0
1648759800000|2022-03-31 20:50:00|85.57|82.77|85.66|82.86|85.87|83.07|85.57|82.77|0
1648760100000|2022-03-31 20:55:00|85.63|82.83|85.65|82.85|85.73|82.93|85.57|82.77|0
1648760400000|2022-03-31 21:00:00|85.63|82.83|85.71|82.91|85.72|82.92|85.62|82.82|0
1648760700000|2022-03-31 21:05:00|85.72|82.92|85.72|82.92|85.74|82.94|85.68|82.88|0
1648761000000|2022-03-31 21:10:00|85.73|82.93|85.7|82.9|85.73|82.93|85.69|82.89|0
1648761300000|2022-03-31 21:15:00|85.71|82.91|85.69|82.89|85.71|82.91|85.69|82.89|0
1648761600000|2022-03-31 21:20:00|85.7|82.9|85.8|83|85.8|83|85.7|82.9|0
1648761900000|2022-03-31 21:25:00|85.77|82.97|85.93|83.13|85.93|83.13|85.74|82.94|0
1648762200000|2022-03-31 21:30:00|85.88|83.08|85.95|83.15|86|83.2|85.85|83.05|0
1648762500000|2022-03-31 21:35:00|85.96|83.16|86.04|83.24|86.07|83.27|85.95|83.15|0
1648762800000|2022-03-31 21:40:00|86.03|83.23|85.94|83.14|86.06|83.26|85.93|83.13|0
1648763100000|2022-03-31 21:45:00|85.97|83.17|85.93|83.13|85.97|83.17|85.84|83.04|0
1648763400000|2022-03-31 21:50:00|85.9|83.1|85.87|83.07|85.9|83.1|85.75|82.95|0
1648763700000|2022-03-31 21:55:00|85.85|83.05|85.74|82.94|85.85|83.05|85.68|82.88|0
1648764000000|2022-03-31 22:00:00|85.69|82.89|85.32|82.52|85.72|82.92|85.2|82.4|0
1648764300000|2022-03-31 22:05:00|85.36|82.56|85.45|82.65|85.48|82.68|85.26|82.46|0
1648764600000|2022-03-31 22:10:00|85.42|82.62|85.65|82.85|85.7|82.9|85.42|82.62|0
1648764900000|2022-03-31 22:15:00|85.64|82.84|85.86|83.06|85.95|83.15|85.59|82.79|0
1648765200000|2022-03-31 22:20:00|85.89|83.09|85.95|83.15|86.08|83.28|85.83|83.03|0
1648765500000|2022-03-31 22:25:00|85.92|83.12|86.04|83.24|86.04|83.24|85.89|83.09|0
1648765800000|2022-03-31 22:30:00|85.95|83.15|85.66|82.86|85.95|83.15|85.66|82.86|0
1648766100000|2022-03-31 22:35:00|85.65|82.85|85.57|82.77|85.66|82.86|85.5|82.7|0
1648766400000|2022-03-31 22:40:00|85.53|82.73|85.52|82.72|85.55|82.75|85.47|82.67|0
1648766700000|2022-03-31 22:45:00|85.5|82.7|85.56|82.76|85.56|82.76|85.41|82.61|0
1648767000000|2022-03-31 22:50:00|85.53|82.73|85.5|82.7|85.53|82.73|85.4|82.6|0
1648767300000|2022-03-31 22:55:00|85.47|82.67|85.5|82.7|85.59|82.79|85.47|82.67|0
1648767600000|2022-03-31 23:00:00|85.46|82.66|85.49|82.69|85.5|82.7|85.4|82.6|0
1648767900000|2022-03-31 23:05:00|85.53|82.73|85.46|82.66|85.59|82.79|85.43|82.63|0
1648768200000|2022-03-31 23:10:00|85.49|82.69|85.43|82.63|85.52|82.72|85.38|82.58|0
1648768500000|2022-03-31 23:15:00|85.46|82.66|85.43|82.63|85.52|82.72|85.3|82.5|0
1648768800000|2022-03-31 23:20:00|85.39|82.59|85.38|82.58|85.52|82.72|85.36|82.56|0
1648769100000|2022-03-31 23:25:00|85.39|82.59|85.36|82.56|85.46|82.66|85.36|82.56|0
1648769400000|2022-03-31 23:30:00|85.39|82.59|85.42|82.62|85.49|82.69|85.26|82.46|0
1648769700000|2022-03-31 23:35:00|85.39|82.59|85.29|82.49|85.39|82.59|85.26|82.46|0
1648770000000|2022-03-31 23:40:00|85.32|82.52|85.17|82.37|85.32|82.52|85.1|82.3|0
1648770300000|2022-03-31 23:45:00|85.2|82.4|85.45|82.65|85.45|82.65|85.2|82.4|0
1648770600000|2022-03-31 23:50:00|85.42|82.62|85.32|82.52|85.51|82.71|85.32|82.52|0
1648770900000|2022-03-31 23:55:00|85.29|82.49|85.38|82.58|85.41|82.61|85.29|82.49|0
1648771200000|2022-04-01 00:00:00|85.35|82.55|85.6|82.8|85.73|82.93|85.1|82.3|0
1648771500000|2022-04-01 00:05:00|85.57|82.77|85.54|82.74|85.73|82.93|85.35|82.55|0
1648771800000|2022-04-01 00:10:00|85.5|82.7|85.34|82.54|85.69|82.89|85.28|82.48|0
1648772100000|2022-04-01 00:15:00|85.38|82.58|85.75|82.95|85.79|82.99|85.31|82.51|0
1648772400000|2022-04-01 00:20:00|85.72|82.92|85.56|82.76|85.79|82.99|85.47|82.67|0
1648772700000|2022-04-01 00:25:00|85.59|82.79|85.78|82.98|85.85|83.05|85.59|82.79|0
1648773000000|2022-04-01 00:30:00|85.75|82.95|85.97|83.17|85.97|83.17|85.72|82.92|0
1648773300000|2022-04-01 00:35:00|85.94|83.14|85.62|82.82|86.1|83.3|85.62|82.82|0
1648773600000|2022-04-01 00:40:00|85.59|82.79|85.49|82.69|85.75|82.95|85.4|82.6|0
1648773900000|2022-04-01 00:45:00|85.52|82.72|85.57|82.77|85.62|82.82|85.43|82.63|0
1648774200000|2022-04-01 00:50:00|85.55|82.75|85.65|82.85|85.78|82.98|85.55|82.75|0
1648774500000|2022-04-01 00:55:00|85.62|82.82|85.36|82.56|85.77|82.97|85.36|82.56|0
1648774800000|2022-04-01 01:00:00|85.39|82.59|85.45|82.65|85.61|82.81|85.36|82.56|0
1648775100000|2022-04-01 01:05:00|85.42|82.62|85.36|82.56|85.52|82.72|85.33|82.53|0
1648775400000|2022-04-01 01:10:00|85.37|82.57|85.29|82.49|85.45|82.65|85.23|82.43|0
1648775700000|2022-04-01 01:15:00|85.33|82.53|85.23|82.43|85.39|82.59|85.1|82.3|0
1648776000000|2022-04-01 01:20:00|85.2|82.4|85.1|82.3|85.23|82.43|85.04|82.24|0
1648776300000|2022-04-01 01:25:00|85.09|82.29|85.16|82.36|85.32|82.52|85.09|82.29|0
1648776600000|2022-04-01 01:30:00|85.19|82.39|85.22|82.42|85.35|82.55|85.16|82.36|0
1648776900000|2022-04-01 01:35:00|85.19|82.39|85.57|82.77|85.7|82.9|85.19|82.39|0
1648777200000|2022-04-01 01:40:00|85.6|82.8|85.47|82.67|85.6|82.8|85.38|82.58|0
1648777500000|2022-04-01 01:45:00|85.5|82.7|85.53|82.73|85.63|82.83|85.44|82.64|0
1648777800000|2022-04-01 01:50:00|85.55|82.75|85.5|82.7|85.55|82.75|85.22|82.42|0
1648778100000|2022-04-01 01:55:00|85.47|82.67|85.41|82.61|85.5|82.7|85.34|82.54|0
1648778400000|2022-04-01 02:00:00|85.4|82.6|85.34|82.54|85.47|82.67|85.18|82.38|0
1648778700000|2022-04-01 02:05:00|85.33|82.53|85.46|82.66|85.47|82.67|85.28|82.48|0
1648779000000|2022-04-01 02:10:00|85.5|82.7|85.31|82.51|85.5|82.7|85.26|82.46|0
1648779300000|2022-04-01 02:15:00|85.29|82.49|85.27|82.47|85.34|82.54|85.24|82.44|0
1648779600000|2022-04-01 02:20:00|85.29|82.49|85.33|82.53|85.49|82.69|85.27|82.47|0
1648779900000|2022-04-01 02:25:00|85.37|82.57|85.36|82.56|85.4|82.6|85.3|82.5|0
1648780200000|2022-04-01 02:30:00|85.33|82.53|85.24|82.44|85.36|82.56|85.21|82.41|0
1648780500000|2022-04-01 02:35:00|85.22|82.42|85.05|82.25|85.27|82.47|85.01|82.21|0
1648780800000|2022-04-01 02:40:00|85.08|82.28|84.95|82.15|85.08|82.28|84.86|82.06|0
1648781100000|2022-04-01 02:45:00|84.98|82.18|84.82|82.02|85.01|82.21|84.82|82.02|0
1648781400000|2022-04-01 02:50:00|84.85|82.05|84.95|82.15|84.95|82.15|84.79|81.99|0
1648781700000|2022-04-01 02:55:00|84.91|82.11|84.85|82.05|84.91|82.11|84.82|82.02|0
1648782000000|2022-04-01 03:00:00|84.82|82.02|84.53|81.73|84.82|82.02|84.49|81.69|0
1648782300000|2022-04-01 03:05:00|84.57|81.77|84.72|81.92|84.75|81.95|84.57|81.77|0
1648782600000|2022-04-01 03:10:00|84.69|81.89|84.59|81.79|84.72|81.92|84.59|81.79|0
1648782900000|2022-04-01 03:15:00|84.56|81.76|84.56|81.76|84.59|81.79|84.5|81.7|0
1648783200000|2022-04-01 03:20:00|84.59|81.79|84.59|81.79|84.59|81.79|84.53|81.73|0
1648783500000|2022-04-01 03:25:00|84.56|81.76|84.65|81.85|84.68|81.88|84.56|81.76|0
1648783800000|2022-04-01 03:30:00|84.68|81.88|84.74|81.94|84.74|81.94|84.62|81.82|0
1648784100000|2022-04-01 03:35:00|84.71|81.91|84.84|82.04|84.9|82.1|84.71|81.91|0
1648784400000|2022-04-01 03:40:00|84.87|82.07|84.84|82.04|84.9|82.1|84.74|81.94|0
1648784700000|2022-04-01 03:45:00|84.8|82|84.8|82|84.87|82.07|84.8|82|0
1648785000000|2022-04-01 03:50:00|84.77|81.97|84.86|82.06|84.86|82.06|84.74|81.94|0
1648785300000|2022-04-01 03:55:00|84.89|82.09|84.8|82|84.93|82.13|84.8|82|0
1648785600000|2022-04-01 04:00:00|84.77|81.97|84.89|82.09|84.89|82.09|84.77|81.97|0
1648785900000|2022-04-01 04:05:00|84.86|82.06|84.8|82|84.89|82.09|84.8|82|0
1648786200000|2022-04-01 04:10:00|84.83|82.03|84.79|81.99|84.86|82.06|84.79|81.99|0
1648786500000|2022-04-01 04:15:00|84.83|82.03|84.73|81.93|84.83|82.03|84.73|81.93|0
1648786800000|2022-04-01 04:20:00|84.76|81.96|84.76|81.96|84.79|81.99|84.73|81.93|0
1648787100000|2022-04-01 04:25:00|84.79|81.99|84.82|82.02|84.84|82.04|84.79|81.99|0
1648787400000|2022-04-01 04:30:00|84.85|82.05|84.88|82.08|84.88|82.08|84.79|81.99|0
1648787700000|2022-04-01 04:35:00|84.9|82.1|84.97|82.17|84.97|82.17|84.88|82.08|0
1648788000000|2022-04-01 04:40:00|85.04|82.24|85.16|82.36|85.23|82.43|85.01|82.21|0
1648788300000|2022-04-01 04:45:00|85.19|82.39|85.1|82.3|85.19|82.39|85.07|82.27|0
1648788600000|2022-04-01 04:50:00|85.13|82.33|85.22|82.42|85.28|82.48|85.13|82.33|0
1648788900000|2022-04-01 04:55:00|85.19|82.39|86.66|83.86|86.79|83.99|85.19|82.39|0
1648789200000|2022-04-01 05:00:00|86.69|83.89|86.53|83.73|86.75|83.95|86.53|83.73|0
1648789500000|2022-04-01 05:05:00|86.56|83.76|86.53|83.73|86.59|83.79|86.46|83.66|0
1648789800000|2022-04-01 05:10:00|86.56|83.76|86.27|83.47|86.65|83.85|86.24|83.44|0
1648790100000|2022-04-01 05:15:00|86.24|83.44|86.27|83.47|86.33|83.53|86.21|83.41|0
1648790400000|2022-04-01 05:20:00|86.3|83.5|86.4|83.6|86.43|83.63|86.24|83.44|0
1648790700000|2022-04-01 05:25:00|86.46|83.66|86.46|83.66|86.47|83.67|86.39|83.59|0
1648791000000|2022-04-01 05:30:00|86.43|83.63|86.61|83.81|86.61|83.81|86.43|83.63|0
1648791300000|2022-04-01 05:35:00|86.58|83.78|86.8|84|86.84|84.04|86.55|83.75|0
1648791600000|2022-04-01 05:40:00|86.77|83.97|86.64|83.84|86.8|84|86.61|83.81|0
1648791900000|2022-04-01 05:45:00|86.67|83.87|86.7|83.9|86.75|83.95|86.64|83.84|0
1648792200000|2022-04-01 05:50:00|86.74|83.94|86.89|84.09|86.99|84.19|86.74|83.94|0
1648792500000|2022-04-01 05:55:00|86.86|84.06|86.99|84.19|86.99|84.19|86.86|84.06|0
1648792800000|2022-04-01 06:00:00|87.05|84.25|86.86|84.06|87.21|84.41|86.83|84.03|0
1648793100000|2022-04-01 06:05:00|86.89|84.09|87.02|84.22|87.18|84.38|86.86|84.06|0
1648793400000|2022-04-01 06:10:00|87.05|84.25|86.95|84.15|87.11|84.31|86.95|84.15|0
1648793700000|2022-04-01 06:15:00|86.98|84.18|86.69|83.89|87.01|84.21|86.69|83.89|0
1648794000000|2022-04-01 06:20:00|86.63|83.83|86.28|83.48|86.63|83.83|86.22|83.42|0
1648794300000|2022-04-01 06:25:00|86.25|83.45|86.37|83.57|86.41|83.61|86.12|83.32|0
1648794600000|2022-04-01 06:30:00|86.41|83.61|86.47|83.67|86.47|83.67|86.22|83.42|0
1648794900000|2022-04-01 06:35:00|86.5|83.7|86.18|83.38|86.52|83.72|86.12|83.32|0
1648795200000|2022-04-01 06:40:00|86.21|83.41|86.04|83.24|86.24|83.44|86.02|83.22|0
1648795500000|2022-04-01 06:45:00|86.05|83.25|85.99|83.19|86.05|83.25|85.93|83.13|0
1648795800000|2022-04-01 06:50:00|86|83.2|86.02|83.22|86.11|83.31|85.91|83.11|0
1648796100000|2022-04-01 06:55:00|86.05|83.25|86.02|83.22|86.21|83.41|85.92|83.12|0
1648796400000|2022-04-01 07:00:00|86.05|83.25|86.27|83.47|86.36|83.56|86.02|83.22|0
1648796700000|2022-04-01 07:05:00|85.99|83.59|86.02|83.62|86.26|83.86|85.96|83.56|0
1648797000000|2022-04-01 07:10:00|86.07|83.67|86.29|83.89|86.38|83.98|85.84|83.44|0
1648797300000|2022-04-01 07:15:00|86.24|83.84|85.87|83.47|86.32|83.92|85.81|83.41|0
1648797600000|2022-04-01 07:20:00|85.89|83.49|85.59|83.19|85.9|83.5|85.34|82.94|0
1648797900000|2022-04-01 07:25:00|85.68|83.28|85.93|83.53|85.93|83.53|85.62|83.22|0
1648798200000|2022-04-01 07:30:00|86.03|83.63|86.34|83.94|86.34|83.94|85.9|83.5|0
1648798500000|2022-04-01 07:35:00|86.31|83.91|86.21|83.81|86.6|84.2|86.18|83.78|0
1648798800000|2022-04-01 07:40:00|86.25|83.85|86.18|83.78|86.4|84|86.02|83.62|0
1648799100000|2022-04-01 07:45:00|86.24|83.84|85.99|83.59|86.24|83.84|85.9|83.5|0
1648799400000|2022-04-01 07:50:00|85.96|83.56|85.67|83.27|86.01|83.61|85.67|83.27|0
1648799700000|2022-04-01 07:55:00|85.64|83.24|85.81|83.41|85.96|83.56|85.64|83.24|0
1648800000000|2022-04-01 08:00:00|85.86|83.46|85.5|83.1|85.97|83.57|85.5|83.1|0
1648800300000|2022-04-01 08:05:00|85.51|83.11|85.7|83.3|85.79|83.39|85.51|83.11|0
1648800600000|2022-04-01 08:10:00|85.71|83.31|85.89|83.49|85.89|83.49|85.51|83.11|0
1648800900000|2022-04-01 08:15:00|85.85|83.45|85.85|83.45|85.98|83.58|85.68|83.28|0
1648801200000|2022-04-01 08:20:00|85.82|83.42|85.66|83.26|85.85|83.45|85.57|83.17|0
1648801500000|2022-04-01 08:25:00|85.69|83.29|85.6|83.2|85.76|83.36|85.5|83.1|0
1648801800000|2022-04-01 08:30:00|85.61|83.21|85.69|83.29|85.85|83.45|85.61|83.21|0
1648802100000|2022-04-01 08:35:00|85.66|83.26|85.85|83.45|85.85|83.45|85.56|83.16|0
1648802400000|2022-04-01 08:40:00|85.83|83.43|85.47|83.07|85.85|83.45|85.47|83.07|0
1648802700000|2022-04-01 08:45:00|85.43|83.03|85.46|83.06|85.56|83.16|85.34|82.94|0
1648803000000|2022-04-01 08:50:00|85.43|83.03|85.42|83.02|85.56|83.16|85.37|82.97|0
1648803300000|2022-04-01 08:55:00|85.43|83.03|85.46|83.06|85.56|83.16|85.43|83.03|0
1648803600000|2022-04-01 09:00:00|85.51|83.11|85.74|83.34|85.81|83.41|85.51|83.11|0
1648803900000|2022-04-01 09:05:00|85.71|83.31|85.93|83.53|86|83.6|85.71|83.31|0
1648804200000|2022-04-01 09:10:00|85.96|83.56|85.8|83.4|85.99|83.59|85.74|83.34|0
1648804500000|2022-04-01 09:15:00|85.79|83.39|85.86|83.46|85.96|83.56|85.74|83.34|0
1648804800000|2022-04-01 09:20:00|85.9|83.5|85.61|83.21|86.12|83.72|85.23|82.83|0
1648805100000|2022-04-01 09:25:00|85.58|83.18|85.51|83.11|85.64|83.24|85.48|83.08|0
1648805400000|2022-04-01 09:30:00|85.48|83.08|85.07|82.67|85.48|83.08|84.92|82.52|0
1648805700000|2022-04-01 09:35:00|85.04|82.64|85.2|82.8|85.21|82.81|84.95|82.55|0
1648806000000|2022-04-01 09:40:00|85.23|82.83|85.35|82.95|85.51|83.11|85.2|82.8|0
1648806300000|2022-04-01 09:45:00|85.32|82.92|85.44|83.04|85.57|83.17|85.29|82.89|0
1648806600000|2022-04-01 09:50:00|85.41|83.01|85.16|82.76|85.41|83.01|85.04|82.64|0
1648806900000|2022-04-01 09:55:00|85.13|82.73|85.08|82.68|85.22|82.82|85|82.6|0
1648807200000|2022-04-01 10:00:00|85.1|82.7|84.83|82.43|86.17|83.77|84.55|82.15|0
1648807500000|2022-04-01 10:05:00|84.85|82.45|84.71|82.31|84.93|82.53|84.71|82.31|0
1648807800000|2022-04-01 10:10:00|84.74|82.34|84.85|82.45|84.89|82.49|84.67|82.27|0
1648808100000|2022-04-01 10:15:00|84.83|82.43|84.78|82.38|84.89|82.49|84.77|82.37|0
1648808400000|2022-04-01 10:20:00|84.8|82.4|84.89|82.49|84.89|82.49|84.76|82.36|0
1648808700000|2022-04-01 10:25:00|84.83|82.43|84.7|82.3|84.86|82.46|84.67|82.27|0
1648809000000|2022-04-01 10:30:00|84.75|82.35|84.7|82.3|84.82|82.42|84.63|82.23|0
1648809300000|2022-04-01 10:35:00|84.73|82.33|85.02|82.62|85.04|82.64|84.7|82.3|0
1648809600000|2022-04-01 10:40:00|85.01|82.61|85.04|82.64|85.09|82.69|84.94|82.54|0
1648809900000|2022-04-01 10:45:00|85.01|82.61|85.1|82.7|85.19|82.79|85.01|82.61|0
1648810200000|2022-04-01 10:50:00|85.13|82.73|85.19|82.79|85.22|82.82|85.1|82.7|0
1648810500000|2022-04-01 10:55:00|85.16|82.76|84.92|82.52|85.25|82.85|84.85|82.45|0
1648810800000|2022-04-01 11:00:00|84.97|82.57|84.94|82.54|84.97|82.57|84.78|82.38|0
1648811100000|2022-04-01 11:05:00|84.91|82.51|84.9|82.5|84.95|82.55|84.78|82.38|0
1648811400000|2022-04-01 11:10:00|84.87|82.47|85.15|82.75|85.18|82.78|84.87|82.47|0
1648811700000|2022-04-01 11:15:00|85.18|82.78|85.15|82.75|85.18|82.78|85.01|82.61|0
1648812000000|2022-04-01 11:20:00|85.18|82.78|85.06|82.66|85.21|82.81|84.99|82.59|0
1648812300000|2022-04-01 11:25:00|85.09|82.69|85.15|82.75|85.15|82.75|85.02|82.62|0
1648812600000|2022-04-01 11:30:00|85.18|82.78|85.08|82.68|85.24|82.84|85.08|82.68|0
1648812900000|2022-04-01 11:35:00|85.15|82.75|85.11|82.71|85.24|82.84|85.08|82.68|0
1648813200000|2022-04-01 11:40:00|85.15|82.75|85.14|82.74|85.18|82.78|85.11|82.71|0
1648813500000|2022-04-01 11:45:00|85.17|82.77|85.02|82.62|85.17|82.77|85.02|82.62|0
1648813800000|2022-04-01 11:50:00|85.72|83.32|84.43|82.03|85.72|83.32|83.67|81.27|0
1648814100000|2022-04-01 11:55:00|84.41|82.01|83.57|81.17|84.46|82.06|83.57|81.17|0
1648814400000|2022-04-01 12:00:00|83.6|81.2|83.73|81.33|83.74|81.34|83.57|81.17|0
1648814700000|2022-04-01 12:05:00|83.7|81.3|83.41|81.01|83.7|81.3|83.41|81.01|0
1648815000000|2022-04-01 12:10:00|83.45|81.05|83.54|81.14|83.54|81.14|83.38|80.98|0
1648815300000|2022-04-01 12:15:00|83.57|81.17|83.54|81.14|83.57|81.17|83.32|80.92|0
1648815600000|2022-04-01 12:20:00|83.5|81.1|83.38|80.98|83.54|81.14|83.32|80.92|0
1648815900000|2022-04-01 12:25:00|83.36|80.96|83.44|81.04|83.69|81.29|83.27|80.87|0
1648816200000|2022-04-01 12:30:00|83.42|81.02|84.25|81.85|84.37|81.97|83.42|81.02|0
1648816500000|2022-04-01 12:35:00|84.23|81.83|85.39|82.99|85.55|83.15|83.6|81.2|0
1648816800000|2022-04-01 12:40:00|85.36|82.96|85.74|83.34|85.9|83.5|85.36|82.96|0
1648817100000|2022-04-01 12:45:00|85.75|83.35|85.8|83.4|85.8|83.4|85.55|83.15|0
1648817400000|2022-04-01 12:50:00|85.83|83.43|85.92|83.52|86.15|83.75|85.77|83.37|0
1648817700000|2022-04-01 12:55:00|85.96|83.56|86.05|83.65|86.08|83.68|85.83|83.43|0
1648818000000|2022-04-01 13:00:00|86.08|83.68|86.62|84.22|86.62|84.22|85.98|83.58|0
1648818300000|2022-04-01 13:05:00|86.59|84.19|86.17|83.77|86.59|84.19|86.14|83.74|0
1648818600000|2022-04-01 13:10:00|86.16|83.76|85.89|83.49|86.2|83.8|85.89|83.49|0
1648818900000|2022-04-01 13:15:00|85.88|83.48|85.63|83.23|85.88|83.48|85.54|83.14|0
1648819200000|2022-04-01 13:20:00|85.6|83.2|85.82|83.42|85.85|83.45|85.5|83.1|0
1648819500000|2022-04-01 13:25:00|85.76|83.36|86.1|83.7|86.13|83.73|85.69|83.29|0
1648819800000|2022-04-01 13:30:00|86.17|83.77|86.86|84.46|86.86|84.46|85.88|83.48|0
1648820100000|2022-04-01 13:35:00|86.83|84.43|86.56|84.16|87.15|84.75|85.83|83.43|0
1648820400000|2022-04-01 13:40:00|86.53|84.13|87.02|84.14|87.28|84.48|86.49|83.79|0
1648820700000|2022-04-01 13:45:00|86.99|84.11|86.34|83.46|87.28|84.4|86.05|83.17|0
1648821000000|2022-04-01 13:50:00|86.37|83.49|87.49|84.61|87.65|84.77|86.24|83.36|0
1648821300000|2022-04-01 13:55:00|87.56|84.68|86.99|84.11|87.62|84.74|86.96|84.08|0
1648821600000|2022-04-01 14:00:00|87.23|84.35|87.39|84.51|87.84|84.96|86.75|83.87|0
1648821900000|2022-04-01 14:05:00|87.33|84.45|87.28|84.4|87.45|84.57|86.88|84|0
1648822200000|2022-04-01 14:10:00|87.23|84.35|86.36|83.48|87.23|84.35|86.24|83.36|0
1648822500000|2022-04-01 14:15:00|86.39|83.51|87.76|84.88|87.79|84.91|86.36|83.48|0
1648822800000|2022-04-01 14:20:00|87.69|84.81|88.47|85.59|88.6|85.72|87.5|84.62|0
1648823100000|2022-04-01 14:25:00|88.37|85.49|88.63|85.75|88.86|85.98|88.24|85.36|0
1648823400000|2022-04-01 14:30:00|88.5|85.62|87.98|85.1|88.53|85.65|87.95|85.07|0
1648823700000|2022-04-01 14:35:00|87.88|85|88.27|85.39|88.4|85.52|87.69|84.81|0
1648824000000|2022-04-01 14:40:00|88.33|85.45|88.14|85.26|88.82|85.94|88.07|85.19|0
1648824300000|2022-04-01 14:45:00|88.2|85.32|87.68|84.8|88.2|85.32|87.36|84.48|0
1648824600000|2022-04-01 14:50:00|87.62|84.74|87.07|84.19|87.81|84.93|87.04|84.16|0
1648824900000|2022-04-01 14:55:00|87.04|84.16|87.12|84.72|87.25|84.85|86.76|84.06|0
1648825200000|2022-04-01 15:00:00|87.18|84.78|87.21|84.81|87.37|84.97|86.99|84.59|0
1648825500000|2022-04-01 15:05:00|87.18|84.78|86.66|84.26|87.4|85|86.54|84.14|0
1648825800000|2022-04-01 15:10:00|86.7|84.3|87.55|85.15|87.75|85.35|86.14|83.74|0
1648826100000|2022-04-01 15:15:00|87.62|85.22|87.55|85.15|87.91|85.51|87.39|84.99|0
1648826400000|2022-04-01 15:20:00|87.52|85.12|87.49|85.09|87.81|85.41|87.1|84.7|0
1648826700000|2022-04-01 15:25:00|87.45|85.05|87.84|85.44|87.91|85.51|87.29|84.89|0
1648827000000|2022-04-01 15:30:00|87.87|85.47|88.26|85.86|88.42|86.02|87.78|85.38|0
1648827300000|2022-04-01 15:35:00|88.29|85.89|88.88|86.48|89.11|86.71|88.28|85.88|0
1648827600000|2022-04-01 15:40:00|88.9|86.5|89.47|87.07|89.57|87.17|88.9|86.5|0
1648827900000|2022-04-01 15:45:00|89.53|87.13|89.43|87.03|89.65|87.25|87.81|85.41|0
1648828200000|2022-04-01 15:50:00|89.53|87.13|88.84|86.44|89.66|87.26|88.68|86.28|0
1648828500000|2022-04-01 15:55:00|88.95|86.55|89.69|87.29|89.96|87.56|88.95|86.55|0
1648828800000|2022-04-01 16:00:00|89.82|87.42|90.14|87.74|90.15|87.75|89.64|87.24|0
1648829100000|2022-04-01 16:05:00|90.19|87.79|90.97|88.57|91.34|88.94|90.19|87.79|0
1648829400000|2022-04-01 16:10:00|90.94|88.54|90.87|88.47|91.27|88.87|90.8|88.4|0
1648829700000|2022-04-01 16:15:00|90.84|88.44|90.66|88.26|91.37|88.97|90.56|88.16|0
1648830000000|2022-04-01 16:20:00|90.72|88.32|90.32|87.92|90.76|88.36|90.16|87.76|0
1648830300000|2022-04-01 16:25:00|90.19|87.79|89.96|87.56|90.42|88.02|89.92|87.52|0
1648830600000|2022-04-01 16:30:00|90.02|87.62|91.05|88.65|91.22|88.82|90.02|87.62|0
1648830900000|2022-04-01 16:35:00|91.14|88.74|90.85|88.45|91.39|88.99|90.78|88.38|0
1648831200000|2022-04-01 16:40:00|90.88|88.48|90.28|87.88|91.12|88.72|90.22|87.82|0
1648831500000|2022-04-01 16:45:00|90.22|87.82|90.15|87.75|90.71|88.31|90.12|87.72|0
1648831800000|2022-04-01 16:50:00|90.18|87.78|90.25|87.85|90.68|88.28|90.05|87.65|0
1648832100000|2022-04-01 16:55:00|90.21|87.81|90.61|88.21|90.64|88.24|89.98|87.58|0
1648832400000|2022-04-01 17:00:00|90.54|88.14|90.32|87.92|90.84|88.44|90.09|87.69|0
1648832700000|2022-04-01 17:05:00|90.29|87.89|90.39|87.99|90.39|87.99|89.86|87.46|0
1648833000000|2022-04-01 17:10:00|90.41|88.01|90.69|88.29|90.85|88.45|90.41|88.01|0
1648833300000|2022-04-01 17:15:00|90.72|88.32|90.65|88.25|90.92|88.52|90.58|88.18|0
1648833600000|2022-04-01 17:20:00|90.62|88.22|90.45|88.05|91.25|88.85|90.42|88.02|0
1648833900000|2022-04-01 17:25:00|90.48|88.08|90.58|88.18|90.75|88.35|90.42|88.02|0
1648834200000|2022-04-01 17:30:00|90.61|88.21|90.58|88.18|90.68|88.28|90.21|87.81|0
1648834500000|2022-04-01 17:35:00|90.61|88.21|89.45|87.05|90.61|88.21|89.25|86.85|0
1648834800000|2022-04-01 17:40:00|89.42|87.02|89.35|86.95|89.52|87.12|88.96|86.56|0
1648835100000|2022-04-01 17:45:00|89.42|87.02|89.47|87.07|89.71|87.31|89.38|86.98|0
1648835400000|2022-04-01 17:50:00|89.55|87.15|89.64|87.24|90.06|87.66|89.48|87.08|0
1648835700000|2022-04-01 17:55:00|89.65|87.25|89.32|86.92|89.75|87.35|89.16|86.76|0
1648836000000|2022-04-01 18:00:00|89.35|86.95|88.34|85.94|89.45|87.05|88.34|85.94|0
1648836300000|2022-04-01 18:05:00|88.37|85.97|88.27|85.87|88.53|86.13|87.79|85.39|0
1648836600000|2022-04-01 18:10:00|88.34|85.94|88.04|85.64|88.66|86.26|88.04|85.64|0
1648836900000|2022-04-01 18:15:00|87.98|85.58|87.48|85.08|88.93|86.53|87.03|84.63|0
1648837200000|2022-04-01 18:20:00|87.41|85.01|87.38|84.98|87.51|85.11|86.99|84.59|0
1648837500000|2022-04-01 18:25:00|87.41|85.01|86.54|84.14|87.44|85.04|86.54|84.14|0
1648837800000|2022-04-01 18:30:00|86.57|84.17|86.03|83.63|86.67|84.27|85.97|83.57|0
1648838100000|2022-04-01 18:35:00|86|83.6|86.51|84.11|86.76|84.36|86|83.6|0
1648838400000|2022-04-01 18:40:00|86.47|84.07|85.86|83.46|87.07|84.67|85.75|83.35|0
1648838700000|2022-04-01 18:45:00|85.88|83.48|86.2|83.8|86.23|83.83|85.56|83.16|0
1648839000000|2022-04-01 18:50:00|86.17|83.77|86.52|84.12|86.58|84.18|86.13|83.73|0
1648839300000|2022-04-01 18:55:00|86.48|84.08|86.77|84.37|87|84.6|86.19|83.79|0
1648839600000|2022-04-01 19:00:00|86.87|84.47|86.29|83.89|86.9|84.5|85.97|83.57|0
1648839900000|2022-04-01 19:05:00|86.35|83.95|86.7|84.3|86.74|84.34|85.94|83.54|0
1648840200000|2022-04-01 19:10:00|86.67|84.27|86.73|84.33|87.31|84.91|86.48|84.08|0
1648840500000|2022-04-01 19:15:00|86.8|84.4|87.93|85.53|87.93|85.53|86.54|84.14|0
1648840800000|2022-04-01 19:20:00|87.99|85.59|87.63|85.23|88.22|85.82|86.85|84.45|0
1648841100000|2022-04-01 19:25:00|87.53|85.13|87.4|85|87.69|85.29|87.27|84.87|0
1648841400000|2022-04-01 19:30:00|87.3|84.9|88.02|85.62|88.28|85.88|87.08|84.68|0
1648841700000|2022-04-01 19:35:00|87.85|85.45|87.95|85.55|88.34|85.94|87.85|85.45|0
1648842000000|2022-04-01 19:40:00|87.98|85.58|88.01|85.61|88.27|85.87|87.36|84.96|0
1648842300000|2022-04-01 19:45:00|87.91|85.51|88.95|86.55|89.83|87.43|87.91|85.51|0
1648842600000|2022-04-01 19:50:00|88.39|85.99|86.77|83.89|88.7|86.12|86.64|83.76|0
1648842900000|2022-04-01 19:55:00|86.83|83.95|86.42|83.54|86.99|84.11|86.07|83.19|0
1648843200000|2022-04-01 20:00:00|86.8|83.92|86.14|83.74|86.93|84.05|86.02|83.54|0
1648843500000|2022-04-01 20:05:00|86.18|83.78|86.49|84.09|86.53|84.13|86.14|83.74|0
1648843800000|2022-04-01 20:10:00|86.52|84.12|87.1|84.7|87.1|84.7|86.49|84.09|0
1649055900000|2022-04-04 07:05:00|84.59|82.19|85.33|82.93|85.47|83.07|84.56|82.16|0
1649056200000|2022-04-04 07:10:00|85.34|82.94|86.33|83.93|86.43|84.03|85.31|82.91|0
1649056500000|2022-04-04 07:15:00|86.36|83.96|86.04|83.64|86.49|84.09|85.85|83.45|0
1649056800000|2022-04-04 07:20:00|86.09|83.69|86.17|83.77|86.23|83.83|85.91|83.51|0
1649057100000|2022-04-04 07:25:00|86.13|83.73|86.16|83.76|86.33|83.93|86.02|83.62|0
1649057400000|2022-04-04 07:30:00|86.13|83.73|85.72|83.32|86.13|83.73|85.72|83.32|0
1649057700000|2022-04-04 07:35:00|85.73|83.33|85.64|83.24|85.84|83.44|85.59|83.19|0
1649058000000|2022-04-04 07:40:00|85.62|83.22|85.87|83.47|85.87|83.47|85.49|83.09|0
1649058300000|2022-04-04 07:45:00|85.89|83.49|85.87|83.47|85.94|83.54|85.87|83.47|0
1649058600000|2022-04-04 07:50:00|85.9|83.5|85.87|83.47|85.9|83.5|85.87|83.47|0
1649058900000|2022-04-04 07:55:00|85.9|83.5|85.9|83.5|86.09|83.69|85.87|83.47|0
1649059200000|2022-04-04 08:00:00|85.87|83.47|86.18|83.78|86.38|83.98|85.64|83.24|0
1649059500000|2022-04-04 08:05:00|86.17|83.77|86.12|83.72|86.31|83.91|85.93|83.53|0
1649059800000|2022-04-04 08:10:00|86.09|83.69|85.93|83.53|86.18|83.78|85.93|83.53|0
1649060100000|2022-04-04 08:15:00|85.96|83.56|85.92|83.52|86.15|83.75|85.89|83.49|0
1649060400000|2022-04-04 08:20:00|85.89|83.49|85.7|83.3|85.99|83.59|85.64|83.24|0
1649060700000|2022-04-04 08:25:00|85.73|83.33|85.48|83.08|85.92|83.52|85.48|83.08|0
1649061000000|2022-04-04 08:30:00|85.44|83.04|85.28|82.88|85.48|83.08|85.22|82.82|0
1649061300000|2022-04-04 08:35:00|85.25|82.85|85.73|83.33|85.92|83.52|85.19|82.79|0
1649061600000|2022-04-04 08:40:00|85.81|83.41|86.08|83.68|86.08|83.68|85.71|83.31|0
1649061900000|2022-04-04 08:45:00|86.04|83.64|85.76|83.36|86.04|83.64|85.72|83.32|0
1649062200000|2022-04-04 08:50:00|85.74|83.34|85.59|83.19|85.79|83.39|85.59|83.19|0
1649062500000|2022-04-04 08:55:00|85.56|83.16|85.62|83.22|85.66|83.26|85.52|83.12|0
1649062800000|2022-04-04 09:00:00|85.66|83.26|85.18|82.78|85.66|83.26|85.16|82.76|0
1649063100000|2022-04-04 09:05:00|85.15|82.75|84.74|82.34|85.18|82.78|84.64|82.24|0
1649063400000|2022-04-04 09:10:00|84.7|82.3|84.47|82.07|84.7|82.3|84.42|82.02|0
1649063700000|2022-04-04 09:15:00|84.45|82.05|84.61|82.21|84.64|82.24|84.36|81.96|0
1649064000000|2022-04-04 09:20:00|84.62|82.22|84.51|82.11|84.67|82.27|84.42|82.02|0
1649064300000|2022-04-04 09:25:00|84.54|82.14|84.6|82.2|84.61|82.21|84.53|82.13|0
1649064600000|2022-04-04 09:30:00|84.59|82.19|84.7|82.3|84.9|82.5|84.59|82.19|0
1649064900000|2022-04-04 09:35:00|84.67|82.27|84.41|82.01|84.7|82.3|84.26|81.86|0
1649065200000|2022-04-04 09:40:00|84.35|81.95|84.5|82.1|84.52|82.12|84.32|81.92|0
1649065500000|2022-04-04 09:45:00|84.47|82.07|84.44|82.04|84.57|82.17|84.44|82.04|0
1649065800000|2022-04-04 09:50:00|84.41|82.01|84.6|82.2|84.6|82.2|84.31|81.91|0
1649066100000|2022-04-04 09:55:00|84.56|82.16|84.28|81.88|84.56|82.16|84.09|81.69|0
1649066400000|2022-04-04 10:00:00|84.27|81.87|84.4|82|84.4|82|84.12|81.72|0
1649066700000|2022-04-04 10:05:00|84.37|81.97|84.28|81.88|84.4|82|84.25|81.85|0
1649067000000|2022-04-04 10:10:00|84.25|81.85|84.15|81.75|84.4|82|84.12|81.72|0
1649067300000|2022-04-04 10:15:00|84.12|81.72|84.09|81.69|84.21|81.81|83.81|81.41|0
1649067600000|2022-04-04 10:20:00|84.05|81.65|83.96|81.56|84.15|81.75|83.84|81.44|0
1649067900000|2022-04-04 10:25:00|83.94|81.54|84.33|81.93|84.33|81.93|83.9|81.5|0
1649068200000|2022-04-04 10:30:00|84.32|81.92|84.43|82.03|84.46|82.06|84.3|81.9|0
1649068500000|2022-04-04 10:35:00|84.46|82.06|84.58|82.18|84.58|82.18|84.46|82.06|0
1649068800000|2022-04-04 10:40:00|84.61|82.21|84.64|82.24|84.67|82.27|84.49|82.09|0
1649069100000|2022-04-04 10:45:00|84.61|82.21|84.64|82.24|84.67|82.27|84.55|82.15|0
1649069400000|2022-04-04 10:50:00|84.67|82.27|84.7|82.3|84.77|82.37|84.61|82.21|0
1649069700000|2022-04-04 10:55:00|84.73|82.33|84.7|82.3|84.79|82.39|84.69|82.29|0
1649070000000|2022-04-04 11:00:00|84.73|82.33|84.59|82.19|84.75|82.35|84.57|82.17|0
1649070300000|2022-04-04 11:05:00|84.57|82.17|84.41|82.01|84.65|82.25|84.41|82.01|0
1649070600000|2022-04-04 11:10:00|84.45|82.05|84.41|82.01|84.54|82.14|84.35|81.95|0
1649070900000|2022-04-04 11:15:00|84.44|82.04|84.21|81.81|84.44|82.04|84.04|81.64|0
1649071200000|2022-04-04 11:20:00|84.19|81.79|84.22|81.82|84.25|81.85|84.06|81.66|0
1649071500000|2022-04-04 11:25:00|84.19|81.79|84.19|81.79|84.35|81.95|84.19|81.79|0
1649071800000|2022-04-04 11:30:00|84.2|81.8|84.41|82.01|84.41|82.01|84.16|81.76|0
1649072100000|2022-04-04 11:35:00|84.39|81.99|84.5|82.1|84.62|82.22|84.39|81.99|0
1649072400000|2022-04-04 11:40:00|84.47|82.07|84.43|82.03|84.5|82.1|84.4|82|0
1649072700000|2022-04-04 11:45:00|84.46|82.06|84.56|82.16|84.59|82.19|84.43|82.03|0
1649073000000|2022-04-04 11:50:00|84.59|82.19|84.27|81.87|84.59|82.19|84.27|81.87|0
1649073300000|2022-04-04 11:55:00|84.24|81.84|84.04|81.64|84.27|81.87|83.87|81.47|0
1649073600000|2022-04-04 12:00:00|84.02|81.62|84.24|81.84|84.27|81.87|83.9|81.5|0
1649073900000|2022-04-04 12:05:00|84.26|81.86|84.43|82.03|84.46|82.06|84.26|81.86|0
1649074200000|2022-04-04 12:10:00|84.39|81.99|84.3|81.9|84.43|82.03|84.17|81.77|0
1649074500000|2022-04-04 12:15:00|84.33|81.93|84.23|81.83|84.33|81.93|84.11|81.71|0
1649074800000|2022-04-04 12:20:00|84.27|81.87|83.95|81.55|84.27|81.87|83.92|81.52|0
1649075100000|2022-04-04 12:25:00|83.98|81.58|84.26|81.86|84.29|81.89|83.86|81.46|0
1649075400000|2022-04-04 12:30:00|84.23|81.83|84.07|81.67|84.29|81.89|84.04|81.64|0
1649075700000|2022-04-04 12:35:00|84.04|81.64|84.42|82.02|84.42|82.02|84.01|81.61|0
1649076000000|2022-04-04 12:40:00|84.38|81.98|84.44|82.04|84.54|82.14|84.29|81.89|0
1649076300000|2022-04-04 12:45:00|84.48|82.08|85.44|83.04|85.47|83.07|84.48|82.08|0
1649076600000|2022-04-04 12:50:00|85.41|83.01|85.4|83|85.44|83.04|85.26|82.86|0
1649076900000|2022-04-04 12:55:00|85.44|83.04|85.55|83.15|85.69|83.29|85.4|83|0
1649077200000|2022-04-04 13:00:00|85.56|83.16|85.18|82.78|85.56|83.16|85.15|82.75|0
1649077500000|2022-04-04 13:05:00|85.21|82.81|85.21|82.81|85.27|82.87|85.11|82.71|0
1649077800000|2022-04-04 13:10:00|85.24|82.84|84.99|82.59|85.24|82.84|84.96|82.56|0
1649078100000|2022-04-04 13:15:00|84.96|82.56|84.77|82.37|84.96|82.56|84.77|82.37|0
1649078400000|2022-04-04 13:20:00|84.8|82.4|84.92|82.52|84.98|82.58|84.76|82.36|0
1649078700000|2022-04-04 13:25:00|84.89|82.49|85.23|82.83|85.23|82.83|84.86|82.46|0
1649079000000|2022-04-04 13:30:00|85.3|82.9|85.87|83.47|86.03|83.63|85.23|82.83|0
1649079300000|2022-04-04 13:35:00|85.84|83.44|85.71|83.31|85.84|83.44|85.27|82.87|0
1649079600000|2022-04-04 13:40:00|85.65|83.25|84.92|82.52|85.65|83.25|84.72|82.32|0
1649079900000|2022-04-04 13:45:00|84.86|82.46|84.7|82.3|85.49|83.09|84.7|82.3|0
1649080200000|2022-04-04 13:50:00|84.73|82.33|83.75|81.35|84.73|82.33|83.7|81.3|0
1649080500000|2022-04-04 13:55:00|83.7|81.3|83.16|80.76|84.01|81.61|82.52|80.12|0
1649080800000|2022-04-04 14:00:00|83.13|80.73|83.09|80.69|83.31|80.91|83.03|80.63|0
1649081100000|2022-04-04 14:05:00|83.16|80.76|83.31|80.91|83.34|80.94|83|80.6|0
1649081400000|2022-04-04 14:10:00|83.19|80.79|83.62|81.22|83.76|81.36|82.97|80.57|0
1649081700000|2022-04-04 14:15:00|83.68|81.28|83.71|81.31|84.43|82.03|83.62|81.22|0
1649082000000|2022-04-04 14:20:00|83.68|81.28|83.09|80.69|83.77|81.37|83|80.6|0
1649082300000|2022-04-04 14:25:00|83.06|80.66|82.78|80.38|83.24|80.84|82.78|80.38|0
1649082600000|2022-04-04 14:30:00|82.75|80.35|83.05|80.65|83.08|80.68|82.69|80.29|0
1649082900000|2022-04-04 14:35:00|83.02|80.62|82.9|80.5|83.39|80.99|82.65|80.25|0
1649083200000|2022-04-04 14:40:00|82.84|80.44|83.58|81.18|83.58|81.18|82.84|80.44|0
1649083500000|2022-04-04 14:45:00|83.48|81.08|81.91|79.51|83.58|81.18|81.76|79.36|0
1649083800000|2022-04-04 14:50:00|81.94|79.54|81.97|79.57|81.97|79.57|81.69|79.29|0
1649084100000|2022-04-04 14:55:00|82.15|79.75|82.06|79.66|82.34|79.94|81.82|79.42|0
1649084400000|2022-04-04 15:00:00|82|79.6|81.32|78.92|82.12|79.72|81.23|78.83|0
1649084700000|2022-04-04 15:05:00|81.35|78.95|81.51|79.11|81.84|79.44|81.02|78.62|0
1649085000000|2022-04-04 15:10:00|81.6|79.2|81.72|79.32|81.97|79.57|81.51|79.11|0
1649085300000|2022-04-04 15:15:00|81.69|79.29|81.69|79.29|81.94|79.54|81.66|79.26|0
1649085600000|2022-04-04 15:20:00|81.81|79.41|81.6|79.2|81.87|79.47|81.6|79.2|0
1649085900000|2022-04-04 15:25:00|81.54|79.14|81.06|78.66|81.75|79.35|81.03|78.63|0
1649086200000|2022-04-04 15:30:00|81.03|78.63|81.08|78.68|81.18|78.78|80.78|78.38|0
1649086500000|2022-04-04 15:35:00|81.12|78.72|81.11|78.71|81.42|79.02|80.99|78.59|0
1649086800000|2022-04-04 15:40:00|81.17|78.77|81.14|78.74|81.2|78.8|81.02|78.62|0
1649087100000|2022-04-04 15:45:00|81.11|78.71|80.39|77.99|81.23|78.83|80.27|77.87|0
1649087400000|2022-04-04 15:50:00|80.42|78.02|80.16|77.76|80.48|78.08|80.15|77.75|0
1649087700000|2022-04-04 15:55:00|80.15|77.75|80.27|77.87|80.3|77.9|80.03|77.63|0
1649088000000|2022-04-04 16:00:00|80.24|77.84|80.39|77.99|80.45|78.05|80.24|77.84|0
1649088300000|2022-04-04 16:05:00|80.42|78.02|79.94|77.54|80.51|78.11|79.82|77.42|0
1649088600000|2022-04-04 16:10:00|79.91|77.51|79.73|77.33|80.09|77.69|79.73|77.33|0
1649088900000|2022-04-04 16:15:00|79.76|77.36|79.9|77.5|79.97|77.57|79.73|77.33|0
1649089200000|2022-04-04 16:20:00|79.87|77.47|79.93|77.53|80.05|77.65|79.81|77.41|0
1649089500000|2022-04-04 16:25:00|79.9|77.5|79.81|77.41|79.99|77.59|79.75|77.35|0
1649089800000|2022-04-04 16:30:00|79.84|77.44|79.81|77.41|79.87|77.47|79.66|77.26|0
1649090100000|2022-04-04 16:35:00|79.8|77.4|79.88|77.48|80.03|77.63|79.49|77.09|0
1649090400000|2022-04-04 16:40:00|79.91|77.51|80.09|77.69|80.27|77.87|79.87|77.47|0
1649090700000|2022-04-04 16:45:00|80.05|77.65|79.93|77.53|80.24|77.84|79.9|77.5|0
1649091000000|2022-04-04 16:50:00|79.9|77.5|79.96|77.56|80.11|77.71|79.87|77.47|0
1649091300000|2022-04-04 16:55:00|79.99|77.59|80.2|77.8|80.2|77.8|79.99|77.59|0
1649091600000|2022-04-04 17:00:00|80.23|77.83|80.26|77.86|80.47|78.07|80.2|77.8|0
1649091900000|2022-04-04 17:05:00|80.29|77.89|80.17|77.77|80.41|78.01|80.11|77.71|0
1649092200000|2022-04-04 17:10:00|80.2|77.8|80.2|77.8|80.29|77.89|80.14|77.74|0
1649092500000|2022-04-04 17:15:00|80.17|77.77|80.33|77.93|80.45|78.05|79.62|77.22|0
1649092800000|2022-04-04 17:20:00|80.36|77.96|80.3|77.9|80.48|78.08|80.21|77.81|0
1649093100000|2022-04-04 17:25:00|80.33|77.93|80.18|77.78|80.36|77.96|80.15|77.75|0
1649093400000|2022-04-04 17:30:00|80.21|77.81|80.15|77.75|80.24|77.84|79.99|77.59|0
1649093700000|2022-04-04 17:35:00|80.11|77.71|80.32|77.92|80.34|77.94|80.02|77.62|0
1649094000000|2022-04-04 17:40:00|80.29|77.89|80.07|77.67|80.39|77.99|80.07|77.67|0
1649094300000|2022-04-04 17:45:00|80.05|77.65|80.17|77.77|80.2|77.8|80.05|77.65|0
1649094600000|2022-04-04 17:50:00|80.14|77.74|80.02|77.62|80.14|77.74|79.93|77.53|0
1649094900000|2022-04-04 17:55:00|79.99|77.59|79.63|77.23|80.17|77.77|79.54|77.14|0
1649095200000|2022-04-04 18:00:00|79.6|77.2|79.57|77.17|79.87|77.47|79.57|77.17|0
1649095500000|2022-04-04 18:05:00|79.54|77.14|80.35|77.95|80.35|77.95|79.54|77.14|0
1649095800000|2022-04-04 18:10:00|80.32|77.92|80.62|78.22|80.68|78.28|80.11|77.71|0
1649096100000|2022-04-04 18:15:00|80.59|78.19|80.25|77.85|80.74|78.34|80.22|77.82|0
1649096400000|2022-04-04 18:20:00|80.22|77.82|80.13|77.73|80.34|77.94|80.13|77.73|0
1649096700000|2022-04-04 18:25:00|80.1|77.7|79.8|77.4|80.22|77.82|79.74|77.34|0
1649097000000|2022-04-04 18:30:00|79.79|77.39|79.65|77.25|80.01|77.61|79.65|77.25|0
1649097300000|2022-04-04 18:35:00|79.68|77.28|79.65|77.25|79.74|77.34|79.59|77.19|0
1649097600000|2022-04-04 18:40:00|79.68|77.28|79.68|77.28|79.8|77.4|79.65|77.25|0
1649097900000|2022-04-04 18:45:00|79.71|77.31|79.65|77.25|79.71|77.31|79.38|76.98|0
1649098200000|2022-04-04 18:50:00|79.62|77.22|79.38|76.98|79.77|77.37|79.38|76.98|0
1649098500000|2022-04-04 18:55:00|79.35|76.95|79.61|77.21|79.61|77.21|79.32|76.92|0
1649098800000|2022-04-04 19:00:00|79.58|77.18|79.55|77.15|79.79|77.39|79.46|77.06|0
1649099100000|2022-04-04 19:05:00|79.46|77.06|79.43|77.03|79.61|77.21|79.28|76.88|0
1649099400000|2022-04-04 19:10:00|79.34|76.94|79.46|77.06|79.73|77.33|79.25|76.85|0
1649099700000|2022-04-04 19:15:00|79.43|77.03|79.62|77.22|79.7|77.3|79.4|77|0
1649100000000|2022-04-04 19:20:00|79.58|77.18|79.25|76.85|79.58|77.18|79.22|76.82|0
1649100300000|2022-04-04 19:25:00|79.22|76.82|79.48|77.08|79.57|77.17|79.22|76.82|0
1649100600000|2022-04-04 19:30:00|79.51|77.11|79.42|77.02|79.63|77.23|79.27|76.87|0
1649100900000|2022-04-04 19:35:00|79.45|77.05|78.9|76.5|79.69|77.29|78.84|76.44|0
1649101200000|2022-04-04 19:40:00|78.87|76.47|79.31|76.91|79.34|76.94|78.75|76.35|0
1649101500000|2022-04-04 19:45:00|79.37|76.97|79.01|76.61|79.46|77.06|78.69|76.29|0
1649101800000|2022-04-04 19:50:00|78.83|76.43|78.56|76.16|79.01|76.61|78.3|75.9|0
1649102100000|2022-04-04 19:55:00|78.59|76.19|78.36|75.96|79.25|76.85|78.24|75.84|0
1649102400000|2022-04-04 20:00:00|78.27|75.87|78.5|76.1|78.56|76.16|78.21|75.81|0
1649102700000|2022-04-04 20:05:00|78.53|76.13|78.41|76.01|78.53|76.13|78.29|75.89|0
1649103000000|2022-04-04 20:10:00|78.44|76.04|78.15|75.75|78.53|76.13|78.12|75.72|0
1649103300000|2022-04-04 20:15:00|78.32|75.52|78.17|75.37|78.32|75.52|78.08|75.28|0
1649103600000|2022-04-04 20:20:00|78.14|75.34|78.02|75.22|78.17|75.37|78.01|75.21|0
1649103900000|2022-04-04 20:25:00|77.99|75.19|78.08|75.28|78.09|75.29|77.99|75.19|0
1649104200000|2022-04-04 20:30:00|78.11|75.31|78.05|75.25|78.14|75.34|78.05|75.25|0
1649104500000|2022-04-04 20:35:00|78.03|75.23|77.93|75.13|78.05|75.25|77.93|75.13|0
1649104800000|2022-04-04 20:40:00|77.9|75.1|77.92|75.12|77.95|75.15|77.88|75.08|0
1649105100000|2022-04-04 20:45:00|77.95|75.15|78.19|75.39|78.19|75.39|77.95|75.15|0
1649105400000|2022-04-04 20:50:00|78.22|75.42|78.13|75.33|78.28|75.48|78.13|75.33|0
1649105700000|2022-04-04 20:55:00|78.1|75.3|78.29|75.49|78.32|75.52|78.07|75.27|0
1649106000000|2022-04-04 21:00:00|78.28|75.48|78.25|75.45|78.31|75.51|78.25|75.45|0
1649106300000|2022-04-04 21:05:00|78.27|75.47|78.25|75.45|78.31|75.51|78.25|75.45|0
1649106600000|2022-04-04 21:10:00|78.27|75.47|78.27|75.47|78.32|75.52|78.26|75.46|0
1649106900000|2022-04-04 21:15:00|78.28|75.48|78.28|75.48|78.29|75.49|78.26|75.46|0
1649107200000|2022-04-04 21:20:00|78.29|75.49|78.26|75.46|78.31|75.51|78.26|75.46|0
1649107500000|2022-04-04 21:25:00|78.21|75.41|78.16|75.36|78.26|75.46|78.16|75.36|0
1649107800000|2022-04-04 21:30:00|78.18|75.38|78.2|75.4|78.22|75.42|78.18|75.38|0
1649108100000|2022-04-04 21:35:00|78.19|75.39|78.2|75.4|78.21|75.41|78.17|75.37|0
1649108400000|2022-04-04 21:40:00|78.21|75.41|78.22|75.42|78.27|75.47|78.2|75.4|0
1649109300000|2022-04-04 21:55:00|78.21|75.41|78.16|75.36|78.21|75.41|78.16|75.36|0
1649109600000|2022-04-04 22:00:00|78.17|75.37|78.28|75.48|78.36|75.56|78.17|75.37|0
1649109900000|2022-04-04 22:05:00|78.31|75.51|78.28|75.48|78.34|75.54|78.22|75.42|0
1649110200000|2022-04-04 22:10:00|78.31|75.51|78.25|75.45|78.31|75.51|78.24|75.44|0
1649110500000|2022-04-04 22:15:00|78.22|75.42|78.34|75.54|78.37|75.57|78.22|75.42|0
1649110800000|2022-04-04 22:20:00|78.32|75.52|78.37|75.57|78.37|75.57|78.31|75.51|0
1649111100000|2022-04-04 22:25:00|78.34|75.54|78.3|75.5|78.39|75.59|78.28|75.48|0
1649111400000|2022-04-04 22:30:00|78.32|75.52|78.36|75.56|78.39|75.59|78.3|75.5|0
1649111700000|2022-04-04 22:35:00|78.39|75.59|78.42|75.62|78.45|75.65|78.36|75.56|0
1649112000000|2022-04-04 22:40:00|78.45|75.65|78.42|75.62|78.45|75.65|78.39|75.59|0
1649112300000|2022-04-04 22:45:00|78.39|75.59|78.36|75.56|78.39|75.59|78.33|75.53|0
1649112600000|2022-04-04 22:50:00|78.34|75.54|78.39|75.59|78.42|75.62|78.34|75.54|0
1649112900000|2022-04-04 22:55:00|78.36|75.56|78.35|75.55|78.39|75.59|78.35|75.55|0
1649113200000|2022-04-04 23:00:00|78.38|75.58|78.35|75.55|78.38|75.58|78.35|75.55|0
1649113500000|2022-04-04 23:05:00|78.38|75.58|78.35|75.55|78.41|75.61|78.35|75.55|0
1649113800000|2022-04-04 23:10:00|78.37|75.57|78.41|75.61|78.41|75.61|78.37|75.57|0
1649114100000|2022-04-04 23:15:00|78.38|75.58|78.38|75.58|78.39|75.59|78.38|75.58|0
1649114400000|2022-04-04 23:20:00|78.41|75.61|78.41|75.61|78.44|75.64|78.38|75.58|0
1649114700000|2022-04-04 23:25:00|78.38|75.58|78.37|75.57|78.43|75.63|78.37|75.57|0
1649115000000|2022-04-04 23:30:00|78.34|75.54|78.2|75.4|78.34|75.54|78.2|75.4|0
1649115300000|2022-04-04 23:35:00|78.22|75.42|78.22|75.42|78.25|75.45|78.21|75.41|0
1649115600000|2022-04-04 23:40:00|78.25|75.45|78.25|75.45|78.31|75.51|78.22|75.42|0
1649115900000|2022-04-04 23:45:00|78.28|75.48|78.43|75.63|78.43|75.63|78.25|75.45|0
1649116200000|2022-04-04 23:50:00|78.4|75.6|78.43|75.63|78.46|75.66|78.4|75.6|0
1649116500000|2022-04-04 23:55:00|78.4|75.6|78.54|75.74|78.54|75.74|78.4|75.6|0
1649116800000|2022-04-05 00:00:00|78.51|75.71|78.78|75.98|78.78|75.98|78.51|75.71|0
1649117100000|2022-04-05 00:05:00|78.75|75.95|78.72|75.92|78.78|75.98|78.66|75.86|0
1649117400000|2022-04-05 00:10:00|78.7|75.9|78.69|75.89|78.72|75.92|78.61|75.81|0
1649117700000|2022-04-05 00:15:00|78.72|75.92|78.76|75.96|78.86|76.06|78.69|75.89|0
1649118000000|2022-04-05 00:20:00|78.74|75.94|78.8|76|78.8|76|78.71|75.91|0
1649118300000|2022-04-05 00:25:00|78.77|75.97|78.77|75.97|78.86|76.06|78.74|75.94|0
1649118600000|2022-04-05 00:30:00|78.74|75.94|78.68|75.88|78.8|76|78.65|75.85|0
1649118900000|2022-04-05 00:35:00|78.65|75.85|78.68|75.88|78.68|75.88|78.62|75.82|0
1649119200000|2022-04-05 00:40:00|78.71|75.91|78.65|75.85|78.77|75.97|78.65|75.85|0
1649119500000|2022-04-05 00:45:00|78.68|75.88|78.73|75.93|78.79|75.99|78.68|75.88|0
1649119800000|2022-04-05 00:50:00|78.72|75.92|78.7|75.9|78.76|75.96|78.59|75.79|0
1649120100000|2022-04-05 00:55:00|78.69|75.89|78.55|75.75|78.73|75.93|78.55|75.75|0
1649120400000|2022-04-05 01:00:00|78.52|75.72|78.61|75.81|78.64|75.84|78.49|75.69|0
1649120700000|2022-04-05 01:05:00|78.64|75.84|78.64|75.84|78.7|75.9|78.61|75.81|0
1649121000000|2022-04-05 01:10:00|78.62|75.82|78.64|75.84|78.64|75.84|78.58|75.78|0
1649121300000|2022-04-05 01:15:00|78.61|75.81|78.55|75.75|78.64|75.84|78.55|75.75|0
1649121600000|2022-04-05 01:20:00|78.58|75.78|78.55|75.75|78.58|75.78|78.49|75.69|0
1649121900000|2022-04-05 01:25:00|78.56|75.76|78.66|75.86|78.69|75.89|78.56|75.76|0
1649122200000|2022-04-05 01:30:00|78.69|75.89|78.62|75.82|78.69|75.89|78.57|75.77|0
1649122500000|2022-04-05 01:35:00|78.63|75.83|78.57|75.77|78.63|75.83|78.53|75.73|0
1649122800000|2022-04-05 01:40:00|78.56|75.76|78.57|75.77|78.63|75.83|78.56|75.76|0
1649123100000|2022-04-05 01:45:00|78.55|75.75|78.51|75.71|78.6|75.8|78.51|75.71|0
1649123400000|2022-04-05 01:50:00|78.48|75.68|78.39|75.59|78.48|75.68|78.39|75.59|0
1649123700000|2022-04-05 01:55:00|78.42|75.62|78.42|75.62|78.42|75.62|78.39|75.59|0
1649124000000|2022-04-05 02:00:00|78.4|75.6|78.38|75.58|78.42|75.62|78.38|75.58|0
1649124300000|2022-04-05 02:05:00|78.41|75.61|78.47|75.67|78.47|75.67|78.38|75.58|0
1649124600000|2022-04-05 02:10:00|78.5|75.7|78.5|75.7|78.5|75.7|78.47|75.67|0
1649124900000|2022-04-05 02:15:00|78.53|75.73|78.56|75.76|78.56|75.76|78.5|75.7|0
1649125200000|2022-04-05 02:20:00|78.59|75.79|78.26|75.46|78.65|75.85|78.26|75.46|0
1649125500000|2022-04-05 02:25:00|78.24|75.44|78.26|75.46|78.26|75.46|78.23|75.43|0
1649125800000|2022-04-05 02:30:00|78.29|75.49|78.17|75.37|78.29|75.49|78.17|75.37|0
1649126100000|2022-04-05 02:35:00|78.18|75.38|78.17|75.37|78.2|75.4|78.17|75.37|0
1649126400000|2022-04-05 02:40:00|78.18|75.38|78.16|75.36|78.2|75.4|78.16|75.36|0
1649126700000|2022-04-05 02:45:00|78.19|75.39|78.22|75.42|78.25|75.45|78.19|75.39|0
1649127000000|2022-04-05 02:50:00|78.25|75.45|78.34|75.54|78.34|75.54|78.25|75.45|0
1649127300000|2022-04-05 02:55:00|78.37|75.57|78.34|75.54|78.37|75.57|78.31|75.51|0
1649127600000|2022-04-05 03:00:00|78.31|75.51|78.28|75.48|78.31|75.51|78.25|75.45|0
1649127900000|2022-04-05 03:05:00|78.26|75.46|78.3|75.5|78.33|75.53|78.22|75.42|0
1649128200000|2022-04-05 03:10:00|78.27|75.47|78.27|75.47|78.27|75.47|78.21|75.41|0
1649128500000|2022-04-05 03:15:00|78.24|75.44|78.21|75.41|78.24|75.44|78.21|75.41|0
1649128800000|2022-04-05 03:20:00|78.24|75.44|78.27|75.47|78.27|75.47|78.21|75.41|0
1649129100000|2022-04-05 03:25:00|78.24|75.44|78.42|75.62|78.42|75.62|78.24|75.44|0
1649129400000|2022-04-05 03:30:00|78.39|75.59|78.44|75.64|78.48|75.68|78.39|75.59|0
1649129700000|2022-04-05 03:35:00|78.41|75.61|78.38|75.58|78.41|75.61|78.35|75.55|0
1649130000000|2022-04-05 03:40:00|78.37|75.57|78.38|75.58|78.38|75.58|78.32|75.52|0
1649130300000|2022-04-05 03:45:00|78.4|75.6|78.35|75.55|78.41|75.61|78.32|75.52|0
1649130600000|2022-04-05 03:50:00|78.32|75.52|78.38|75.58|78.4|75.6|78.32|75.52|0
1649130900000|2022-04-05 03:55:00|78.36|75.56|78.35|75.55|78.38|75.58|78.32|75.52|0
1649131200000|2022-04-05 04:00:00|78.32|75.52|78.35|75.55|78.38|75.58|78.32|75.52|0
1649131500000|2022-04-05 04:05:00|78.32|75.52|78.29|75.49|78.32|75.52|78.26|75.46|0
1649131800000|2022-04-05 04:10:00|78.28|75.48|78.31|75.51|78.31|75.51|78.25|75.45|0
1649132100000|2022-04-05 04:15:00|78.28|75.48|78.28|75.48|78.28|75.48|78.25|75.45|0
1649132400000|2022-04-05 04:20:00|78.31|75.51|78.28|75.48|78.31|75.51|78.27|75.47|0
1649132700000|2022-04-05 04:25:00|78.25|75.45|78.25|75.45|78.28|75.48|78.22|75.42|0
1649133000000|2022-04-05 04:30:00|78.24|75.44|78.13|75.33|78.25|75.45|78.09|75.29|0
1649133300000|2022-04-05 04:35:00|78.16|75.36|78.13|75.33|78.19|75.39|78.13|75.33|0
1649133600000|2022-04-05 04:40:00|78.14|75.34|78.19|75.39|78.19|75.39|78.13|75.33|0
1649133900000|2022-04-05 04:45:00|78.17|75.37|78.12|75.32|78.19|75.39|78.12|75.32|0
1649134200000|2022-04-05 04:50:00|78.1|75.3|78.09|75.29|78.17|75.37|78.09|75.29|0
1649134500000|2022-04-05 04:55:00|78.12|75.32|78.15|75.35|78.15|75.35|78.09|75.29|0
1649134800000|2022-04-05 05:00:00|78.18|75.38|78.09|75.29|78.18|75.38|78.06|75.26|0
1649135100000|2022-04-05 05:05:00|78.12|75.32|78.18|75.38|78.18|75.38|78.09|75.29|0
1649135400000|2022-04-05 05:10:00|78.19|75.39|78.15|75.35|78.21|75.41|78.15|75.35|0
1649135700000|2022-04-05 05:15:00|78.12|75.32|78.17|75.37|78.18|75.38|78.03|75.23|0
1649136000000|2022-04-05 05:20:00|78.14|75.34|78.11|75.31|78.16|75.36|78.11|75.31|0
1649136300000|2022-04-05 05:25:00|78.1|75.3|78.02|75.22|78.1|75.3|78.02|75.22|0
1649136600000|2022-04-05 05:30:00|78.04|75.24|78.11|75.31|78.11|75.31|78.04|75.24|0
1649136900000|2022-04-05 05:35:00|78.08|75.28|78.08|75.28|78.11|75.31|78.05|75.25|0
1649137200000|2022-04-05 05:40:00|78.11|75.31|78.11|75.31|78.17|75.37|78.08|75.28|0
1649137500000|2022-04-05 05:45:00|78.08|75.28|78.11|75.31|78.11|75.31|78.05|75.25|0
1649137800000|2022-04-05 05:50:00|78.08|75.28|78.02|75.22|78.11|75.31|78.02|75.22|0
1649138100000|2022-04-05 05:55:00|77.99|75.19|77.78|74.98|77.99|75.19|77.72|74.92|0
1649138400000|2022-04-05 06:00:00|77.75|74.95|77.57|74.77|77.78|74.98|77.57|74.77|0
1649138700000|2022-04-05 06:05:00|77.6|74.8|77.69|74.89|77.69|74.89|77.54|74.74|0
1649139000000|2022-04-05 06:10:00|77.72|74.92|77.92|75.12|77.92|75.12|77.72|74.92|0
1649139300000|2022-04-05 06:15:00|77.95|75.15|78.04|75.24|78.07|75.27|77.94|75.14|0
1649139600000|2022-04-05 06:20:00|78.01|75.21|78.04|75.24|78.24|75.44|77.98|75.18|0
1649139900000|2022-04-05 06:25:00|78.02|75.22|78|75.2|78.12|75.32|77.98|75.18|0
1649140200000|2022-04-05 06:30:00|78.03|75.23|78.02|75.22|78.12|75.32|78|75.2|0
1649140500000|2022-04-05 06:35:00|78|75.2|78.03|75.23|78.06|75.26|78|75.2|0
1649140800000|2022-04-05 06:40:00|78.06|75.26|78.21|75.41|78.21|75.41|78.06|75.26|0
1649141100000|2022-04-05 06:45:00|78.18|75.38|79.09|76.29|79.15|76.35|78.06|75.26|0
1649141400000|2022-04-05 06:50:00|79.07|76.27|79.08|76.28|79.17|76.37|79.07|76.27|0
1649141700000|2022-04-05 06:55:00|79.02|76.22|79.11|76.31|79.26|76.46|79.02|76.22|0
1649142000000|2022-04-05 07:00:00|78.99|76.19|78.67|75.87|79.02|76.22|78.31|75.51|0
1649142300000|2022-04-05 07:05:00|78.45|76.05|78.63|76.23|78.88|76.48|78.44|76.04|0
1649142600000|2022-04-05 07:10:00|78.55|76.15|78.95|76.07|79.24|76.57|78.4|76|0
1649142900000|2022-04-05 07:15:00|78.97|76.09|78.69|75.81|79.15|76.27|78.67|75.79|0
1649143200000|2022-04-05 07:20:00|78.67|75.79|78.73|75.85|78.85|75.97|78.58|75.7|0
1649143500000|2022-04-05 07:25:00|78.71|75.83|78|75.12|78.85|75.97|77.91|75.03|0
1649143800000|2022-04-05 07:30:00|77.97|75.09|77.79|74.91|78.09|75.21|77.53|74.65|0
1649144100000|2022-04-05 07:35:00|77.73|74.85|77.46|74.58|77.73|74.85|77.27|74.39|0
1649144400000|2022-04-05 07:40:00|77.45|74.57|77.36|74.48|77.5|74.62|77.3|74.42|0
1649144700000|2022-04-05 07:45:00|77.37|74.49|77.24|74.36|77.55|74.67|77.21|74.33|0
1649145000000|2022-04-05 07:50:00|77.27|74.39|77.62|74.74|77.68|74.8|77.27|74.39|0
1649145300000|2022-04-05 07:55:00|77.56|74.68|77.56|74.68|77.62|74.74|77.34|74.46|0
1649145600000|2022-04-05 08:00:00|77.57|74.69|77.46|75.06|77.64|75.06|77.31|74.53|0
1649145900000|2022-04-05 08:05:00|77.43|75.03|77.37|74.97|77.49|75.09|77.31|74.91|0
1649146200000|2022-04-05 08:10:00|77.36|74.96|77.17|74.77|77.39|74.99|77.17|74.77|0
1649146500000|2022-04-05 08:15:00|77.19|74.79|77.34|74.94|77.37|74.97|77.11|74.71|0
1649146800000|2022-04-05 08:20:00|77.37|74.97|77.37|74.97|77.41|75.01|77.22|74.82|0
1649147100000|2022-04-05 08:25:00|77.34|74.94|77.69|75.29|77.72|75.32|77.34|74.94|0
1649147400000|2022-04-05 08:30:00|77.72|75.32|77.69|75.29|77.8|75.4|77.6|75.2|0
1649147700000|2022-04-05 08:35:00|77.7|75.3|77.6|75.2|77.72|75.32|77.54|75.14|0
1649148000000|2022-04-05 08:40:00|77.63|75.23|77.6|75.2|77.66|75.26|77.48|75.08|0
1649148300000|2022-04-05 08:45:00|77.62|75.22|77.44|75.04|77.83|75.43|77.44|75.04|0
1649148600000|2022-04-05 08:50:00|77.47|75.07|77.85|75.45|77.88|75.48|77.46|75.06|0
1649148900000|2022-04-05 08:55:00|77.88|75.48|78|75.6|78.09|75.69|77.82|75.42|0
1649149200000|2022-04-05 09:00:00|78.03|75.63|78.04|75.64|78.1|75.7|77.97|75.57|0
1649149500000|2022-04-05 09:05:00|78.02|75.62|77.96|75.56|78.02|75.62|77.9|75.5|0
1649149800000|2022-04-05 09:10:00|77.95|75.55|77.93|75.53|77.99|75.59|77.9|75.5|0
1649150100000|2022-04-05 09:15:00|77.95|75.55|78.02|75.62|78.05|75.65|77.9|75.5|0
1649150400000|2022-04-05 09:20:00|78|75.6|78.14|75.74|78.17|75.77|77.93|75.53|0
1649150700000|2022-04-05 09:25:00|78.15|75.75|78.31|75.91|78.43|76.03|78.14|75.74|0
1649151000000|2022-04-05 09:30:00|78.3|75.9|77.95|75.55|78.31|75.91|77.87|75.47|0
1649151300000|2022-04-05 09:35:00|77.94|75.54|78.28|75.88|78.28|75.88|77.86|75.46|0
1649151600000|2022-04-05 09:40:00|78.25|75.85|78.33|75.93|78.39|75.99|78.22|75.82|0
1649151900000|2022-04-05 09:45:00|78.36|75.96|78.6|76.2|78.63|76.23|78.36|75.96|0
1649152200000|2022-04-05 09:50:00|78.62|76.22|78.88|76.48|78.91|76.51|78.11|75.71|0
1649152500000|2022-04-05 09:55:00|78.91|76.51|78.97|76.57|79.06|76.66|78.85|76.45|0
1649152800000|2022-04-05 10:00:00|79|76.6|78.79|76.39|79.08|76.68|78.73|76.33|0
1649153100000|2022-04-05 10:05:00|78.82|76.42|79.24|76.84|79.33|76.93|78.73|76.33|0
1649153400000|2022-04-05 10:10:00|79.27|76.87|79.24|76.84|79.36|76.96|79.18|76.78|0
1649153700000|2022-04-05 10:15:00|79.27|76.87|79.03|76.63|79.27|76.87|79.03|76.63|0
1649154000000|2022-04-05 10:20:00|79.04|76.64|79.47|77.07|79.56|77.16|79|76.6|0
1649154300000|2022-04-05 10:25:00|79.41|77.01|79.35|76.95|79.52|77.12|79.32|76.92|0
1649154600000|2022-04-05 10:30:00|79.34|76.94|79.56|77.16|79.56|77.16|79.14|76.74|0
1649154900000|2022-04-05 10:35:00|79.5|77.1|79.53|77.13|79.65|77.25|79.44|77.04|0
1649155200000|2022-04-05 10:40:00|79.56|77.16|79.32|76.92|79.56|77.16|79.32|76.92|0
1649155500000|2022-04-05 10:45:00|79.35|76.95|79.28|76.88|79.47|77.07|79.26|76.86|0
1649155800000|2022-04-05 10:50:00|79.34|76.94|79.07|76.67|79.36|76.96|79.01|76.61|0
1649156100000|2022-04-05 10:55:00|79.1|76.7|79.04|76.64|79.16|76.76|79|76.6|0
1649156400000|2022-04-05 11:00:00|79.07|76.67|79.13|76.73|79.19|76.79|79.01|76.61|0
1649156700000|2022-04-05 11:05:00|79.1|76.7|79.34|76.94|79.37|76.97|79.07|76.67|0
1649157000000|2022-04-05 11:10:00|79.37|76.97|79.37|76.97|79.52|77.12|79.31|76.91|0
1649157300000|2022-04-05 11:15:00|79.4|77|79.25|76.85|79.4|77|79.25|76.85|0
1649157600000|2022-04-05 11:20:00|79.26|76.86|79.27|76.87|79.3|76.9|79.08|76.68|0
1649157900000|2022-04-05 11:25:00|79.26|76.86|79.06|76.66|79.27|76.87|79.03|76.63|0
1649158200000|2022-04-05 11:30:00|79.03|76.63|79.44|77.04|79.77|77.37|78.97|76.57|0
1649158500000|2022-04-05 11:35:00|79.46|77.06|79.26|76.86|79.5|77.1|79.26|76.86|0
1649158800000|2022-04-05 11:40:00|79.23|76.83|79.05|76.65|79.26|76.86|79.02|76.62|0
1649159100000|2022-04-05 11:45:00|79.08|76.68|79.05|76.65|79.11|76.71|79.02|76.62|0
1649159400000|2022-04-05 11:50:00|79.08|76.68|79.17|76.77|79.23|76.83|79.05|76.65|0
1649159700000|2022-04-05 11:55:00|79.15|76.75|79.14|76.74|79.2|76.8|79.14|76.74|0
1649160000000|2022-04-05 12:00:00|79.11|76.71|78.87|76.47|79.26|76.86|78.87|76.47|0
1649160300000|2022-04-05 12:05:00|78.9|76.5|79.16|76.76|79.22|76.82|78.9|76.5|0
1649160600000|2022-04-05 12:10:00|79.19|76.79|79.22|76.82|79.25|76.85|79.07|76.67|0
1649160900000|2022-04-05 12:15:00|79.25|76.85|79.34|76.94|79.46|77.06|79.25|76.85|0
1649161200000|2022-04-05 12:20:00|79.37|76.97|79.64|77.24|79.64|77.24|79.26|76.86|0
1649161500000|2022-04-05 12:25:00|79.7|77.3|79.58|77.18|79.7|77.3|79.49|77.09|0
1649161800000|2022-04-05 12:30:00|79.55|77.15|79.39|76.99|79.55|77.15|79.36|76.96|0
1649162100000|2022-04-05 12:35:00|79.36|76.96|79.39|76.99|79.54|77.14|79.27|76.87|0
1649162400000|2022-04-05 12:40:00|79.36|76.96|79.42|77.02|79.45|77.05|79.27|76.87|0
1649162700000|2022-04-05 12:45:00|79.39|76.99|79.48|77.08|79.48|77.08|79.33|76.93|0
1649163000000|2022-04-05 12:50:00|79.45|77.05|79.54|77.14|79.66|77.26|79.36|76.96|0
1649163300000|2022-04-05 12:55:00|79.57|77.17|79.84|77.44|79.96|77.56|79.51|77.11|0
1649163600000|2022-04-05 13:00:00|79.87|77.47|79.47|77.07|79.87|77.47|79.41|77.01|0
1649163900000|2022-04-05 13:05:00|79.44|77.04|79.53|77.13|79.77|77.37|79.44|77.04|0
1649164200000|2022-04-05 13:10:00|79.5|77.1|79.47|77.07|79.62|77.22|79.44|77.04|0
1649164500000|2022-04-05 13:15:00|79.44|77.04|79.41|77.01|79.44|77.04|79.23|76.83|0
1649164800000|2022-04-05 13:20:00|79.38|76.98|79.48|77.08|79.65|77.25|79.29|76.89|0
1649165100000|2022-04-05 13:25:00|79.53|77.13|80.04|77.64|80.1|77.7|79.44|77.04|0
1649165400000|2022-04-05 13:30:00|80.07|77.67|78.96|76.56|80.07|77.67|78.48|76.08|0
1649165700000|2022-04-05 13:35:00|78.75|76.35|78.39|75.99|78.93|76.53|78.36|75.96|0
1649166000000|2022-04-05 13:40:00|78.42|76.02|78.51|76.11|78.54|76.14|78.1|75.7|0
1649166300000|2022-04-05 13:45:00|78.5|76.1|78.64|76.24|78.75|76.35|78.13|75.73|0
1649166600000|2022-04-05 13:50:00|78.6|76.2|78.77|76.37|79.13|76.73|78.57|76.17|0
1649166900000|2022-04-05 13:55:00|78.8|76.4|78.39|75.99|78.83|76.43|78.39|75.99|0
1649167200000|2022-04-05 14:00:00|78.37|75.97|77.91|75.51|78.56|76.16|77.36|74.96|0
1649167500000|2022-04-05 14:05:00|77.97|75.57|81.08|78.2|81.2|78.69|77.97|75.57|0
1649167800000|2022-04-05 14:10:00|81.14|78.26|81.83|78.95|82.58|79.7|80.75|77.87|0
1649168100000|2022-04-05 14:15:00|81.98|79.1|82.81|79.93|82.97|80.09|81.98|79.1|0
1649168400000|2022-04-05 14:20:00|82.78|79.9|82.83|79.95|83.15|80.27|82.33|79.45|0
1649168700000|2022-04-05 14:25:00|82.8|79.92|82.58|79.7|83.04|80.16|82.49|79.61|0
1649169000000|2022-04-05 14:30:00|82.49|79.61|82.89|80.01|82.95|80.07|82.24|79.36|0
1649169300000|2022-04-05 14:35:00|82.85|79.97|83.19|80.31|83.29|80.41|82.33|79.45|0
1649169600000|2022-04-05 14:40:00|83.25|80.37|82.88|80|83.25|80.37|82.79|79.91|0
1649169900000|2022-04-05 14:45:00|82.94|80.06|82.08|79.2|83.04|80.16|82.02|79.14|0
1649170200000|2022-04-05 14:50:00|82.05|79.17|81.38|78.5|82.17|79.29|81.23|78.35|0
1649170500000|2022-04-05 14:55:00|81.41|78.53|82.76|79.88|82.87|79.99|81.41|78.53|0
1649170800000|2022-04-05 15:00:00|82.73|79.85|82.89|80.01|83.19|80.31|82.54|79.66|0
1649171100000|2022-04-05 15:05:00|82.76|79.88|83.15|80.27|83.31|80.43|82.63|79.75|0
1649171400000|2022-04-05 15:10:00|83.12|80.24|83.03|80.15|83.62|80.74|82.94|80.06|0
1649171700000|2022-04-05 15:15:00|83.05|80.17|83.65|80.77|83.8|80.92|83.03|80.15|0
1649172000000|2022-04-05 15:20:00|83.61|80.73|84.08|81.2|84.08|81.2|82.57|79.69|0
1649172300000|2022-04-05 15:25:00|84.1|81.22|83.8|80.92|84.24|81.36|83.8|80.92|0
1649172600000|2022-04-05 15:30:00|83.86|80.98|83.37|80.49|84.02|81.14|83.34|80.46|0
1649172900000|2022-04-05 15:35:00|83.4|80.52|84.61|81.73|84.76|81.88|83.34|80.46|0
1649173200000|2022-04-05 15:40:00|84.54|81.66|83.96|81.56|84.67|81.79|83.84|81.32|0
1649173500000|2022-04-05 15:45:00|83.99|81.59|84.36|81.96|84.46|82.06|83.93|81.53|0
1649173800000|2022-04-05 15:50:00|84.33|81.93|84.52|82.12|84.8|82.4|83.99|81.59|0
1649174100000|2022-04-05 15:55:00|84.49|82.09|84.89|82.49|84.92|82.52|84.46|82.06|0
1649174400000|2022-04-05 16:00:00|84.92|82.52|84.86|82.46|85.3|82.9|84.61|82.21|0
1649174700000|2022-04-05 16:05:00|84.83|82.43|84.65|82.25|84.86|82.46|84.42|82.02|0
1649175000000|2022-04-05 16:10:00|84.61|82.21|84.7|82.3|84.84|82.44|84.48|82.08|0
1649175300000|2022-04-05 16:15:00|84.67|82.27|85.45|83.05|85.45|83.05|84.67|82.27|0
1649175600000|2022-04-05 16:20:00|85.44|83.04|85.52|83.12|85.8|83.4|85.23|82.83|0
1649175900000|2022-04-05 16:25:00|85.64|83.24|85.83|83.43|85.9|83.5|85.52|83.12|0
1649176200000|2022-04-05 16:30:00|85.86|83.46|85.7|83.3|85.96|83.56|84.82|82.42|0
1649176500000|2022-04-05 16:35:00|85.73|83.33|85.76|83.36|86.14|83.74|84.56|82.16|0
1649176800000|2022-04-05 16:40:00|85.91|83.51|86.17|83.77|86.23|83.83|85.76|83.36|0
1649177100000|2022-04-05 16:45:00|86.1|83.7|85.66|83.26|86.26|83.86|85.66|83.26|0
1649177400000|2022-04-05 16:50:00|85.69|83.29|85.37|82.97|85.78|83.38|85.34|82.94|0
1649177700000|2022-04-05 16:55:00|85.34|82.94|85.28|82.88|85.59|83.19|85.15|82.75|0
1649178000000|2022-04-05 17:00:00|85.31|82.91|84.45|82.05|85.53|83.13|84.42|82.02|0
1649178300000|2022-04-05 17:05:00|84.53|82.13|83.55|81.15|84.64|82.24|83.55|81.15|0
1649178600000|2022-04-05 17:10:00|83.46|81.06|83.52|81.12|83.67|81.27|83.45|81.05|0
1649178900000|2022-04-05 17:15:00|83.55|81.15|83.17|80.77|83.64|81.24|83.14|80.74|0
1649179200000|2022-04-05 17:20:00|83.2|80.8|84.7|82.3|84.7|82.3|82.77|80.37|0
1649179500000|2022-04-05 17:25:00|84.67|82.27|84.95|82.55|85.07|82.67|84.57|82.17|0
1649179800000|2022-04-05 17:30:00|84.91|82.51|85.41|83.01|85.51|83.11|84.91|82.51|0
1649180100000|2022-04-05 17:35:00|85.38|82.98|85.6|83.2|85.63|83.23|85.38|82.98|0
1649180400000|2022-04-05 17:40:00|85.63|83.23|86.2|83.8|86.2|83.8|85.63|83.23|0
1649180700000|2022-04-05 17:45:00|86.17|83.77|86.52|84.12|86.65|84.25|86.11|83.71|0
1649181000000|2022-04-05 17:50:00|86.58|84.18|85.41|83.01|87.79|85.39|85.25|82.85|0
1649181300000|2022-04-05 17:55:00|85.38|82.98|84.96|82.56|85.5|83.1|84.9|82.5|0
1649181600000|2022-04-05 18:00:00|84.99|82.59|85.31|82.91|85.4|83|84.8|82.4|0
1649181900000|2022-04-05 18:05:00|85.28|82.88|85.37|82.97|85.47|83.07|85.09|82.69|0
1649182200000|2022-04-05 18:10:00|85.34|82.94|85.62|83.22|85.94|83.54|84.17|81.77|0
1649182500000|2022-04-05 18:15:00|85.68|83.28|85.05|82.65|85.81|83.41|85.05|82.65|0
1649182800000|2022-04-05 18:20:00|85.02|82.62|85.14|82.74|85.33|82.93|84.83|82.43|0
1649183100000|2022-04-05 18:25:00|85.11|82.71|85.52|83.12|85.58|83.18|84.95|82.55|0
1649183400000|2022-04-05 18:30:00|85.49|83.09|85.71|83.31|85.77|83.37|85.46|83.06|0
1649183700000|2022-04-05 18:35:00|85.68|83.28|85.93|83.53|86.03|83.63|85.3|82.9|0
1649184000000|2022-04-05 18:40:00|85.9|83.5|85.33|82.93|86.06|83.66|85.26|82.86|0
1649184300000|2022-04-05 18:45:00|85.39|82.99|85.51|83.11|85.83|83.43|85.17|82.77|0
1649184600000|2022-04-05 18:50:00|85.48|83.08|85.51|83.11|85.64|83.24|85.23|82.83|0
1649184900000|2022-04-05 18:55:00|85.45|83.05|86.02|83.62|86.18|83.78|85.2|82.8|0
1649185200000|2022-04-05 19:00:00|86|83.6|86.56|84.16|86.56|84.16|85.73|83.33|0
1649185500000|2022-04-05 19:05:00|86.5|84.1|86.85|84.45|87.01|84.61|86.46|84.06|0
1649185800000|2022-04-05 19:10:00|86.82|84.42|87.43|85.03|87.59|85.19|86.78|84.38|0
1649186100000|2022-04-05 19:15:00|87.46|85.06|87.62|85.22|87.72|85.32|87.2|84.8|0
1649186400000|2022-04-05 19:20:00|87.68|85.28|86.84|84.44|87.85|85.45|86.84|84.44|0
1649186700000|2022-04-05 19:25:00|86.88|84.48|87.45|85.05|87.52|85.12|86.88|84.48|0
1649187000000|2022-04-05 19:30:00|87.49|85.09|88.26|85.86|88.3|85.9|87.49|85.09|0
1649187300000|2022-04-05 19:35:00|88.3|85.9|88.33|85.93|88.59|86.19|88|85.6|0
1649187600000|2022-04-05 19:40:00|88.3|85.9|88.23|85.83|88.62|86.22|88.07|85.67|0
1649187900000|2022-04-05 19:45:00|88.13|85.73|89.73|87.33|89.79|87.39|86.73|84.33|0
1649188200000|2022-04-05 19:50:00|89.89|87.49|88.54|86.14|89.89|87.49|88.02|85.62|0
1649188500000|2022-04-05 19:55:00|88.38|85.98|88.15|85.75|89.03|86.63|88.15|85.75|0
1649188800000|2022-04-05 20:00:00|88.09|85.69|87.95|85.55|88.15|85.75|87.92|85.52|0
1649189100000|2022-04-05 20:05:00|87.92|85.52|87.92|85.52|87.99|85.59|87.82|85.42|0
1649189400000|2022-04-05 20:10:00|87.95|85.55|88.11|85.71|88.11|85.71|87.89|85.49|0
1649189700000|2022-04-05 20:15:00|88.31|85.51|88.05|85.25|88.31|85.51|88.05|85.25|0
1649190000000|2022-04-05 20:20:00|88.15|85.35|88.25|85.45|88.25|85.45|88.12|85.32|0
1649190300000|2022-04-05 20:25:00|88.21|85.41|88.24|85.44|88.28|85.48|88.21|85.41|0
1649190600000|2022-04-05 20:30:00|88.21|85.41|88.11|85.31|88.21|85.41|88.08|85.28|0
1649190900000|2022-04-05 20:35:00|88.08|85.28|88.08|85.28|88.13|85.33|88.08|85.28|0
1649191200000|2022-04-05 20:40:00|88.05|85.25|88.08|85.28|88.08|85.28|88.03|85.23|0
1649191500000|2022-04-05 20:45:00|88.04|85.24|87.95|85.15|88.04|85.24|87.91|85.11|0
1649191800000|2022-04-05 20:50:00|87.91|85.11|87.81|85.01|87.98|85.18|87.81|85.01|0
1649192100000|2022-04-05 20:55:00|87.85|85.05|87.76|84.96|87.85|85.05|87.73|84.93|0
1649192400000|2022-04-05 21:00:00|87.75|84.95|87.73|84.93|87.75|84.95|87.69|84.89|0
1649192700000|2022-04-05 21:05:00|87.76|84.96|87.77|84.97|87.78|84.98|87.75|84.95|0
1649193000000|2022-04-05 21:10:00|87.76|84.96|87.73|84.93|87.76|84.96|87.71|84.91|0
1649193300000|2022-04-05 21:15:00|87.72|84.92|87.7|84.9|87.75|84.95|87.68|84.88|0
1649193600000|2022-04-05 21:20:00|87.73|84.93|87.67|84.87|87.74|84.94|87.66|84.86|0
1649193900000|2022-04-05 21:25:00|87.66|84.86|87.63|84.83|87.72|84.92|87.61|84.81|0
1649194200000|2022-04-05 21:30:00|87.64|84.84|87.69|84.89|87.74|84.94|87.62|84.82|0
1649194500000|2022-04-05 21:35:00|87.56|84.76|87.6|84.8|87.61|84.81|87.56|84.76|0
1649194800000|2022-04-05 21:40:00|87.61|84.81|87.61|84.81|87.61|84.81|87.59|84.79|0
1649195100000|2022-04-05 21:45:00|87.62|84.82|87.65|84.85|87.65|84.85|87.62|84.82|0
1649195400000|2022-04-05 21:50:00|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1649195700000|2022-04-05 21:55:00|87.65|84.85|87.66|84.86|87.66|84.86|87.63|84.83|0
1649196000000|2022-04-05 22:00:00|87.78|84.98|87.92|85.12|87.92|85.12|87.71|84.91|0
1649196300000|2022-04-05 22:05:00|87.89|85.09|88.01|85.21|88.05|85.25|87.89|85.09|0
1649196600000|2022-04-05 22:10:00|87.98|85.18|88.11|85.31|88.11|85.31|87.98|85.18|0
1649196900000|2022-04-05 22:15:00|88.08|85.28|88.08|85.28|88.14|85.34|88.06|85.26|0
1649197200000|2022-04-05 22:20:00|88.11|85.31|88.27|85.47|88.27|85.47|88.11|85.31|0
1649197500000|2022-04-05 22:25:00|88.3|85.5|88.3|85.5|88.37|85.57|88.27|85.47|0
1649197800000|2022-04-05 22:30:00|88.24|85.44|88.07|85.27|88.24|85.44|88.04|85.24|0
1649198100000|2022-04-05 22:35:00|88.04|85.24|88.13|85.33|88.18|85.38|88.01|85.21|0
1649198400000|2022-04-05 22:40:00|88.1|85.3|88|85.2|88.1|85.3|87.94|85.14|0
1649198700000|2022-04-05 22:45:00|87.97|85.17|87.97|85.17|88|85.2|87.94|85.14|0
1649199000000|2022-04-05 22:50:00|87.94|85.14|87.9|85.1|87.97|85.17|87.87|85.07|0
1649199300000|2022-04-05 22:55:00|87.93|85.13|87.93|85.13|87.93|85.13|87.9|85.1|0
1649199600000|2022-04-05 23:00:00|87.9|85.1|87.93|85.13|87.96|85.16|87.88|85.08|0
1649199900000|2022-04-05 23:05:00|87.96|85.16|88.09|85.29|88.09|85.29|87.96|85.16|0
1649200200000|2022-04-05 23:10:00|88.06|85.26|88.15|85.35|88.15|85.35|88.06|85.26|0
1649200500000|2022-04-05 23:15:00|88.19|85.39|88.09|85.29|88.19|85.39|88.09|85.29|0
1649200800000|2022-04-05 23:20:00|88.06|85.26|88.12|85.32|88.12|85.32|88.05|85.25|0
1649201100000|2022-04-05 23:25:00|88.15|85.35|88.18|85.38|88.22|85.42|88.12|85.32|0
1649201400000|2022-04-05 23:30:00|88.15|85.35|88.08|85.28|88.15|85.35|88.08|85.28|0
1649201700000|2022-04-05 23:35:00|88.05|85.25|88.08|85.28|88.11|85.31|88.05|85.25|0
1649202000000|2022-04-05 23:40:00|88.05|85.25|87.79|84.99|88.05|85.25|87.77|84.97|0
1649202300000|2022-04-05 23:45:00|87.82|85.02|87.98|85.18|87.98|85.18|87.79|84.99|0
1649202600000|2022-04-05 23:50:00|87.95|85.15|87.95|85.15|87.98|85.18|87.88|85.08|0
1649202900000|2022-04-05 23:55:00|87.98|85.18|88.11|85.31|88.2|85.4|87.98|85.18|0
1649203200000|2022-04-06 00:00:00|88.14|85.34|88.37|85.57|88.43|85.63|88.14|85.34|0
1649203500000|2022-04-06 00:05:00|88.4|85.6|87.97|85.17|88.46|85.66|87.91|85.11|0
1649203800000|2022-04-06 00:10:00|87.94|85.14|87.88|85.08|87.94|85.14|87.78|84.98|0
1649204100000|2022-04-06 00:15:00|87.89|85.09|88|85.2|88.07|85.27|87.79|84.99|0
1649204400000|2022-04-06 00:20:00|87.97|85.17|88.1|85.3|88.13|85.33|87.97|85.17|0
1649204700000|2022-04-06 00:25:00|88.13|85.33|88.39|85.59|88.42|85.62|88.03|85.23|0
1649205000000|2022-04-06 00:30:00|88.42|85.62|88.65|85.85|88.65|85.85|88.42|85.62|0
1649205300000|2022-04-06 00:35:00|88.68|85.88|88.58|85.78|88.81|86.01|88.58|85.78|0
1649205600000|2022-04-06 00:40:00|88.55|85.75|88.79|85.99|88.84|86.04|88.52|85.72|0
1649205900000|2022-04-06 00:45:00|88.81|86.01|89|86.2|89.13|86.33|88.81|86.01|0
1649206200000|2022-04-06 00:50:00|89.02|86.22|89.13|86.33|89.13|86.33|89|86.2|0
1649206500000|2022-04-06 00:55:00|89.1|86.3|89.46|86.66|89.46|86.66|89.07|86.27|0
1649206800000|2022-04-06 01:00:00|89.48|86.68|89.42|86.62|89.69|86.89|89.42|86.62|0
1649207100000|2022-04-06 01:05:00|89.41|86.61|89.19|86.39|89.49|86.69|89.16|86.36|0
1649207400000|2022-04-06 01:10:00|89.16|86.36|89.19|86.39|89.32|86.52|89.16|86.36|0
1649207700000|2022-04-06 01:15:00|89.16|86.36|88.7|85.9|89.19|86.39|88.67|85.87|0
1649208000000|2022-04-06 01:20:00|88.67|85.87|88.73|85.93|88.83|86.03|88.66|85.86|0
1649208300000|2022-04-06 01:25:00|88.7|85.9|88.76|85.96|88.76|85.96|88.6|85.8|0
1649208600000|2022-04-06 01:30:00|88.79|85.99|88.89|86.09|89.02|86.22|88.76|85.96|0
1649208900000|2022-04-06 01:35:00|88.86|86.06|89.05|86.25|89.1|86.3|88.79|85.99|0
1649209200000|2022-04-06 01:40:00|89.08|86.28|88.98|86.18|89.21|86.41|88.98|86.18|0
1649209500000|2022-04-06 01:45:00|89|86.2|89.15|86.35|89.44|86.64|89|86.2|0
1649209800000|2022-04-06 01:50:00|89.21|86.41|89.37|86.57|89.37|86.57|89.05|86.25|0
1649210100000|2022-04-06 01:55:00|89.34|86.54|89.47|86.67|89.6|86.8|89.31|86.51|0
1649210400000|2022-04-06 02:00:00|89.54|86.74|89.47|86.67|89.54|86.74|89.34|86.54|0
1649210700000|2022-04-06 02:05:00|89.44|86.64|89.2|86.4|89.47|86.67|89.17|86.37|0
1649211000000|2022-04-06 02:10:00|89.17|86.37|89.33|86.53|89.37|86.57|89.16|86.36|0
1649211300000|2022-04-06 02:15:00|89.35|86.55|89.43|86.63|89.46|86.66|89.32|86.52|0
1649211600000|2022-04-06 02:20:00|89.46|86.66|89.27|86.47|89.46|86.66|89.23|86.43|0
1649211900000|2022-04-06 02:25:00|89.23|86.43|89.17|86.37|89.27|86.47|89.1|86.3|0
1649212200000|2022-04-06 02:30:00|89.2|86.4|89.03|86.23|89.3|86.5|88.97|86.17|0
1649212500000|2022-04-06 02:35:00|89|86.2|88.9|86.1|89.05|86.25|88.9|86.1|0
1649212800000|2022-04-06 02:40:00|88.93|86.13|89|86.2|89.06|86.26|88.9|86.1|0
1649213100000|2022-04-06 02:45:00|88.96|86.16|89.06|86.26|89.09|86.29|88.96|86.16|0
1649213400000|2022-04-06 02:50:00|89.04|86.24|88.96|86.16|89.09|86.29|88.96|86.16|0
1649213700000|2022-04-06 02:55:00|88.93|86.13|88.96|86.16|89.02|86.22|88.93|86.13|0
1649214000000|2022-04-06 03:00:00|88.99|86.19|88.92|86.12|88.99|86.19|88.79|85.99|0
1649214300000|2022-04-06 03:05:00|88.89|86.09|88.82|86.02|88.96|86.16|88.82|86.02|0
1649214600000|2022-04-06 03:10:00|88.79|85.99|88.89|86.09|88.95|86.15|88.73|85.93|0
1649214900000|2022-04-06 03:15:00|88.92|86.12|88.89|86.09|88.95|86.15|88.85|86.05|0
1649215200000|2022-04-06 03:20:00|88.9|86.1|89.05|86.25|89.05|86.25|88.9|86.1|0
1649215500000|2022-04-06 03:25:00|89.08|86.28|88.98|86.18|89.08|86.28|88.95|86.15|0
1649215800000|2022-04-06 03:30:00|89.01|86.21|89.01|86.21|89.08|86.28|88.98|86.18|0
1649216100000|2022-04-06 03:35:00|88.98|86.18|89.11|86.31|89.21|86.41|88.98|86.18|0
1649216400000|2022-04-06 03:40:00|89.14|86.34|89.29|86.49|89.3|86.5|89.11|86.31|0
1649216700000|2022-04-06 03:45:00|89.3|86.5|89.33|86.53|89.4|86.6|89.3|86.5|0
1649217000000|2022-04-06 03:50:00|89.3|86.5|89.17|86.37|89.33|86.53|89.14|86.34|0
1649217300000|2022-04-06 03:55:00|89.19|86.39|89.13|86.33|89.3|86.5|89.13|86.33|0
1649217600000|2022-04-06 04:00:00|89.1|86.3|89.03|86.23|89.1|86.3|89|86.2|0
1649217900000|2022-04-06 04:05:00|89.02|86.22|88.93|86.13|89.03|86.23|88.87|86.07|0
1649218200000|2022-04-06 04:10:00|88.9|86.1|88.87|86.07|88.9|86.1|88.8|86|0
1649218500000|2022-04-06 04:15:00|88.83|86.03|88.64|85.84|88.83|86.03|88.57|85.77|0
1649218800000|2022-04-06 04:20:00|88.6|85.8|88.67|85.87|88.67|85.87|88.6|85.8|0
1649219100000|2022-04-06 04:25:00|88.63|85.83|88.76|85.96|88.76|85.96|88.6|85.8|0
1649219400000|2022-04-06 04:30:00|88.78|85.98|88.86|86.06|88.89|86.09|88.73|85.93|0
1649219700000|2022-04-06 04:35:00|88.89|86.09|88.99|86.19|88.99|86.19|88.89|86.09|0
1649220000000|2022-04-06 04:40:00|88.96|86.16|88.86|86.06|88.96|86.16|88.82|86.02|0
1649220300000|2022-04-06 04:45:00|88.89|86.09|88.76|85.96|88.89|86.09|88.69|85.89|0
1649220600000|2022-04-06 04:50:00|88.74|85.94|88.85|86.05|88.87|86.07|88.72|85.92|0
1649220900000|2022-04-06 04:55:00|88.82|86.02|88.85|86.05|88.87|86.07|88.75|85.95|0
1649221200000|2022-04-06 05:00:00|88.82|86.02|88.62|85.82|88.85|86.05|88.62|85.82|0
1649221500000|2022-04-06 05:05:00|88.65|85.85|88.33|85.53|88.75|85.95|88.26|85.46|0
1649221800000|2022-04-06 05:10:00|88.29|85.49|88.45|85.65|88.49|85.69|88.29|85.49|0
1649222100000|2022-04-06 05:15:00|88.42|85.62|88.16|85.36|88.42|85.62|88.1|85.3|0
1649222400000|2022-04-06 05:20:00|88.19|85.39|88.09|85.29|88.22|85.42|88.06|85.26|0
1649222700000|2022-04-06 05:25:00|88.06|85.26|87.93|85.13|88.16|85.36|87.93|85.13|0
1649223000000|2022-04-06 05:30:00|87.96|85.16|87.96|85.16|88.03|85.23|87.9|85.1|0
1649223300000|2022-04-06 05:35:00|87.93|85.13|87.96|85.16|87.96|85.16|87.83|85.03|0
1649223600000|2022-04-06 05:40:00|87.99|85.19|88.09|85.29|88.12|85.32|87.89|85.09|0
1649223900000|2022-04-06 05:45:00|88.12|85.32|88.18|85.38|88.21|85.41|88.02|85.22|0
1649224200000|2022-04-06 05:50:00|88.15|85.35|88.21|85.41|88.28|85.48|88.12|85.32|0
1649224500000|2022-04-06 05:55:00|88.25|85.45|88.41|85.61|88.47|85.67|88.25|85.45|0
1649224800000|2022-04-06 06:00:00|88.47|85.67|88.24|85.44|88.47|85.67|88.18|85.38|0
1649225100000|2022-04-06 06:05:00|88.31|85.51|88.27|85.47|88.47|85.67|88.24|85.44|0
1649225400000|2022-04-06 06:10:00|88.24|85.44|88.14|85.34|88.27|85.47|88.04|85.24|0
1649225700000|2022-04-06 06:15:00|88.17|85.37|88.16|85.36|88.3|85.5|87.99|85.19|0
1649226000000|2022-04-06 06:20:00|88.17|85.37|88.24|85.44|88.33|85.53|88.07|85.27|0
1649226300000|2022-04-06 06:25:00|88.2|85.4|88.04|85.24|88.2|85.4|87.88|85.08|0
1649226600000|2022-04-06 06:30:00|88.01|85.21|87.81|85.01|88.07|85.27|87.81|85.01|0
1649226900000|2022-04-06 06:35:00|87.78|84.98|87.45|84.65|87.83|85.03|87.41|84.61|0
1649227200000|2022-04-06 06:40:00|87.42|84.62|87.39|84.59|87.45|84.65|87.32|84.52|0
1649227500000|2022-04-06 06:45:00|87.35|84.55|87.51|84.71|87.52|84.72|87.32|84.52|0
1649227800000|2022-04-06 06:50:00|87.48|84.68|87.9|85.1|87.9|85.1|87.48|84.68|0
1649228100000|2022-04-06 06:55:00|87.87|85.07|87.74|84.94|87.9|85.1|87.64|84.84|0
1649228400000|2022-04-06 07:00:00|87.61|84.81|88.09|85.29|88.09|85.29|87.54|84.74|0
1649228700000|2022-04-06 07:05:00|87.86|85.46|87.55|85.15|88.02|85.62|87.53|85.13|0
1649229000000|2022-04-06 07:10:00|87.53|85.13|87.47|85.07|87.82|85.42|87.18|84.78|0
1649229300000|2022-04-06 07:15:00|87.5|85.1|87.56|85.16|87.71|85.31|87.37|84.97|0
1649229600000|2022-04-06 07:20:00|87.59|85.19|87.87|85.47|87.89|85.49|87.56|85.16|0
1649229900000|2022-04-06 07:25:00|87.88|85.48|87.88|85.48|87.95|85.55|87.66|85.26|0
1649230200000|2022-04-06 07:30:00|87.85|85.45|89.29|86.89|89.29|86.89|87.79|85.39|0
1649230500000|2022-04-06 07:35:00|89.25|86.85|89.78|87.38|89.85|87.45|89.16|86.76|0
1649230800000|2022-04-06 07:40:00|89.75|87.35|89.78|87.38|89.98|87.58|89.42|87.02|0
1649231100000|2022-04-06 07:45:00|89.81|87.41|90.11|87.71|90.24|87.84|89.81|87.41|0
1649231400000|2022-04-06 07:50:00|90.13|87.73|90.34|87.94|91.05|88.65|89.4|87|0
1649231700000|2022-04-06 07:55:00|90.31|87.91|91.42|89.02|91.55|89.15|90.31|87.91|0
1649232000000|2022-04-06 08:00:00|91.45|89.05|91.12|88.72|91.62|89.22|91.05|88.65|0
1649232300000|2022-04-06 08:05:00|91.1|88.7|90.93|88.53|91.18|88.78|90.81|88.41|0
1649232600000|2022-04-06 08:10:00|90.98|88.58|91.13|88.73|91.28|88.88|90.91|88.51|0
1649232900000|2022-04-06 08:15:00|91.11|88.71|91.51|89.11|91.68|89.28|90.88|88.48|0
1649233200000|2022-04-06 08:20:00|91.55|89.15|91.81|89.41|91.95|89.55|91.51|89.11|0
1649233500000|2022-04-06 08:25:00|91.85|89.45|91.77|89.37|92.62|90.22|91.51|89.11|0
1649233800000|2022-04-06 08:30:00|91.72|89.32|92|89.6|92.16|89.76|91.64|89.24|0
1649234100000|2022-04-06 08:35:00|91.97|89.57|91.9|89.5|92.24|89.84|91.74|89.34|0
1649234400000|2022-04-06 08:40:00|91.87|89.47|92.2|89.8|92.2|89.8|91.87|89.47|0
1649234700000|2022-04-06 08:45:00|92.17|89.77|91.61|89.21|92.22|89.82|91.46|89.06|0
1649235000000|2022-04-06 08:50:00|91.6|89.2|91.29|88.89|91.61|89.21|91.23|88.83|0
1649235300000|2022-04-06 08:55:00|91.31|88.91|91.29|88.89|91.46|89.06|91.23|88.83|0
1649235600000|2022-04-06 09:00:00|91.26|88.86|91.36|88.96|91.39|88.99|91.02|88.62|0
1649235900000|2022-04-06 09:05:00|91.32|88.92|91.56|89.16|91.62|89.22|91.32|88.92|0
1649236200000|2022-04-06 09:10:00|91.57|89.17|91.89|89.49|91.92|89.52|91.42|89.02|0
1649236500000|2022-04-06 09:15:00|91.92|89.52|91.89|89.49|92.21|89.81|91.69|89.29|0
1649236800000|2022-04-06 09:20:00|91.82|89.42|91.89|89.49|92.09|89.69|91.82|89.42|0
1649237100000|2022-04-06 09:25:00|91.85|89.45|92.15|89.75|92.15|89.75|91.79|89.39|0
1649237400000|2022-04-06 09:30:00|92.12|89.72|92.12|89.72|92.15|89.75|91.92|89.52|0
1649237700000|2022-04-06 09:35:00|92.09|89.69|92.39|89.99|92.46|90.06|92.08|89.68|0
1649238000000|2022-04-06 09:40:00|92.35|89.95|92.55|90.15|92.86|90.46|92.25|89.85|0
1649238300000|2022-04-06 09:45:00|92.69|90.29|92.99|90.59|92.99|90.59|92.59|90.19|0
1649238600000|2022-04-06 09:50:00|93.1|90.7|93.87|91.47|97.51|95.11|93.1|90.7|0
1649238900000|2022-04-06 09:55:00|93.85|91.45|93.12|90.72|93.85|91.45|93.05|90.65|0
1649239200000|2022-04-06 10:00:00|93.13|90.73|93.15|90.75|93.32|90.92|93.05|90.65|0
1649239500000|2022-04-06 10:05:00|93.11|90.71|93.21|90.81|93.22|90.82|93.08|90.68|0
1649239800000|2022-04-06 10:10:00|93.23|90.83|93.72|91.32|93.72|91.32|93.15|90.75|0
1649240100000|2022-04-06 10:15:00|93.79|91.39|94|91.6|94.22|91.82|93.62|91.22|0
1649240400000|2022-04-06 10:20:00|93.96|91.56|94.53|92.13|96.06|93.66|93|90.6|0
1649240700000|2022-04-06 10:25:00|94.57|92.17|94.39|91.99|94.67|92.27|94.36|91.96|0
1649241000000|2022-04-06 10:30:00|94.43|92.03|94.7|92.3|94.87|92.47|94.43|92.03|0
1649241300000|2022-04-06 10:35:00|94.67|92.27|94.87|92.47|94.97|92.57|94.63|92.23|0
1649241600000|2022-04-06 10:40:00|94.9|92.5|94.8|92.4|95.04|92.64|94.7|92.3|0
1649241900000|2022-04-06 10:45:00|94.83|92.43|94.97|92.57|94.97|92.57|94.76|92.36|0
1649242200000|2022-04-06 10:50:00|94.99|92.59|95.04|92.64|95.24|92.84|94.93|92.53|0
1649242500000|2022-04-06 10:55:00|95.07|92.67|95.07|92.67|95.21|92.81|94.93|92.53|0
1649242800000|2022-04-06 11:00:00|95.03|92.63|94.9|92.5|95.03|92.63|94.83|92.43|0
1649243100000|2022-04-06 11:05:00|95|92.6|95.38|92.98|95.38|92.98|94.93|92.53|0
1649243400000|2022-04-06 11:10:00|95.34|92.94|95.76|93.36|95.9|93.5|95.27|92.87|0
1649243700000|2022-04-06 11:15:00|95.79|93.39|95.55|93.15|95.93|93.53|95.44|93.04|0
1649244000000|2022-04-06 11:20:00|95.58|93.18|96|93.6|96|93.6|95.51|93.11|0
1649244300000|2022-04-06 11:25:00|96.03|93.63|95.99|93.59|96.07|93.67|95.89|93.49|0
1649244600000|2022-04-06 11:30:00|96.03|93.63|95.85|93.45|96.31|93.91|95.85|93.45|0
1649244900000|2022-04-06 11:35:00|95.89|93.49|95.92|93.52|96.03|93.63|95.71|93.31|0
1649245200000|2022-04-06 11:40:00|95.89|93.49|96.23|93.83|96.3|93.9|95.89|93.49|0
1649245500000|2022-04-06 11:45:00|96.25|93.85|96.13|93.73|96.3|93.9|95.88|93.48|0
1649245800000|2022-04-06 11:50:00|96.27|93.87|96.4|94|96.54|94.14|96.27|93.87|0
1649246100000|2022-04-06 11:55:00|96.39|93.99|96.38|93.98|98.09|95.69|95.1|92.7|0
1649246400000|2022-04-06 12:00:00|96.34|93.94|96.59|94.19|96.62|94.22|96.2|93.8|0
1649246700000|2022-04-06 12:05:00|96.48|94.08|96.3|93.9|96.76|94.36|96.27|93.87|0
1649247000000|2022-04-06 12:10:00|96.32|93.92|96.16|93.76|96.58|94.18|96.02|93.62|0
1649247300000|2022-04-06 12:15:00|96.2|93.8|96.23|93.83|96.41|94.01|96.09|93.69|0
1649247600000|2022-04-06 12:20:00|96.2|93.8|96.11|93.71|96.27|93.87|96.05|93.65|0
1649247900000|2022-04-06 12:25:00|96.09|93.69|95.74|93.34|96.19|93.79|95.74|93.34|0
1649248200000|2022-04-06 12:30:00|95.7|93.3|96.09|93.69|96.19|93.79|95.36|92.96|0
1649248500000|2022-04-06 12:35:00|96.12|93.72|96.05|93.65|96.19|93.79|95.98|93.58|0
1649248800000|2022-04-06 12:40:00|96.08|93.68|96.22|93.82|96.29|93.89|96.08|93.68|0
1649249100000|2022-04-06 12:45:00|96.19|93.79|96.85|94.45|97.34|94.94|96.19|93.79|0
1649249400000|2022-04-06 12:50:00|96.88|94.48|96.71|94.31|96.92|94.52|96.36|93.96|0
1649249700000|2022-04-06 12:55:00|96.6|94.2|96.25|93.85|96.6|94.2|96.11|93.71|0
1649250000000|2022-04-06 13:00:00|96.35|93.95|95.93|93.53|96.42|94.02|95.9|93.5|0
1649250300000|2022-04-06 13:05:00|95.97|93.57|95.97|93.57|96.04|93.64|95.83|93.43|0
1649250600000|2022-04-06 13:10:00|95.93|93.53|96.1|93.7|96.28|93.88|95.9|93.5|0
1649250900000|2022-04-06 13:15:00|96.07|93.67|96|93.6|96.21|93.81|95.89|93.49|0
1649251200000|2022-04-06 13:20:00|96.03|93.63|96.21|93.81|96.35|93.95|95.93|93.53|0
1649251500000|2022-04-06 13:25:00|96.24|93.84|96.41|94.01|96.45|94.05|96.2|93.8|0
1649251800000|2022-04-06 13:30:00|96.52|94.12|96.81|94.41|97.29|94.89|95.54|93.14|0
1649252100000|2022-04-06 13:35:00|96.76|94.36|96.95|94.55|97.5|95.1|96.76|94.36|0
1649252400000|2022-04-06 13:40:00|97.04|94.64|98.2|95.32|98.2|95.56|96.93|94.53|0
1649252700000|2022-04-06 13:45:00|98.09|95.21|98.26|95.38|98.51|95.63|96.69|93.81|0
1649253000000|2022-04-06 13:50:00|98.34|95.46|98.19|95.31|98.55|95.67|98.05|95.17|0
1649253300000|2022-04-06 13:55:00|98.37|95.49|100.16|97.28|100.16|97.28|97.87|94.99|0
1649253600000|2022-04-06 14:00:00|100.12|97.24|101.09|98.21|101.13|98.25|99.95|97.07|0
1649253900000|2022-04-06 14:05:00|101.15|98.27|102.66|99.78|102.7|99.82|100.88|98|0
1649254200000|2022-04-06 14:10:00|102.7|99.82|101.8|98.92|103.02|100.14|101.8|98.92|0
1649254500000|2022-04-06 14:15:00|101.9|99.02|101|98.12|101.9|99.02|100.78|97.9|0
1649254800000|2022-04-06 14:20:00|101.07|98.19|100.93|98.05|101.32|98.44|100.75|97.87|0
1649255100000|2022-04-06 14:25:00|101.03|98.15|101.9|99.02|101.9|99.02|100.89|98.01|0
1649255400000|2022-04-06 14:30:00|101.83|98.95|101.86|98.98|102.22|99.34|101.46|98.58|0
1649255700000|2022-04-06 14:35:00|101.75|98.87|101.14|98.26|101.86|98.98|101.14|98.26|0
1649256000000|2022-04-06 14:40:00|101.24|98.36|100.64|97.76|101.64|98.76|100.25|97.37|0
1649256300000|2022-04-06 14:45:00|100.75|97.87|100.07|97.67|100.85|98.03|100.04|97.64|0
1649256600000|2022-04-06 14:50:00|100.15|97.75|100.09|97.69|100.2|97.8|99.19|96.79|0
1649256900000|2022-04-06 14:55:00|100.07|97.67|100.37|97.97|100.37|97.97|99.73|97.33|0
1649257200000|2022-04-06 15:00:00|100.45|98.05|99.69|97.29|100.52|98.12|99.69|97.29|0
1649257500000|2022-04-06 15:05:00|99.72|97.32|100.51|98.11|100.66|98.26|99.62|97.22|0
1649257800000|2022-04-06 15:10:00|100.59|98.19|100.48|98.08|100.62|98.22|100.23|97.83|0
1649258100000|2022-04-06 15:15:00|100.37|97.97|100.66|98.26|100.84|98.44|100.19|97.79|0
1649258400000|2022-04-06 15:20:00|100.69|98.29|100.32|97.92|100.86|98.46|99.56|97.16|0
1649258700000|2022-04-06 15:25:00|100.36|97.96|100.17|97.77|100.68|98.28|100.07|97.67|0
1649259000000|2022-04-06 15:30:00|100.1|97.7|100.68|98.28|100.86|98.46|99.96|97.56|0
1649259300000|2022-04-06 15:35:00|100.6|98.2|100.66|98.26|100.75|98.35|100.32|97.92|0
1649259600000|2022-04-06 15:40:00|100.64|98.24|100.06|97.66|100.67|98.27|100.03|97.63|0
1649259900000|2022-04-06 15:45:00|99.95|97.55|99.34|96.94|100.2|97.8|99.06|96.66|0
1649260200000|2022-04-06 15:50:00|99.27|96.87|99.2|96.8|99.45|97.05|98.74|96.34|0
1649260500000|2022-04-06 15:55:00|99.24|96.84|99.45|97.05|99.63|97.23|99.04|96.64|0
1649260800000|2022-04-06 16:00:00|99.41|97.01|99.73|97.33|99.73|97.33|99.18|96.78|0
1649261100000|2022-04-06 16:05:00|99.62|97.22|99.69|97.29|99.73|97.33|99.23|96.83|0
1649261400000|2022-04-06 16:10:00|99.55|97.15|99.49|97.09|99.55|97.15|97.9|95.5|0
1649261700000|2022-04-06 16:15:00|99.56|97.16|99.87|97.47|99.96|97.56|99.56|97.16|0
1649262000000|2022-04-06 16:20:00|99.88|97.48|99.99|97.59|100.42|98.02|99.85|97.45|0
1649262300000|2022-04-06 16:25:00|99.95|97.55|100.02|97.62|100.17|97.77|99.77|97.37|0
1649262600000|2022-04-06 16:30:00|100.06|97.66|99.56|97.16|100.24|97.84|99.52|97.12|0
1649262900000|2022-04-06 16:35:00|99.66|97.26|99.81|97.41|99.91|97.51|99.59|97.19|0
1649263200000|2022-04-06 16:40:00|99.84|97.44|99.66|97.26|99.88|97.48|99.45|97.05|0
1649263500000|2022-04-06 16:45:00|99.73|97.33|99.69|97.29|100.2|97.8|99.48|97.08|0
1649263800000|2022-04-06 16:50:00|99.66|97.26|99.66|97.26|100.09|97.69|99.66|97.26|0
1649264100000|2022-04-06 16:55:00|99.62|97.22|99.44|97.04|99.73|97.33|99.37|96.97|0
1649264400000|2022-04-06 17:00:00|99.51|97.11|99.83|97.43|99.98|97.58|99.4|97|0
1649264700000|2022-04-06 17:05:00|99.8|97.4|100.15|97.75|100.36|97.96|99.01|96.61|0
1649265000000|2022-04-06 17:10:00|100.13|97.73|99.96|97.56|100.29|97.89|99.89|97.49|0
1649265300000|2022-04-06 17:15:00|100|97.6|99.75|97.35|100.14|97.74|99.53|97.13|0
1649265600000|2022-04-06 17:20:00|99.82|97.42|99.1|96.7|99.93|97.53|99.1|96.7|0
1649265900000|2022-04-06 17:25:00|99.14|96.74|98.75|96.35|99.59|97.19|98.71|96.31|0
1649266200000|2022-04-06 17:30:00|98.68|96.28|98.29|95.89|98.89|96.49|98.04|95.64|0
1649266500000|2022-04-06 17:35:00|98.25|95.85|97.97|95.57|98.64|96.24|97.97|95.57|0
1649266800000|2022-04-06 17:40:00|98|95.6|97.4|95|98.11|95.71|97.19|94.79|0
1649267100000|2022-04-06 17:45:00|97.44|95.04|97.57|94.69|98.17|95.74|97.4|94.65|0
1649267400000|2022-04-06 17:50:00|97.59|94.71|96.98|94.1|97.74|94.86|96.59|93.71|0
1649267700000|2022-04-06 17:55:00|97.01|94.13|97.7|94.82|97.7|94.82|96.91|94.03|0
1649268000000|2022-04-06 18:00:00|97.73|94.85|94.96|92.08|98.55|95.67|93.52|90.64|0
1649268300000|2022-04-06 18:05:00|95.34|92.46|98.17|95.29|98.4|95.52|95.27|92.39|0
1649268600000|2022-04-06 18:10:00|98.29|95.41|100.1|97.22|100.21|97.33|98.04|95.16|0
1649268900000|2022-04-06 18:15:00|100.17|97.29|101.64|98.76|102.22|99.34|100.12|97.24|0
1649269200000|2022-04-06 18:20:00|101.71|98.83|101.05|98.17|101.8|98.92|100.58|97.7|0
1649269500000|2022-04-06 18:25:00|101.04|98.16|100.52|97.64|101.27|98.39|99.86|96.98|0
1649269800000|2022-04-06 18:30:00|100.27|97.39|96.95|94.55|100.41|97.53|96.58|94.18|0
1649270100000|2022-04-06 18:35:00|96.93|94.53|97.32|94.44|98.19|95.31|95.89|93.01|0
1649270400000|2022-04-06 18:40:00|97.42|94.54|96.68|93.8|97.85|94.97|96.49|93.61|0
1649270700000|2022-04-06 18:45:00|96.89|94.01|97.07|94.67|97.25|94.85|95.98|93.1|0
1649271000000|2022-04-06 18:50:00|96.69|94.29|94.7|92.3|96.83|94.43|94.53|92.13|0
1649271300000|2022-04-06 18:55:00|94.6|92.2|93.53|91.13|94.74|92.34|93.5|91.1|0
1649271600000|2022-04-06 19:00:00|93.46|91.06|92.2|89.8|93.46|91.06|90.1|87.7|0
1649271900000|2022-04-06 19:05:00|92.29|89.89|93.63|91.23|94.01|91.61|92.29|89.89|0
1649272200000|2022-04-06 19:10:00|93.39|90.99|93.18|90.78|93.84|91.44|92.76|90.36|0
1649272500000|2022-04-06 19:15:00|93.17|90.77|94.14|91.74|94.18|91.78|92.61|90.21|0
1649272800000|2022-04-06 19:20:00|94.25|91.85|95.82|93.42|95.91|93.51|93.08|90.68|0
1649273100000|2022-04-06 19:25:00|95.77|93.37|96.72|94.32|96.82|94.42|95.63|93.23|0
1649273400000|2022-04-06 19:30:00|96.79|94.39|97.07|94.67|97.21|94.81|96.05|93.65|0
1649273700000|2022-04-06 19:35:00|96.89|94.49|95.24|92.84|97.14|94.74|95.21|92.81|0
1649274000000|2022-04-06 19:40:00|95.38|92.98|95.17|92.77|95.94|93.54|94.93|92.53|0
1649274300000|2022-04-06 19:45:00|95.45|93.05|93.62|91.22|95.45|93.05|93.21|90.81|0
1649274600000|2022-04-06 19:50:00|93.27|90.87|94.93|92.53|94.96|92.56|93.14|90.74|0
1649274900000|2022-04-06 19:55:00|94.96|92.56|94.06|91.66|95.27|92.87|93.92|91.52|0
1649275200000|2022-04-06 20:00:00|94.79|92.39|94.72|92.32|95.2|92.8|94.72|92.32|0
1649275500000|2022-04-06 20:05:00|94.7|92.3|94.47|92.07|94.72|92.32|94.4|92|0
1649275800000|2022-04-06 20:10:00|94.49|92.09|94.82|92.42|94.82|92.42|94.37|91.97|0
1649276100000|2022-04-06 20:15:00|95.02|92.22|94.95|92.15|95.43|92.63|94.93|92.13|0
1649276400000|2022-04-06 20:20:00|94.98|92.18|95.08|92.28|95.15|92.35|94.91|92.11|0
1649276700000|2022-04-06 20:25:00|95.07|92.27|94.98|92.18|95.08|92.28|94.91|92.11|0
1649277000000|2022-04-06 20:30:00|94.94|92.14|95.01|92.21|95.01|92.21|94.91|92.11|0
1649277300000|2022-04-06 20:35:00|94.96|92.16|95.22|92.42|95.36|92.56|94.94|92.14|0
1649277600000|2022-04-06 20:40:00|95.2|92.4|95.28|92.48|95.29|92.49|95.15|92.35|0
1649277900000|2022-04-06 20:45:00|95.21|92.41|95.13|92.33|95.28|92.48|95.11|92.31|0
1649278200000|2022-04-06 20:50:00|95.14|92.34|95.39|92.59|95.39|92.59|95.14|92.34|0
1649278500000|2022-04-06 20:55:00|95.35|92.55|95.44|92.64|95.44|92.64|95.31|92.51|0
1649278800000|2022-04-06 21:00:00|95.37|92.57|95.36|92.56|95.41|92.61|95.33|92.53|0
1649279100000|2022-04-06 21:05:00|95.35|92.55|95.25|92.45|95.36|92.56|95.25|92.45|0
1649279400000|2022-04-06 21:10:00|95.26|92.46|95.26|92.46|95.3|92.5|95.23|92.43|0
1649279700000|2022-04-06 21:15:00|95.25|92.45|95.25|92.45|95.26|92.46|95.25|92.45|0
1649280000000|2022-04-06 21:20:00|95.24|92.44|95.24|92.44|95.26|92.46|95.24|92.44|0
1649280300000|2022-04-06 21:25:00|95.25|92.45|95.26|92.46|95.26|92.46|95.23|92.43|0
1649280600000|2022-04-06 21:30:00|95.27|92.47|95.35|92.55|95.4|92.6|95.27|92.47|0
1649280900000|2022-04-06 21:35:00|95.34|92.54|95.35|92.55|95.36|92.56|95.33|92.53|0
1649281200000|2022-04-06 21:40:00|95.33|92.53|95.32|92.52|95.33|92.53|95.32|92.52|0
1649281500000|2022-04-06 21:45:00|95.31|92.51|95.26|92.46|95.33|92.53|95.26|92.46|0
1649281800000|2022-04-06 21:50:00|95.31|92.51|95.3|92.5|95.31|92.51|95.28|92.48|0
1649282100000|2022-04-06 21:55:00|95.29|92.49|95.28|92.48|95.32|92.52|95.28|92.48|0
1649282400000|2022-04-06 22:00:00|95.38|92.58|94.94|92.14|95.38|92.58|94.94|92.14|0
1649282700000|2022-04-06 22:05:00|94.91|92.11|94.77|91.97|94.98|92.18|94.72|91.92|0
1649283000000|2022-04-06 22:10:00|94.73|91.93|94.73|91.93|94.8|92|94.7|91.9|0
1649283300000|2022-04-06 22:15:00|94.66|91.86|94.83|92.03|94.83|92.03|94.59|91.79|0
1649283600000|2022-04-06 22:20:00|94.8|92|94.83|92.03|94.87|92.07|94.76|91.96|0
1649283900000|2022-04-06 22:25:00|94.8|92|94.83|92.03|94.94|92.14|94.8|92|0
1649284200000|2022-04-06 22:30:00|94.76|91.96|94.55|91.75|94.76|91.96|94.55|91.75|0
1649284500000|2022-04-06 22:35:00|94.53|91.73|94.62|91.82|94.65|91.85|94.51|91.71|0
1649284800000|2022-04-06 22:40:00|94.6|91.8|94.58|91.78|94.86|92.06|94.55|91.75|0
1649285100000|2022-04-06 22:45:00|94.55|91.75|94.68|91.88|94.68|91.88|94.55|91.75|0
1649285400000|2022-04-06 22:50:00|94.72|91.92|94.86|92.06|94.96|92.16|94.68|91.88|0
1649285700000|2022-04-06 22:55:00|94.89|92.09|94.78|91.98|94.89|92.09|94.72|91.92|0
1649286000000|2022-04-06 23:00:00|94.75|91.95|94.99|92.19|94.99|92.19|94.68|91.88|0
1649286300000|2022-04-06 23:05:00|95.03|92.23|94.99|92.19|95.09|92.29|94.95|92.15|0
1649286600000|2022-04-06 23:10:00|95.06|92.26|95.02|92.22|95.09|92.29|94.94|92.14|0
1649286900000|2022-04-06 23:15:00|94.99|92.19|94.99|92.19|95|92.2|94.93|92.13|0
1649287200000|2022-04-06 23:20:00|95|92.2|94.91|92.11|95|92.2|94.85|92.05|0
1649287500000|2022-04-06 23:25:00|94.95|92.15|94.95|92.15|95.02|92.22|94.91|92.11|0
1649287800000|2022-04-06 23:30:00|94.97|92.17|95.36|92.56|95.47|92.67|94.91|92.11|0
1649288100000|2022-04-06 23:35:00|95.4|92.6|95.96|93.16|96.03|93.23|95.36|92.56|0
1649288400000|2022-04-06 23:40:00|95.94|93.14|95.94|93.14|96.06|93.26|95.85|93.05|0
1649288700000|2022-04-06 23:45:00|95.92|93.12|96.09|93.29|96.09|93.29|95.88|93.08|0
1649289000000|2022-04-06 23:50:00|96.13|93.33|96.36|93.56|96.51|93.71|96.06|93.26|0
1649289300000|2022-04-06 23:55:00|96.37|93.57|96.65|93.85|96.83|94.03|96.37|93.57|0
1649289600000|2022-04-07 00:00:00|96.76|93.96|96.47|93.67|97.08|94.28|96.37|93.57|0
1649289900000|2022-04-07 00:05:00|96.44|93.64|96.61|93.81|96.65|93.85|96.37|93.57|0
1649290200000|2022-04-07 00:10:00|96.68|93.88|96.68|93.88|96.75|93.95|96.37|93.57|0
1649290500000|2022-04-07 00:15:00|96.65|93.85|96.96|94.16|97|94.2|96.47|93.67|0
1649290800000|2022-04-07 00:20:00|97|94.2|96.89|94.09|97|94.2|96.71|93.91|0
1649291100000|2022-04-07 00:25:00|96.86|94.06|96.64|93.84|96.96|94.16|96.61|93.81|0
1649291400000|2022-04-07 00:30:00|96.61|93.81|96.82|94.02|96.92|94.12|96.61|93.81|0
1649291700000|2022-04-07 00:35:00|96.84|94.04|96.96|94.16|96.99|94.19|96.82|94.02|0
1649292000000|2022-04-07 00:40:00|96.92|94.12|96.57|93.77|96.92|94.12|96.5|93.7|0
1649292300000|2022-04-07 00:45:00|96.6|93.8|96.81|94.01|96.88|94.08|96.6|93.8|0
1649292600000|2022-04-07 00:50:00|96.72|93.92|96.74|93.94|96.85|94.05|96.63|93.83|0
1649292900000|2022-04-07 00:55:00|96.7|93.9|96.56|93.76|96.84|94.04|96.56|93.76|0
1649293200000|2022-04-07 01:00:00|96.53|93.73|96.74|93.94|96.84|94.04|96.53|93.73|0
1649293500000|2022-04-07 01:05:00|96.7|93.9|96.2|93.4|96.7|93.9|96.2|93.4|0
1649293800000|2022-04-07 01:10:00|96.17|93.37|96.27|93.47|96.41|93.61|96.1|93.3|0
1649294100000|2022-04-07 01:15:00|96.31|93.51|96.25|93.45|96.31|93.51|96.1|93.3|0
1649294400000|2022-04-07 01:20:00|96.24|93.44|96.41|93.61|96.45|93.65|96.17|93.37|0
1649294700000|2022-04-07 01:25:00|96.45|93.65|96.66|93.86|96.69|93.89|96.45|93.65|0
1649295000000|2022-04-07 01:30:00|96.69|93.89|96.43|93.63|96.8|94|96.39|93.59|0
1649295300000|2022-04-07 01:35:00|96.48|93.68|96.3|93.5|96.48|93.68|96.26|93.46|0
1649295600000|2022-04-07 01:40:00|96.26|93.46|95.75|92.95|96.26|93.46|95.74|92.94|0
1649295900000|2022-04-07 01:45:00|95.67|92.87|95.73|92.93|95.87|93.07|95.28|92.48|0
1649296200000|2022-04-07 01:50:00|95.7|92.9|95.8|93|95.91|93.11|95.66|92.86|0
1649296500000|2022-04-07 01:55:00|95.77|92.97|95.84|93.04|95.91|93.11|95.65|92.85|0
1649296800000|2022-04-07 02:00:00|95.87|93.07|96.04|93.24|96.08|93.28|95.76|92.96|0
1649297100000|2022-04-07 02:05:00|96.11|93.31|96.11|93.31|96.15|93.35|95.94|93.14|0
1649297400000|2022-04-07 02:10:00|96.08|93.28|96.01|93.21|96.15|93.35|95.94|93.14|0
1649297700000|2022-04-07 02:15:00|96.04|93.24|96.07|93.27|96.15|93.35|95.97|93.17|0
1649298000000|2022-04-07 02:20:00|96.11|93.31|96.07|93.27|96.14|93.34|96.04|93.24|0
1649298300000|2022-04-07 02:25:00|96.04|93.24|96.07|93.27|96.07|93.27|95.97|93.17|0
1649298600000|2022-04-07 02:30:00|96.04|93.24|95.96|93.16|96.04|93.24|95.75|92.95|0
1649298900000|2022-04-07 02:35:00|96|93.2|96.31|93.51|96.35|93.55|96|93.2|0
1649299200000|2022-04-07 02:40:00|96.35|93.55|96.35|93.55|96.42|93.62|96.31|93.51|0
1649299500000|2022-04-07 02:45:00|96.36|93.56|96.34|93.54|96.38|93.58|96.26|93.46|0
1649299800000|2022-04-07 02:50:00|96.31|93.51|96.26|93.46|96.31|93.51|96.13|93.33|0
1649300100000|2022-04-07 02:55:00|96.24|93.44|96.24|93.44|96.31|93.51|96.13|93.33|0
1649300400000|2022-04-07 03:00:00|96.22|93.42|96.27|93.47|96.27|93.47|96.13|93.33|0
1649300700000|2022-04-07 03:05:00|96.3|93.5|96.34|93.54|96.39|93.59|96.27|93.47|0
1649301000000|2022-04-07 03:10:00|96.37|93.57|96.34|93.54|96.41|93.61|96.3|93.5|0
1649301300000|2022-04-07 03:15:00|96.37|93.57|96.51|93.71|96.55|93.75|96.35|93.55|0
1649301600000|2022-04-07 03:20:00|96.48|93.68|96.47|93.67|96.48|93.68|96.4|93.6|0
1649301900000|2022-04-07 03:25:00|96.51|93.71|99.2|96.4|99.27|96.47|96.44|93.64|0
1649302200000|2022-04-07 03:30:00|99.18|96.38|99.24|96.44|99.31|96.51|99.13|96.33|0
1649302500000|2022-04-07 03:35:00|99.2|96.4|99.34|96.54|99.34|96.54|99.16|96.36|0
1649302800000|2022-04-07 03:40:00|99.38|96.58|99.48|96.68|99.48|96.68|99.34|96.54|0
1649303100000|2022-04-07 03:45:00|99.45|96.65|99.3|96.5|99.45|96.65|99.27|96.47|0
1649303400000|2022-04-07 03:50:00|99.27|96.47|99.48|96.68|99.48|96.68|99.27|96.47|0
1649303700000|2022-04-07 03:55:00|99.5|96.7|99.78|96.98|99.8|97|99.44|96.64|0
1649304000000|2022-04-07 04:00:00|99.76|96.96|99.66|96.86|99.87|97.07|99.62|96.82|0
1649304300000|2022-04-07 04:05:00|99.69|96.89|99.73|96.93|99.73|96.93|99.58|96.78|0
1649304600000|2022-04-07 04:10:00|99.72|96.92|99.83|97.03|99.89|97.09|99.72|96.92|0
1649304900000|2022-04-07 04:15:00|99.81|97.01|99.74|96.94|99.87|97.07|99.74|96.94|0
1649305200000|2022-04-07 04:20:00|99.76|96.96|99.9|97.1|99.9|97.1|99.72|96.92|0
1649305500000|2022-04-07 04:25:00|100.08|97.28|99.83|97.03|100.15|97.35|99.83|97.03|0
1649305800000|2022-04-07 04:30:00|99.81|97.01|99.57|96.77|99.81|97.01|99.47|96.67|0
1649306100000|2022-04-07 04:35:00|99.56|96.76|99.53|96.73|99.64|96.84|99.53|96.73|0
1649306400000|2022-04-07 04:40:00|99.61|96.81|96.22|93.42|99.64|96.84|96.22|93.42|0
1649306700000|2022-04-07 04:45:00|96.19|93.39|96.19|93.39|96.36|93.56|96.15|93.35|0
1649307000000|2022-04-07 04:50:00|96.15|93.35|96.32|93.52|96.36|93.56|96.11|93.31|0
1649307300000|2022-04-07 04:55:00|96.36|93.56|96.39|93.59|96.5|93.7|96.36|93.56|0
1649307600000|2022-04-07 05:00:00|96.43|93.63|96.46|93.66|96.57|93.77|96.18|93.38|0
1649307900000|2022-04-07 05:05:00|96.53|93.73|96.32|93.52|96.67|93.87|96.32|93.52|0
1649308200000|2022-04-07 05:10:00|96.28|93.48|96.28|93.48|96.53|93.73|96.21|93.41|0
1649308500000|2022-04-07 05:15:00|96.27|93.47|96.49|93.69|96.56|93.76|96.21|93.41|0
1649308800000|2022-04-07 05:20:00|96.46|93.66|96.63|93.83|96.67|93.87|96.42|93.62|0
1649309100000|2022-04-07 05:25:00|96.67|93.87|96.67|93.87|96.81|94.01|96.63|93.83|0
1649309400000|2022-04-07 05:30:00|96.7|93.9|96.52|93.72|96.74|93.94|96.38|93.58|0
1649309700000|2022-04-07 05:35:00|96.49|93.69|96.04|93.24|96.56|93.76|96.03|93.23|0
1649310000000|2022-04-07 05:40:00|96.06|93.26|96.2|93.4|96.2|93.4|95.96|93.16|0
1649310300000|2022-04-07 05:45:00|96.22|93.42|95.64|92.84|96.24|93.44|95.53|92.73|0
1649310600000|2022-04-07 05:50:00|95.67|92.87|95.42|92.62|95.78|92.98|95.39|92.59|0
1649310900000|2022-04-07 05:55:00|95.46|92.66|95.76|92.96|95.76|92.96|95.32|92.52|0
1649311200000|2022-04-07 06:00:00|95.77|92.97|95.7|92.9|96.02|93.22|95.46|92.66|0
1649311500000|2022-04-07 06:05:00|95.67|92.87|95.24|92.44|95.72|92.92|95.07|92.27|0
1649311800000|2022-04-07 06:10:00|95.31|92.51|94.72|91.92|95.31|92.51|94.72|91.92|0
1649312100000|2022-04-07 06:15:00|94.69|91.89|94.51|91.71|94.72|91.92|94.41|91.61|0
1649312400000|2022-04-07 06:20:00|94.49|91.69|94.23|91.43|94.63|91.83|94.16|91.36|0
1649312700000|2022-04-07 06:25:00|94.2|91.4|93.94|91.14|94.3|91.5|93.88|91.08|0
1649313000000|2022-04-07 06:30:00|93.95|91.15|94.12|91.32|94.3|91.5|93.74|90.94|0
1649313300000|2022-04-07 06:35:00|94.14|91.34|93.95|91.15|94.19|91.39|93.84|91.04|0
1649313600000|2022-04-07 06:40:00|93.93|91.13|93.39|90.59|93.95|91.15|93.39|90.59|0
1649313900000|2022-04-07 06:45:00|93.43|90.63|93.5|90.7|93.91|91.11|93.26|90.46|0
1649314200000|2022-04-07 06:50:00|93.53|90.73|95.2|92.4|95.23|92.43|93.29|90.49|0
1649314500000|2022-04-07 06:55:00|95.22|92.42|95.02|92.22|95.3|92.5|94.78|91.98|0
1649314800000|2022-04-07 07:00:00|94.99|92.19|94.99|92.19|95.34|92.54|94.57|91.77|0
1649315100000|2022-04-07 07:05:00|94.92|92.12|94.68|92.28|94.92|92.49|94.37|91.97|0
1649315400000|2022-04-07 07:10:00|94.61|92.21|94.2|91.8|94.68|92.28|93.92|91.52|0
1649315700000|2022-04-07 07:15:00|94.23|91.83|94.44|92.04|94.47|92.07|94.06|91.66|0
1649316000000|2022-04-07 07:20:00|94.42|92.02|93.75|91.35|94.57|92.17|93.68|91.28|0
1649316300000|2022-04-07 07:25:00|93.71|91.31|94.12|91.72|94.19|91.79|93.69|91.29|0
1649316600000|2022-04-07 07:30:00|94.26|91.86|94.33|91.93|94.78|92.38|94.26|91.86|0
1649316900000|2022-04-07 07:35:00|94.36|91.96|94.57|92.17|94.59|92.19|94.26|91.86|0
1649317200000|2022-04-07 07:40:00|94.53|92.13|94.81|92.41|94.84|92.44|94.48|92.08|0
1649317500000|2022-04-07 07:45:00|94.79|92.39|94.6|92.2|94.88|92.48|94.5|92.1|0
1649317800000|2022-04-07 07:50:00|94.63|92.23|94.53|92.13|94.67|92.27|94.32|91.92|0
1649318100000|2022-04-07 07:55:00|94.55|92.15|95.19|92.79|95.33|92.93|94.55|92.15|0
1649318400000|2022-04-07 08:00:00|95.15|92.75|95.29|92.89|95.5|93.1|95.08|92.68|0
1649318700000|2022-04-07 08:05:00|95.25|92.85|94.59|92.19|95.43|93.03|94.52|92.12|0
1649319000000|2022-04-07 08:10:00|94.57|92.17|95.13|92.73|95.25|92.85|94.49|92.09|0
1649319300000|2022-04-07 08:15:00|95.06|92.66|95.18|92.78|95.35|92.95|94.8|92.4|0
1649319600000|2022-04-07 08:20:00|95.14|92.74|94.92|92.52|95.14|92.74|94.69|92.29|0
1649319900000|2022-04-07 08:25:00|94.93|92.53|94.79|92.39|95|92.6|94.65|92.25|0
1649320200000|2022-04-07 08:30:00|94.83|92.43|94.84|92.44|94.91|92.51|94.53|92.13|0
1649320500000|2022-04-07 08:35:00|94.83|92.43|95.1|92.7|95.19|92.79|94.72|92.32|0
1649320800000|2022-04-07 08:40:00|95.08|92.68|94.65|92.25|95.19|92.79|94.6|92.2|0
1649321100000|2022-04-07 08:45:00|94.63|92.23|94.37|91.97|94.68|92.28|94.37|91.97|0
1649321400000|2022-04-07 08:50:00|94.34|91.94|93.95|91.55|94.37|91.97|93.92|91.52|0
1649321700000|2022-04-07 08:55:00|94.01|91.61|93.54|91.14|94.13|91.73|93.54|91.14|0
1649322000000|2022-04-07 09:00:00|93.57|91.17|93.88|91.48|93.88|91.48|93.54|91.14|0
1649322300000|2022-04-07 09:05:00|93.85|91.45|94.05|91.65|94.12|91.72|93.8|91.4|0
1649322600000|2022-04-07 09:10:00|94.02|91.62|93.98|91.58|94.15|91.75|93.96|91.56|0
1649322900000|2022-04-07 09:15:00|94.02|91.62|93.45|91.05|94.48|92.08|93.24|90.84|0
1649323200000|2022-04-07 09:20:00|93.46|91.06|93.38|90.98|93.51|91.11|93.03|90.63|0
1649323500000|2022-04-07 09:25:00|93.39|90.99|93.34|90.94|93.55|91.15|93.31|90.91|0
1649323800000|2022-04-07 09:30:00|93.37|90.97|93.34|90.94|93.44|91.04|93.2|90.8|0
1649324100000|2022-04-07 09:35:00|93.32|90.92|93.06|90.66|93.41|91.01|93.05|90.65|0
1649324400000|2022-04-07 09:40:00|93.03|90.63|92.96|90.56|93.17|90.77|92.79|90.39|0
1649324700000|2022-04-07 09:45:00|93.06|90.66|93.01|90.61|93.2|90.8|92.96|90.56|0
1649325000000|2022-04-07 09:50:00|92.99|90.59|92.89|90.49|93.16|90.76|92.85|90.45|0
1649325300000|2022-04-07 09:55:00|92.87|90.47|92.65|90.25|92.99|90.59|92.51|90.11|0
1649325600000|2022-04-07 10:00:00|92.71|90.31|92.64|90.24|92.71|90.31|92.51|90.11|0
1649325900000|2022-04-07 10:05:00|92.61|90.21|92.61|90.21|92.68|90.28|92.54|90.14|0
1649326200000|2022-04-07 10:10:00|92.64|90.24|92.61|90.21|92.71|90.31|92.61|90.21|0
1649326500000|2022-04-07 10:15:00|92.62|90.22|92.67|90.27|92.71|90.31|92.44|90.04|0
1649326800000|2022-04-07 10:20:00|92.64|90.24|92.54|90.14|93.06|90.66|92.48|90.08|0
1649327100000|2022-04-07 10:25:00|92.53|90.13|92.64|90.24|92.71|90.31|92.53|90.13|0
1649327400000|2022-04-07 10:30:00|92.68|90.28|92.78|90.38|92.85|90.45|92.68|90.28|0
1649327700000|2022-04-07 10:35:00|92.85|90.45|92.64|90.24|92.86|90.46|92.5|90.1|0
1649328000000|2022-04-07 10:40:00|92.67|90.27|92.95|90.55|92.95|90.55|92.67|90.27|0
1649328300000|2022-04-07 10:45:00|92.91|90.51|92.77|90.37|92.96|90.56|92.74|90.34|0
1649328600000|2022-04-07 10:50:00|92.74|90.34|92.87|90.47|92.91|90.51|92.7|90.3|0
1649328900000|2022-04-07 10:55:00|92.91|90.51|93.04|90.64|93.11|90.71|92.91|90.51|0
1649329200000|2022-04-07 11:00:00|93.08|90.68|93.38|90.98|93.49|91.09|92.94|90.54|0
1649329500000|2022-04-07 11:05:00|93.37|90.97|92.83|90.43|93.42|91.02|91.51|89.11|0
1649329800000|2022-04-07 11:10:00|92.94|90.54|92.39|89.99|93.14|90.74|92.22|89.82|0
1649330100000|2022-04-07 11:15:00|92.42|90.02|92.99|90.59|92.99|90.59|92.39|89.99|0
1649330400000|2022-04-07 11:20:00|92.97|90.57|93.41|91.01|93.41|91.01|92.93|90.53|0
1649330700000|2022-04-07 11:25:00|93.43|91.03|93.58|91.18|93.65|91.25|93.34|90.94|0
1649331000000|2022-04-07 11:30:00|93.6|91.2|93.68|91.28|93.92|91.52|93.1|90.7|0
1649331300000|2022-04-07 11:35:00|93.72|91.32|93.82|91.42|93.92|91.52|93.51|91.11|0
1649331600000|2022-04-07 11:40:00|93.78|91.38|93.84|91.44|93.96|91.56|93.09|90.69|0
1649331900000|2022-04-07 11:45:00|93.88|91.48|93.98|91.58|94.1|91.7|93.69|91.29|0
1649332200000|2022-04-07 11:50:00|94.01|91.61|94.04|91.64|94.22|91.82|93.87|91.47|0
1649332500000|2022-04-07 11:55:00|94.01|91.61|93.7|91.3|94.08|91.68|93.66|91.26|0
1649332800000|2022-04-07 12:00:00|93.73|91.33|94.52|92.12|94.52|92.12|93.6|91.2|0
1649333100000|2022-04-07 12:05:00|94.46|92.06|94.47|92.07|94.7|92.3|94.35|91.95|0
1649333400000|2022-04-07 12:10:00|94.49|92.09|94.89|92.49|94.93|92.53|94.24|91.84|0
1649333700000|2022-04-07 12:15:00|95|92.6|94.72|92.32|95.24|92.84|94.72|92.32|0
1649334000000|2022-04-07 12:20:00|94.75|92.35|94.93|92.53|95|92.6|94.61|92.21|0
1649334300000|2022-04-07 12:25:00|94.96|92.56|95.02|92.62|95.23|92.83|94.61|92.21|0
1649334600000|2022-04-07 12:30:00|95.05|92.65|94.67|92.27|95.23|92.83|94.65|92.25|0
1649334900000|2022-04-07 12:35:00|94.65|92.25|94.74|92.34|94.91|92.51|94.6|92.2|0
1649335200000|2022-04-07 12:40:00|94.76|92.36|94.98|92.58|94.98|92.58|94.6|92.2|0
1649335500000|2022-04-07 12:45:00|95.01|92.61|95.01|92.61|95.12|92.72|94.74|92.34|0
1649335800000|2022-04-07 12:50:00|95.05|92.65|95.64|93.24|95.64|93.24|94.87|92.47|0
1649336100000|2022-04-07 12:55:00|95.6|93.2|95.64|93.24|95.85|93.45|95.48|93.08|0
1649336400000|2022-04-07 13:00:00|95.53|93.13|96.37|93.97|96.37|93.97|95.39|92.99|0
1649336700000|2022-04-07 13:05:00|96.34|93.94|96.34|93.94|96.51|94.11|96.23|93.83|0
1649337000000|2022-04-07 13:10:00|96.37|93.97|96.21|93.81|96.37|93.97|96.12|93.72|0
1649337300000|2022-04-07 13:15:00|96.23|93.83|95.72|93.32|96.4|94|95.7|93.3|0
1649337600000|2022-04-07 13:20:00|95.7|93.3|95.87|93.47|95.98|93.58|95.7|93.3|0
1649337900000|2022-04-07 13:25:00|95.91|93.51|96.12|93.72|96.29|93.89|95.87|93.47|0
1649338200000|2022-04-07 13:30:00|96.22|93.82|95.08|92.68|96.5|94.1|95.08|92.68|0
1649338500000|2022-04-07 13:35:00|95.07|92.67|94.09|91.69|95.45|93.05|93.99|91.59|0
1649338800000|2022-04-07 13:40:00|93.92|91.52|94.96|92.56|94.96|92.56|93.34|90.94|0
1649339100000|2022-04-07 13:45:00|94.85|92.45|95.72|93.32|95.86|93.46|94.45|92.05|0
1649339400000|2022-04-07 13:50:00|95.65|93.25|94.36|91.96|95.79|93.39|94.09|91.69|0
1649339700000|2022-04-07 13:55:00|94.33|91.93|94.28|91.88|94.64|92.24|94.16|91.76|0
1649340000000|2022-04-07 14:00:00|94.19|91.79|94.92|92.52|94.99|92.59|93.23|90.83|0
1649340300000|2022-04-07 14:05:00|94.88|92.48|96.89|94.49|97.24|94.84|94.67|92.27|0
1649340600000|2022-04-07 14:10:00|96.85|94.45|96.29|93.89|97.31|94.91|96.08|93.68|0
1649340900000|2022-04-07 14:15:00|96.43|94.03|96.81|94.41|97.06|94.66|96.32|93.92|0
1649341200000|2022-04-07 14:20:00|96.85|94.45|97.13|94.73|97.59|95.19|96.85|94.45|0
1649341500000|2022-04-07 14:25:00|97.09|94.69|97.5|95.1|97.59|95.19|96.71|94.31|0
1649341800000|2022-04-07 14:30:00|97.52|95.12|96.67|94.27|97.52|95.12|96.53|94.13|0
1649342100000|2022-04-07 14:35:00|96.53|94.13|97.51|95.11|97.51|95.11|96.11|93.71|0
1649342400000|2022-04-07 14:40:00|97.48|95.08|98.76|96.36|99.04|96.64|97.48|95.08|0
1649342700000|2022-04-07 14:45:00|98.69|96.29|98.48|96.08|99.22|96.82|97.26|94.86|0
1649343000000|2022-04-07 14:50:00|98.41|96.01|98.24|95.84|98.69|96.29|97.94|95.54|0
1649343300000|2022-04-07 14:55:00|98.15|95.75|98.04|95.64|98.33|95.93|97.72|95.32|0
1649343600000|2022-04-07 15:00:00|98.15|95.75|97.51|95.11|98.15|95.75|96.89|94.49|0
1649343900000|2022-04-07 15:05:00|97.61|95.21|98.76|96.36|99.14|96.74|97.54|95.14|0
1649344200000|2022-04-07 15:10:00|98.83|96.43|98.79|96.39|99.3|96.9|98.62|96.22|0
1649344500000|2022-04-07 15:15:00|98.86|96.46|99.01|96.61|99.37|96.97|98.86|96.46|0
1649344800000|2022-04-07 15:20:00|99.08|96.68|98.61|96.21|99.11|96.71|98.36|95.96|0
1649345100000|2022-04-07 15:25:00|98.54|96.14|99.54|97.14|99.9|97.5|98.22|95.82|0
1649345400000|2022-04-07 15:30:00|99.47|97.07|99.98|97.58|100.66|98.26|98.9|96.5|0
1649345700000|2022-04-07 15:35:00|99.91|97.51|98.88|96.48|99.91|97.51|98.25|95.85|0
1649346000000|2022-04-07 15:40:00|98.94|96.54|99.24|96.84|99.31|96.91|98.7|96.3|0
1649346300000|2022-04-07 15:45:00|99.28|96.88|99.24|96.84|99.31|96.91|98.49|96.09|0
1649346600000|2022-04-07 15:50:00|99.31|96.91|99.96|97.56|100|97.6|99.09|96.69|0
1649346900000|2022-04-07 15:55:00|99.89|97.49|99.27|96.87|99.96|97.56|99.16|96.76|0
1649347200000|2022-04-07 16:00:00|99.34|96.94|99.49|97.09|99.52|97.12|98.98|96.58|0
1649347500000|2022-04-07 16:05:00|99.45|97.05|98.84|96.44|99.45|97.05|98.69|96.29|0
1649347800000|2022-04-07 16:10:00|98.76|96.36|98.65|96.25|99.01|96.61|98.16|95.76|0
1649348100000|2022-04-07 16:15:00|98.62|96.22|99.08|96.68|99.23|96.83|98.58|96.18|0
1649348400000|2022-04-07 16:20:00|99.16|96.76|98.87|96.47|99.26|96.86|98.44|96.04|0
1649348700000|2022-04-07 16:25:00|98.9|96.5|99.33|96.93|99.58|97.18|98.69|96.29|0
1649349000000|2022-04-07 16:30:00|99.37|96.97|99.4|97|99.58|97.18|99.04|96.64|0
1649349300000|2022-04-07 16:35:00|99.44|97.04|99.51|97.11|99.58|97.18|99.01|96.61|0
1649349600000|2022-04-07 16:40:00|99.58|97.18|99.72|97.32|99.76|97.36|99.26|96.86|0
1649349900000|2022-04-07 16:45:00|99.69|97.29|100.37|97.97|100.37|97.97|99.36|96.96|0
1649350200000|2022-04-07 16:50:00|100.41|98.01|99.83|97.43|100.41|98.01|99.47|97.07|0
1649350500000|2022-04-07 16:55:00|99.79|97.39|99.43|97.03|99.9|97.5|99.32|96.92|0
1649350800000|2022-04-07 17:00:00|99.39|96.99|98.64|96.24|99.57|97.17|98.39|95.99|0
1649351100000|2022-04-07 17:05:00|98.6|96.2|98.21|95.81|98.85|96.45|98.21|95.81|0
1649351400000|2022-04-07 17:10:00|98.28|95.88|97.28|94.88|98.31|95.91|96.75|94.35|0
1649351700000|2022-04-07 17:15:00|97.32|94.92|98.06|95.66|98.06|95.66|96.57|94.17|0
1649352000000|2022-04-07 17:20:00|95.94|93.54|96.05|93.65|96.05|93.65|95.45|93.05|0
1649352300000|2022-04-07 17:25:00|96.01|93.61|95.35|92.95|96.03|93.63|95.07|92.67|0
1649352600000|2022-04-07 17:30:00|95.28|92.88|95.66|93.26|95.73|93.33|95.03|92.63|0
1649352900000|2022-04-07 17:35:00|95.62|93.22|95.97|93.57|95.97|93.57|95.27|92.87|0
1649353200000|2022-04-07 17:40:00|95.8|93.4|95.9|93.5|95.97|93.57|95.52|93.12|0
1649353500000|2022-04-07 17:45:00|95.93|93.53|96.07|93.67|96.14|93.74|95.34|92.94|0
1649353800000|2022-04-07 17:50:00|96.02|93.62|95.86|93.46|96.21|93.81|95.65|93.25|0
1649354100000|2022-04-07 17:55:00|95.96|93.56|93.95|91.55|95.96|93.56|93.81|91.41|0
1649354400000|2022-04-07 18:00:00|94.05|91.65|93.91|91.51|94.19|91.79|93.47|91.07|0
1649354700000|2022-04-07 18:05:00|93.98|91.58|93.74|91.34|94.57|92.17|93.72|91.32|0
1649355000000|2022-04-07 18:10:00|93.88|91.48|93.91|91.51|94.15|91.75|93.53|91.13|0
1649355300000|2022-04-07 18:15:00|93.93|91.53|94.74|92.34|94.81|92.41|93.81|91.41|0
1649355600000|2022-04-07 18:20:00|94.7|92.3|94.22|91.82|94.74|92.34|94.18|91.78|0
1649355900000|2022-04-07 18:25:00|94.18|91.78|94.32|91.92|94.42|92.02|93.02|90.62|0
1649356200000|2022-04-07 18:30:00|94.49|92.09|94.32|91.92|94.59|92.19|94.11|91.71|0
1649356500000|2022-04-07 18:35:00|94.25|91.85|94.01|91.61|94.7|92.3|93.94|91.54|0
1649356800000|2022-04-07 18:40:00|94.11|91.71|93.73|91.33|94.45|92.05|93.58|91.18|0
1649357100000|2022-04-07 18:45:00|93.69|91.29|93.18|90.78|94.07|91.67|92.87|90.47|0
1649357400000|2022-04-07 18:50:00|93.32|90.92|92.63|90.23|93.42|91.02|92.46|90.06|0
1649357700000|2022-04-07 18:55:00|92.57|90.17|91.49|89.09|92.57|90.17|91.39|88.99|0
1649358000000|2022-04-07 19:00:00|91.75|89.35|91.83|89.43|94.21|91.81|90.72|88.32|0
1649358300000|2022-04-07 19:05:00|91.86|89.46|91.46|89.06|92.09|89.69|91.36|88.96|0
1649358600000|2022-04-07 19:10:00|91.42|89.02|90.99|88.59|91.66|89.26|90.99|88.59|0
1649358900000|2022-04-07 19:15:00|91.05|88.65|91.59|89.19|91.69|89.29|90.76|88.36|0
1649359200000|2022-04-07 19:20:00|91.62|89.22|92.19|89.79|92.42|90.02|91.62|89.22|0
1649359500000|2022-04-07 19:25:00|92.12|89.72|92.39|89.99|92.56|90.16|91.82|89.42|0
1649359800000|2022-04-07 19:30:00|92.32|89.92|91.35|88.95|92.52|90.12|91.35|88.95|0
1649360100000|2022-04-07 19:35:00|91.38|88.98|91.25|88.85|91.68|89.28|91.25|88.85|0
1649360400000|2022-04-07 19:40:00|91.18|88.78|90.98|88.58|91.65|89.25|90.4|88|0
1649360700000|2022-04-07 19:45:00|91.04|88.64|91.56|89.16|91.84|89.44|90.58|88.18|0
1649361000000|2022-04-07 19:50:00|91.58|89.18|92.45|90.05|92.65|90.25|91.48|89.08|0
1649361300000|2022-04-07 19:55:00|92.58|90.18|93.26|90.86|93.43|91.03|92.58|90.18|0
1649361600000|2022-04-07 20:00:00|93.09|90.69|93.15|90.75|93.29|90.89|92.88|90.48|0
1649361900000|2022-04-07 20:05:00|93.09|90.69|93.05|90.65|93.22|90.82|92.95|90.55|0
1649362200000|2022-04-07 20:10:00|93.02|90.62|93.05|90.65|93.05|90.65|92.74|90.34|0
1649362500000|2022-04-07 20:15:00|93.04|90.24|93.38|90.58|93.43|90.63|93.04|90.24|0
1649362800000|2022-04-07 20:20:00|93.42|90.62|93.79|90.99|93.82|91.02|93.42|90.62|0
1649363100000|2022-04-07 20:25:00|93.75|90.95|93.82|91.02|93.99|91.19|93.72|90.92|0
1649363400000|2022-04-07 20:30:00|93.86|91.06|93.7|90.9|93.92|91.12|93.68|90.88|0
1649363700000|2022-04-07 20:35:00|93.72|90.92|93.54|90.74|93.75|90.95|93.54|90.74|0
1649364000000|2022-04-07 20:40:00|93.53|90.73|93.65|90.85|93.68|90.88|93.51|90.71|0
1649364300000|2022-04-07 20:45:00|93.58|90.78|93.51|90.71|93.7|90.9|93.51|90.71|0
1649364600000|2022-04-07 20:50:00|93.47|90.67|93.27|90.47|93.47|90.67|93.23|90.43|0
1649364900000|2022-04-07 20:55:00|93.3|90.5|93.52|90.72|93.56|90.76|93.27|90.47|0
1649365200000|2022-04-07 21:00:00|93.45|90.65|93.45|90.65|93.51|90.71|93.41|90.61|0
1649365500000|2022-04-07 21:05:00|93.46|90.66|93.51|90.71|93.51|90.71|93.41|90.61|0
1649365800000|2022-04-07 21:10:00|93.52|90.72|93.53|90.73|93.58|90.78|93.52|90.72|0
1649366100000|2022-04-07 21:15:00|93.54|90.74|93.62|90.82|93.64|90.84|93.54|90.74|0
1649366400000|2022-04-07 21:20:00|93.61|90.81|93.6|90.8|93.62|90.82|93.55|90.75|0
1649366700000|2022-04-07 21:25:00|93.62|90.82|93.56|90.76|93.62|90.82|93.45|90.65|0
1649367000000|2022-04-07 21:30:00|93.51|90.71|93.5|90.7|93.51|90.71|93.5|90.7|0
1649367300000|2022-04-07 21:35:00|93.48|90.68|93.49|90.69|93.52|90.72|93.45|90.65|0
1649367600000|2022-04-07 21:40:00|93.48|90.68|93.45|90.65|93.51|90.71|93.45|90.65|0
1649367900000|2022-04-07 21:45:00|93.47|90.67|93.44|90.64|93.47|90.67|93.41|90.61|0
1649368200000|2022-04-07 21:50:00|93.45|90.65|93.45|90.65|93.46|90.66|93.44|90.64|0
1649368500000|2022-04-07 21:55:00|93.46|90.66|93.51|90.71|93.51|90.71|93.4|90.6|0
1649368800000|2022-04-07 22:00:00|93.47|90.67|93.21|90.41|93.53|90.73|93.21|90.41|0
1649369100000|2022-04-07 22:05:00|93.24|90.44|93.28|90.48|93.38|90.58|93.23|90.43|0
1649369400000|2022-04-07 22:10:00|93.24|90.44|93.1|90.3|93.31|90.51|93.04|90.24|0
1649369700000|2022-04-07 22:15:00|93.09|90.29|93.2|90.4|93.2|90.4|93.07|90.27|0
1649370000000|2022-04-07 22:20:00|93.17|90.37|93.17|90.37|93.2|90.4|93.1|90.3|0
1649370300000|2022-04-07 22:25:00|93.2|90.4|93.3|90.5|93.3|90.5|93.2|90.4|0
1649370600000|2022-04-07 22:30:00|93.27|90.47|93.33|90.53|93.34|90.54|93.23|90.43|0
1649370900000|2022-04-07 22:35:00|93.3|90.5|93.3|90.5|93.33|90.53|93.27|90.47|0
1649371200000|2022-04-07 22:40:00|93.23|90.43|93.23|90.43|93.26|90.46|93.23|90.43|0
1649371500000|2022-04-07 22:45:00|93.3|90.5|93.29|90.49|93.33|90.53|93.23|90.43|0
1649371800000|2022-04-07 22:50:00|93.33|90.53|93.4|90.6|93.43|90.63|93.33|90.53|0
1649372100000|2022-04-07 22:55:00|93.39|90.59|93.26|90.46|93.41|90.61|93.26|90.46|0
1649372400000|2022-04-07 23:00:00|93.33|90.53|93.39|90.59|93.43|90.63|93.22|90.42|0
1649372700000|2022-04-07 23:05:00|93.38|90.58|93.32|90.52|93.38|90.58|93.29|90.49|0
1649373000000|2022-04-07 23:10:00|93.31|90.51|92.95|90.15|93.35|90.55|92.95|90.15|0
1649373300000|2022-04-07 23:15:00|92.96|90.16|93.11|90.31|93.13|90.33|92.95|90.15|0
1649373600000|2022-04-07 23:20:00|93.1|90.3|93.01|90.21|93.11|90.31|92.98|90.18|0
1649373900000|2022-04-07 23:25:00|92.98|90.18|92.87|90.07|93.01|90.21|92.77|89.97|0
1649374200000|2022-04-07 23:30:00|92.84|90.04|92.94|90.14|92.99|90.19|92.84|90.04|0
1649374500000|2022-04-07 23:35:00|92.91|90.11|92.84|90.04|92.97|90.17|92.84|90.04|0
1649374800000|2022-04-07 23:40:00|92.85|90.05|92.77|89.97|92.85|90.05|92.67|89.87|0
1649375100000|2022-04-07 23:45:00|92.79|89.99|92.63|89.83|92.87|90.07|92.63|89.83|0
1649375400000|2022-04-07 23:50:00|92.66|89.86|92.49|89.69|92.66|89.86|92.43|89.63|0
1649375700000|2022-04-07 23:55:00|92.46|89.66|92.56|89.76|92.56|89.76|92.36|89.56|0
1649376000000|2022-04-08 00:00:00|92.59|89.79|92.49|89.69|92.86|90.06|92.46|89.66|0
1649376300000|2022-04-08 00:05:00|92.52|89.72|92.56|89.76|92.62|89.82|92.42|89.62|0
1649376600000|2022-04-08 00:10:00|92.59|89.79|92.69|89.89|92.72|89.92|92.52|89.72|0
1649376900000|2022-04-08 00:15:00|92.72|89.92|93.16|90.36|93.2|90.4|92.72|89.92|0
1649377200000|2022-04-08 00:20:00|93.23|90.43|93.26|90.46|93.36|90.56|92.96|90.16|0
1649377500000|2022-04-08 00:25:00|93.3|90.5|93.84|91.04|93.91|91.11|93.16|90.36|0
1649377800000|2022-04-08 00:30:00|93.91|91.11|93.9|91.1|93.91|91.11|93.7|90.9|0
1649378100000|2022-04-08 00:35:00|93.87|91.07|93.7|90.9|93.9|91.1|93.66|90.86|0
1649378400000|2022-04-08 00:40:00|93.73|90.93|93.73|90.93|93.77|90.97|93.66|90.86|0
1649378700000|2022-04-08 00:45:00|93.7|90.9|93.73|90.93|93.83|91.03|93.59|90.79|0
1649379000000|2022-04-08 00:50:00|93.69|90.89|93.64|90.84|93.73|90.93|93.59|90.79|0
1649379300000|2022-04-08 00:55:00|93.62|90.82|93.45|90.65|93.76|90.96|93.45|90.65|0
1649379600000|2022-04-08 01:00:00|93.42|90.62|93.42|90.62|93.52|90.72|93.35|90.55|0
1649379900000|2022-04-08 01:05:00|93.38|90.58|93.52|90.72|93.52|90.72|93.31|90.51|0
1649380200000|2022-04-08 01:10:00|93.48|90.68|93.65|90.85|93.69|90.89|93.48|90.68|0
1649380500000|2022-04-08 01:15:00|93.67|90.87|93.75|90.95|93.86|91.06|93.55|90.75|0
1649380800000|2022-04-08 01:20:00|93.74|90.94|93.89|91.09|93.89|91.09|93.62|90.82|0
1649381100000|2022-04-08 01:25:00|93.82|91.02|93.82|91.02|93.89|91.09|93.75|90.95|0
1649381400000|2022-04-08 01:30:00|93.78|90.98|93.81|91.01|93.85|91.05|93.75|90.95|0
1649381700000|2022-04-08 01:35:00|93.78|90.98|93.78|90.98|93.88|91.08|93.74|90.94|0
1649382000000|2022-04-08 01:40:00|93.74|90.94|93.5|90.7|93.78|90.98|93.47|90.67|0
1649382300000|2022-04-08 01:45:00|93.52|90.72|93.54|90.74|93.54|90.74|93.47|90.67|0
1649382600000|2022-04-08 01:50:00|93.5|90.7|93.88|91.08|93.88|91.08|93.5|90.7|0
1649382900000|2022-04-08 01:55:00|93.84|91.04|93.84|91.04|93.88|91.08|93.77|90.97|0
1649383200000|2022-04-08 02:00:00|93.86|91.06|93.67|90.87|93.87|91.07|93.63|90.83|0
1649383500000|2022-04-08 02:05:00|93.69|90.89|93.73|90.93|93.77|90.97|93.6|90.8|0
1649383800000|2022-04-08 02:10:00|93.75|90.95|93.7|90.9|93.8|91|93.66|90.86|0
1649384100000|2022-04-08 02:15:00|93.68|90.88|93.73|90.93|93.87|91.07|93.56|90.76|0
1649384400000|2022-04-08 02:20:00|93.7|90.9|93.66|90.86|93.73|90.93|93.59|90.79|0
1649384700000|2022-04-08 02:25:00|93.69|90.89|93.52|90.72|93.69|90.89|93.52|90.72|0
1649385000000|2022-04-08 02:30:00|93.51|90.71|93.35|90.55|93.56|90.76|93.32|90.52|0
1649385300000|2022-04-08 02:35:00|93.38|90.58|93.38|90.58|93.44|90.64|93.35|90.55|0
1649385600000|2022-04-08 02:40:00|93.37|90.57|93.11|90.31|93.42|90.62|93.11|90.31|0
1649385900000|2022-04-08 02:45:00|93.04|90.24|92.97|90.17|93.11|90.31|92.84|90.04|0
1649386200000|2022-04-08 02:50:00|92.94|90.14|92.97|90.17|93.01|90.21|92.9|90.1|0
1649386500000|2022-04-08 02:55:00|93|90.2|92.9|90.1|93|90.2|92.87|90.07|0
1649386800000|2022-04-08 03:00:00|92.87|90.07|93.14|90.34|93.17|90.37|92.8|90|0
1649387100000|2022-04-08 03:05:00|93.17|90.37|93.03|90.23|93.2|90.4|93.03|90.23|0
1649387400000|2022-04-08 03:10:00|93.07|90.27|92.93|90.13|93.08|90.28|92.83|90.03|0
1649387700000|2022-04-08 03:15:00|92.96|90.16|92.96|90.16|93|90.2|92.86|90.06|0
1649388000000|2022-04-08 03:20:00|93|90.2|92.89|90.09|93|90.2|92.79|89.99|0
1649388300000|2022-04-08 03:25:00|92.93|90.13|93.06|90.26|93.08|90.28|92.93|90.13|0
1649388600000|2022-04-08 03:30:00|93.04|90.24|93.23|90.43|93.43|90.63|92.99|90.19|0
1649388900000|2022-04-08 03:35:00|93.26|90.46|93.19|90.39|93.26|90.46|93.16|90.36|0
1649389200000|2022-04-08 03:40:00|93.21|90.41|93.09|90.29|93.22|90.42|93.07|90.27|0
1649389500000|2022-04-08 03:45:00|93.12|90.32|93.22|90.42|93.22|90.42|93.05|90.25|0
1649389800000|2022-04-08 03:50:00|93.19|90.39|93.42|90.62|93.46|90.66|93.19|90.39|0
1649390100000|2022-04-08 03:55:00|93.39|90.59|93.29|90.49|93.49|90.69|93.29|90.49|0
1649390400000|2022-04-08 04:00:00|93.25|90.45|93.49|90.69|93.49|90.69|93.22|90.42|0
1649390700000|2022-04-08 04:05:00|93.45|90.65|93.49|90.69|93.49|90.69|93.39|90.59|0
1649391000000|2022-04-08 04:10:00|93.47|90.67|93.45|90.65|93.47|90.67|93.35|90.55|0
1649391300000|2022-04-08 04:15:00|93.42|90.62|93.59|90.79|93.59|90.79|93.42|90.62|0
1649391600000|2022-04-08 04:20:00|93.55|90.75|91.66|88.86|93.65|90.85|91.62|88.82|0
1649391900000|2022-04-08 04:25:00|91.69|88.89|91.55|88.75|91.69|88.89|91.52|88.72|0
1649392200000|2022-04-08 04:30:00|91.52|88.72|91.59|88.79|91.62|88.82|91.52|88.72|0
1649392500000|2022-04-08 04:35:00|91.55|88.75|91.48|88.68|91.55|88.75|91.42|88.62|0
1649392800000|2022-04-08 04:40:00|91.45|88.65|91.6|88.8|91.62|88.82|91.38|88.58|0
1649393100000|2022-04-08 04:45:00|91.62|88.82|91.75|88.95|91.75|88.95|91.62|88.82|0
1649393400000|2022-04-08 04:50:00|91.72|88.92|91.88|89.08|91.88|89.08|91.72|88.92|0
1649393700000|2022-04-08 04:55:00|91.85|89.05|91.68|88.88|91.88|89.08|91.68|88.88|0
1649394000000|2022-04-08 05:00:00|91.71|88.91|91.71|88.91|91.74|88.94|91.54|88.74|0
1649394300000|2022-04-08 05:05:00|91.74|88.94|91.68|88.88|91.88|89.08|91.68|88.88|0
1649394600000|2022-04-08 05:10:00|91.71|88.91|91.34|88.54|91.78|88.98|91.34|88.54|0
1649394900000|2022-04-08 05:15:00|91.3|88.5|91.03|88.23|91.37|88.57|91.02|88.22|0
1649395200000|2022-04-08 05:20:00|91|88.2|91.03|88.23|91.13|88.33|90.9|88.1|0
1649395500000|2022-04-08 05:25:00|91.06|88.26|91.1|88.3|91.2|88.4|91|88.2|0
1649395800000|2022-04-08 05:30:00|91.13|88.33|91.09|88.29|91.2|88.4|91.06|88.26|0
1649396100000|2022-04-08 05:35:00|91.11|88.31|91.16|88.36|91.23|88.43|91.09|88.29|0
1649396400000|2022-04-08 05:40:00|91.19|88.39|91.12|88.32|91.26|88.46|91.12|88.32|0
1649396700000|2022-04-08 05:45:00|91.09|88.29|90.97|88.17|91.12|88.32|90.96|88.16|0
1649397000000|2022-04-08 05:50:00|90.99|88.19|90.79|87.99|91.04|88.24|90.69|87.89|0
1649397300000|2022-04-08 05:55:00|90.8|88|90.68|87.88|90.82|88.02|90.55|87.75|0
1649397600000|2022-04-08 06:00:00|90.65|87.85|90.82|88.02|90.88|88.08|90.45|87.65|0
1649397900000|2022-04-08 06:05:00|90.8|88|90.25|87.45|90.82|88.02|90.25|87.45|0
1649398200000|2022-04-08 06:10:00|90.28|87.48|90.55|87.75|90.68|87.88|90.28|87.48|0
1649398500000|2022-04-08 06:15:00|90.58|87.78|90.44|87.64|90.61|87.81|90.24|87.44|0
1649398800000|2022-04-08 06:20:00|90.48|87.68|89.47|86.67|90.48|87.68|89.47|86.67|0
1649399100000|2022-04-08 06:25:00|89.5|86.7|89.7|86.9|89.94|87.14|89.41|86.61|0
1649399400000|2022-04-08 06:30:00|89.67|86.87|89.44|86.64|89.67|86.87|89.41|86.61|0
1649399700000|2022-04-08 06:35:00|89.47|86.67|89.6|86.8|89.67|86.87|89.27|86.47|0
1649400000000|2022-04-08 06:40:00|89.64|86.84|89.6|86.8|89.92|87.12|89.58|86.78|0
1649400300000|2022-04-08 06:45:00|89.63|86.83|89.5|86.7|89.73|86.93|89.43|86.63|0
1649400600000|2022-04-08 06:50:00|89.47|86.67|89.23|86.43|89.52|86.72|89.13|86.33|0
1649400900000|2022-04-08 06:55:00|89.2|86.4|89.12|86.32|89.23|86.43|88.97|86.17|0
1649401200000|2022-04-08 07:00:00|89.1|86.3|89.69|86.89|89.69|86.89|89.03|86.23|0
1649401500000|2022-04-08 07:05:00|89.48|87.08|89.46|87.06|89.82|87.42|89.29|86.89|0
1649401800000|2022-04-08 07:10:00|89.42|87.02|89.06|86.66|89.52|87.12|88.95|86.55|0
1649402100000|2022-04-08 07:15:00|89.04|86.64|89.22|86.82|89.56|87.16|89.03|86.63|0
1649402400000|2022-04-08 07:20:00|89.21|86.81|89.14|86.74|89.27|86.87|88.78|86.38|0
1649402700000|2022-04-08 07:25:00|89.16|86.76|89.15|86.75|89.35|86.95|89.02|86.62|0
1649403000000|2022-04-08 07:30:00|89.17|86.77|89.15|86.75|89.5|87.1|89.09|86.69|0
1649403300000|2022-04-08 07:35:00|89.12|86.72|88.52|86.12|89.12|86.72|88.49|86.09|0
1649403600000|2022-04-08 07:40:00|88.49|86.09|88.44|86.04|88.72|86.32|88.36|85.96|0
1649403900000|2022-04-08 07:45:00|88.46|86.06|88.67|86.27|88.87|86.47|88.46|86.06|0
1649404200000|2022-04-08 07:50:00|88.65|86.25|88.49|86.09|88.65|86.25|88.19|85.79|0
1649404500000|2022-04-08 07:55:00|88.45|86.05|88.19|85.79|88.52|86.12|88.14|85.74|0
1649404800000|2022-04-08 08:00:00|88.22|85.82|87.83|85.43|88.29|85.89|87.83|85.43|0
1649405100000|2022-04-08 08:05:00|87.8|85.4|87.84|85.44|88.55|86.15|87.71|85.31|0
1649405400000|2022-04-08 08:10:00|87.81|85.41|87.92|85.52|87.94|85.54|87.76|85.36|0
1649405700000|2022-04-08 08:15:00|87.94|85.54|88.04|85.64|88.2|85.8|87.91|85.51|0
1649406000000|2022-04-08 08:20:00|88.05|85.65|87.9|85.5|88.05|85.65|87.87|85.47|0
1649406300000|2022-04-08 08:25:00|87.92|85.52|87.74|85.34|87.97|85.57|87.58|85.18|0
1649406600000|2022-04-08 08:30:00|87.71|85.31|87.87|85.47|87.9|85.5|87.58|85.18|0
1649406900000|2022-04-08 08:35:00|87.9|85.5|88.03|85.63|88.1|85.7|87.9|85.5|0
1649407200000|2022-04-08 08:40:00|88.06|85.66|88.29|85.89|88.29|85.89|88.03|85.63|0
1649407500000|2022-04-08 08:45:00|88.32|85.92|88.48|86.08|88.52|86.12|88.22|85.82|0
1649407800000|2022-04-08 08:50:00|88.45|86.05|88.78|86.38|88.78|86.38|88.45|86.05|0
1649408100000|2022-04-08 08:55:00|88.88|86.48|88.94|86.54|89.11|86.71|88.88|86.48|0
1649408400000|2022-04-08 09:00:00|89.01|86.61|89.33|86.93|89.53|87.13|89.01|86.61|0
1649408700000|2022-04-08 09:05:00|89.3|86.9|89.57|87.17|89.6|87.2|88.34|85.94|0
1649409000000|2022-04-08 09:10:00|89.61|87.21|89.37|86.97|89.61|87.21|89.24|86.84|0
1649409300000|2022-04-08 09:15:00|89.36|86.96|89.29|86.89|89.44|87.04|89.29|86.89|0
1649409600000|2022-04-08 09:20:00|89.31|86.91|89.27|86.87|89.34|86.94|89.27|86.87|0
1649409900000|2022-04-08 09:25:00|89.29|86.89|89.34|86.94|89.37|86.97|89.24|86.84|0
1649410200000|2022-04-08 09:30:00|89.33|86.93|89.37|86.97|89.45|87.05|89.3|86.9|0
1649410500000|2022-04-08 09:35:00|89.4|87|89.3|86.9|89.66|87.26|89.3|86.9|0
1649410800000|2022-04-08 09:40:00|89.32|86.92|89.61|87.21|89.61|87.21|89.3|86.9|0
1649411100000|2022-04-08 09:45:00|89.63|87.23|89.13|86.73|89.63|87.23|89.13|86.73|0
1649411400000|2022-04-08 09:50:00|89.16|86.76|89.19|86.79|89.26|86.86|89.1|86.7|0
1649411700000|2022-04-08 09:55:00|89.21|86.81|89.16|86.76|89.26|86.86|89.09|86.69|0
1649412000000|2022-04-08 10:00:00|89.19|86.79|89.16|86.76|89.42|87.02|88.99|86.59|0
1649412300000|2022-04-08 10:05:00|89.19|86.79|89.22|86.82|89.32|86.92|89.14|86.74|0
1649412600000|2022-04-08 10:10:00|89.21|86.81|89.73|87.33|89.73|87.33|89.12|86.72|0
1649412900000|2022-04-08 10:15:00|89.68|87.28|89.83|87.43|89.85|87.45|89.32|86.92|0
1649413200000|2022-04-08 10:20:00|89.82|87.42|89.85|87.45|89.98|87.58|89.72|87.32|0
1649413500000|2022-04-08 10:25:00|89.88|87.48|89.81|87.41|90|87.6|89.75|87.35|0
1649413800000|2022-04-08 10:30:00|89.84|87.44|89.91|87.51|89.98|87.58|89.78|87.38|0
1649414100000|2022-04-08 10:35:00|89.89|87.49|89.68|87.28|90.01|87.61|89.64|87.24|0
1649414400000|2022-04-08 10:40:00|89.61|87.21|89.41|87.01|89.68|87.28|89.34|86.94|0
1649414700000|2022-04-08 10:45:00|89.38|86.98|89.31|86.91|89.51|87.11|89.24|86.84|0
1649415000000|2022-04-08 10:50:00|89.27|86.87|88.93|86.53|89.27|86.87|88.93|86.53|0
1649415300000|2022-04-08 10:55:00|88.94|86.54|88.74|86.34|88.99|86.59|88.68|86.28|0
1649415600000|2022-04-08 11:00:00|88.71|86.31|88.91|86.51|88.97|86.57|88.68|86.28|0
1649415900000|2022-04-08 11:05:00|88.87|86.47|88.59|86.19|89.39|86.99|88.51|86.11|0
1649416200000|2022-04-08 11:10:00|88.56|86.16|88.62|86.22|88.72|86.32|88.49|86.09|0
1649416500000|2022-04-08 11:15:00|88.66|86.26|88.74|86.34|88.79|86.39|88.56|86.16|0
1649416800000|2022-04-08 11:20:00|88.72|86.32|88.72|86.32|88.78|86.38|88.46|86.06|0
1649417100000|2022-04-08 11:25:00|88.68|86.28|88.55|86.15|88.68|86.28|88.55|86.15|0
1649417400000|2022-04-08 11:30:00|88.54|86.14|88.62|86.22|88.85|86.45|88.54|86.14|0
1649417700000|2022-04-08 11:35:00|88.65|86.25|88.29|85.89|88.67|86.27|88.29|85.89|0
1649418000000|2022-04-08 11:40:00|88.25|85.85|88.3|85.9|88.35|85.95|88.12|85.72|0
1649418300000|2022-04-08 11:45:00|88.28|85.88|88.38|85.98|88.38|85.98|88.25|85.85|0
1649418600000|2022-04-08 11:50:00|88.41|86.01|88.44|86.04|88.58|86.18|88.35|85.95|0
1649418900000|2022-04-08 11:55:00|88.41|86.01|88.61|86.21|88.77|86.37|88.41|86.01|0
1649419200000|2022-04-08 12:00:00|88.57|86.17|88.97|86.57|89.03|86.63|88.48|86.08|0
1649419500000|2022-04-08 12:05:00|88.98|86.58|88.97|86.57|89.06|86.66|88.87|86.47|0
1649419800000|2022-04-08 12:10:00|89|86.6|89.1|86.7|89.16|86.76|89|86.6|0
1649420100000|2022-04-08 12:15:00|89.08|86.68|89.19|86.79|89.26|86.86|88.96|86.56|0
1649420400000|2022-04-08 12:20:00|89.18|86.78|88.96|86.56|89.19|86.79|88.93|86.53|0
1649420700000|2022-04-08 12:25:00|88.99|86.59|89.02|86.62|89.09|86.69|88.84|86.44|0
1649421000000|2022-04-08 12:30:00|88.99|86.59|89.39|86.99|89.45|87.05|88.93|86.53|0
1649421300000|2022-04-08 12:35:00|89.42|87.02|89.55|87.15|89.55|87.15|89.25|86.85|0
1649421600000|2022-04-08 12:40:00|89.62|87.22|89.91|87.51|90.08|87.68|89.62|87.22|0
1649421900000|2022-04-08 12:45:00|89.95|87.55|90.21|87.81|90.45|88.05|89.88|87.48|0
1649422200000|2022-04-08 12:50:00|90.35|87.95|90.41|88.01|90.55|88.15|90.21|87.81|0
1649422500000|2022-04-08 12:55:00|90.34|87.94|90.31|87.91|90.41|88.01|90.21|87.81|0
1649422800000|2022-04-08 13:00:00|90.38|87.98|90.98|88.58|91.08|88.68|89.33|86.93|0
1649423100000|2022-04-08 13:05:00|90.95|88.55|90.98|88.58|91.11|88.71|90.88|88.48|0
1649423400000|2022-04-08 13:10:00|91.01|88.61|91.75|89.35|91.92|89.52|91.01|88.61|0
1649423700000|2022-04-08 13:15:00|91.79|89.39|91.48|89.08|91.82|89.42|91.41|89.01|0
1649424000000|2022-04-08 13:20:00|91.52|89.12|91.58|89.18|91.68|89.28|91.41|89.01|0
1649424300000|2022-04-08 13:25:00|91.56|89.16|91.85|89.45|91.99|89.59|91.55|89.15|0
1649424600000|2022-04-08 13:30:00|91.71|89.31|92.49|90.09|93.04|90.64|91.58|89.18|0
1649424900000|2022-04-08 13:35:00|92.7|90.3|92.87|90.47|93.08|90.68|92.63|90.23|0
1649425200000|2022-04-08 13:40:00|93.01|90.61|93.94|91.54|93.94|91.54|92.06|89.66|0
1649425500000|2022-04-08 13:45:00|94.01|91.61|93.58|91.18|94.26|91.86|93.32|90.92|0
1649425800000|2022-04-08 13:50:00|93.67|91.27|94.39|91.99|94.5|92.1|93.49|91.09|0
1649426100000|2022-04-08 13:55:00|94.46|92.06|94.25|91.85|94.56|92.16|93.97|91.57|0
1649426400000|2022-04-08 14:00:00|94.56|92.16|93.32|90.92|94.56|92.16|93.25|90.85|0
1649426700000|2022-04-08 14:05:00|93.35|90.95|92.73|90.33|93.62|91.22|92.49|90.09|0
1649427000000|2022-04-08 14:10:00|92.7|90.3|91.98|89.58|93|90.6|91.23|88.83|0
1649427300000|2022-04-08 14:15:00|91.91|89.51|92.01|89.61|92.74|90.34|91.81|89.41|0
1649427600000|2022-04-08 14:20:00|91.98|89.58|91.43|89.03|92.05|89.65|91.23|88.83|0
1649427900000|2022-04-08 14:25:00|91.42|89.02|90.99|88.59|91.74|89.34|90.85|88.45|0
1649428200000|2022-04-08 14:30:00|91.02|88.62|90.58|88.18|91.06|88.66|90.18|87.78|0
1649428500000|2022-04-08 14:35:00|90.55|88.15|90.55|88.15|90.95|88.55|90.24|87.84|0
1649428800000|2022-04-08 14:40:00|90.48|88.08|90.85|88.45|90.92|88.52|90.28|87.88|0
1649429100000|2022-04-08 14:45:00|90.92|88.52|91.19|88.79|91.25|88.85|90.34|87.94|0
1649429400000|2022-04-08 14:50:00|91.12|88.72|88.9|86.5|91.12|88.72|88.84|86.44|0
1649429700000|2022-04-08 14:55:00|88.97|86.57|87.85|85.45|89.07|86.67|87.85|85.45|0
1649430000000|2022-04-08 15:00:00|87.94|85.54|86.96|84.56|89.87|87.47|86.61|84.21|0
1649430300000|2022-04-08 15:05:00|86.87|84.47|87.19|84.79|87.39|84.99|86.73|84.33|0
1649430600000|2022-04-08 15:10:00|87.29|84.89|87.33|84.93|87.42|85.02|86.78|84.38|0
1649430900000|2022-04-08 15:15:00|87.29|84.89|87.91|85.51|87.98|85.58|87.29|84.89|0
1649431200000|2022-04-08 15:20:00|87.88|85.48|88.37|85.97|88.47|86.07|87.88|85.48|0
1649431500000|2022-04-08 15:25:00|88.47|86.07|87.99|85.59|88.47|86.07|87.42|85.02|0
1649431800000|2022-04-08 15:30:00|87.96|85.56|87.63|85.23|87.99|85.59|87.3|84.9|0
1649432100000|2022-04-08 15:35:00|87.65|85.25|87.96|85.56|88.62|86.22|87.65|85.25|0
1649432400000|2022-04-08 15:40:00|88.09|85.69|88.12|85.72|88.35|85.95|87.82|85.42|0
1649432700000|2022-04-08 15:45:00|88.19|85.79|87.99|85.59|88.42|86.02|87.4|85|0
1649433000000|2022-04-08 15:50:00|88.08|85.68|87.95|85.55|88.12|85.72|87.43|85.03|0
1649433300000|2022-04-08 15:55:00|87.92|85.52|87.65|85.25|88.15|85.75|87.39|84.99|0
1649433600000|2022-04-08 16:00:00|87.69|85.29|87.51|85.11|87.74|85.34|87.28|84.88|0
1649433900000|2022-04-08 16:05:00|87.52|85.12|87.65|85.25|87.91|85.51|87.31|84.91|0
1649434200000|2022-04-08 16:10:00|87.72|85.32|87.85|85.45|88.31|85.91|87.29|84.89|0
1649434500000|2022-04-08 16:15:00|87.78|85.38|87.32|84.92|88.21|85.81|87.17|84.77|0
1649434800000|2022-04-08 16:20:00|87.29|84.89|86.83|84.43|87.35|84.95|86.75|84.35|0
1649435100000|2022-04-08 16:25:00|86.86|84.46|86.16|83.76|86.89|84.49|85.38|82.98|0
1649435400000|2022-04-08 16:30:00|86.17|83.77|86.95|84.55|87.03|84.63|86.12|83.72|0
1649435700000|2022-04-08 16:35:00|86.82|84.42|86.62|84.22|87.01|84.61|86.62|84.22|0
1649436000000|2022-04-08 16:40:00|86.59|84.19|86.82|84.42|86.91|84.51|86.36|83.96|0
1649436300000|2022-04-08 16:45:00|86.85|84.45|87.2|84.8|87.27|84.87|86.62|84.22|0
1649436600000|2022-04-08 16:50:00|87.17|84.77|86.71|84.31|87.37|84.97|86.58|84.18|0
1649436900000|2022-04-08 16:55:00|86.76|84.36|86.45|84.05|86.78|84.38|86.36|83.96|0
1649437200000|2022-04-08 17:00:00|86.48|84.08|86.68|84.28|87.1|84.7|86.42|84.02|0
1649437500000|2022-04-08 17:05:00|86.74|84.34|86.77|84.37|87.17|84.77|86.71|84.31|0
1649437800000|2022-04-08 17:10:00|86.71|84.31|87.43|85.03|87.43|85.03|86.71|84.31|0
1649438100000|2022-04-08 17:15:00|87.39|84.99|87.62|85.22|87.69|85.29|87.33|84.93|0
1649438400000|2022-04-08 17:20:00|87.6|85.2|87.36|84.96|87.65|85.25|87.19|84.79|0
1649438700000|2022-04-08 17:25:00|87.42|85.02|87.72|85.32|87.75|85.35|87.42|85.02|0
1649439000000|2022-04-08 17:30:00|87.68|85.28|88.08|85.68|88.08|85.68|87.65|85.25|0
1649439300000|2022-04-08 17:35:00|88.11|85.71|87.98|85.58|88.11|85.71|87.71|85.31|0
1649439600000|2022-04-08 17:40:00|88.01|85.61|87.94|85.54|88.27|85.87|87.84|85.44|0
1649439900000|2022-04-08 17:45:00|87.97|85.57|88.37|85.97|88.47|86.07|87.97|85.57|0
1649440200000|2022-04-08 17:50:00|88.43|86.03|88.2|85.8|88.5|86.1|88|85.6|0
1649440500000|2022-04-08 17:55:00|88.23|85.83|88.1|85.7|88.33|85.93|88.07|85.67|0
1649440800000|2022-04-08 18:00:00|88.17|85.77|88.46|86.06|88.53|86.13|87.87|85.47|0
1649441100000|2022-04-08 18:05:00|88.43|86.03|88.03|85.63|88.56|86.16|88|85.6|0
1649441400000|2022-04-08 18:10:00|88|85.6|87.73|85.33|88.03|85.63|87.7|85.3|0
1649441700000|2022-04-08 18:15:00|87.7|85.3|88.06|85.66|88.19|85.79|87.7|85.3|0
1649442000000|2022-04-08 18:20:00|88.09|85.69|88.52|86.12|88.56|86.16|87.53|85.13|0
1649442300000|2022-04-08 18:25:00|88.56|86.16|89.25|86.85|89.59|87.19|88.56|86.16|0
1649442600000|2022-04-08 18:30:00|89.29|86.89|91.23|88.83|91.91|89.51|89.24|86.84|0
1649442900000|2022-04-08 18:35:00|91.26|88.86|90.82|88.42|91.43|89.03|90.62|88.22|0
1649443200000|2022-04-08 18:40:00|90.93|88.53|91.02|88.62|91.16|88.76|90.55|88.15|0
1649443500000|2022-04-08 18:45:00|90.96|88.56|90.42|88.02|91.09|88.69|90.38|87.98|0
1649443800000|2022-04-08 18:50:00|90.4|88|89.65|87.25|90.48|88.08|89.45|87.05|0
1649444100000|2022-04-08 18:55:00|89.68|87.28|90.11|87.71|90.25|87.85|89.58|87.18|0
1649444400000|2022-04-08 19:00:00|90.21|87.81|90.28|87.88|90.38|87.98|89.98|87.58|0
1649444700000|2022-04-08 19:05:00|90.24|87.84|90.51|88.11|90.65|88.25|89.94|87.54|0
1649445000000|2022-04-08 19:10:00|90.54|88.14|89.92|87.52|90.71|88.31|89.34|86.94|0
1649445300000|2022-04-08 19:15:00|90.01|87.61|90.01|87.61|90.14|87.74|89.11|86.71|0
1649445600000|2022-04-08 19:20:00|90.04|87.64|89.97|87.57|90.37|87.97|89.77|87.37|0
1649445900000|2022-04-08 19:25:00|90|87.6|89.7|87.3|90|87.6|89.67|87.27|0
1649446200000|2022-04-08 19:30:00|89.6|87.2|90.4|88|90.4|88|89.4|87|0
1649446500000|2022-04-08 19:35:00|90.57|88.17|90.84|88.44|90.87|88.47|90.5|88.1|0
1649446800000|2022-04-08 19:40:00|90.77|88.37|90|87.6|90.97|88.57|90|87.6|0
1649447100000|2022-04-08 19:45:00|90.1|87.7|91.14|88.74|91.14|88.74|89.83|87.43|0
1649447400000|2022-04-08 19:50:00|91.24|88.84|92.78|90.38|92.8|90.4|89.8|87.4|0
1649447700000|2022-04-08 19:55:00|92.7|90.3|92.29|89.89|93.38|90.98|92.29|89.89|0
1649448000000|2022-04-08 20:00:00|92.19|89.79|92.08|89.68|92.19|89.79|91.68|89.28|0
1649448300000|2022-04-08 20:05:00|92.05|89.65|92.08|89.68|92.28|89.88|92.01|89.61|0
1649448600000|2022-04-08 20:10:00|92.05|89.65|92.45|90.05|92.45|90.05|92.05|89.65|0
1649055900000|2022-04-04 07:05:00|84.59|82.19|85.33|82.93|85.47|83.07|84.56|82.16|0
1649056200000|2022-04-04 07:10:00|85.34|82.94|86.33|83.93|86.43|84.03|85.31|82.91|0
1649056500000|2022-04-04 07:15:00|86.36|83.96|86.04|83.64|86.49|84.09|85.85|83.45|0
1649056800000|2022-04-04 07:20:00|86.09|83.69|86.17|83.77|86.23|83.83|85.91|83.51|0
1649057100000|2022-04-04 07:25:00|86.13|83.73|86.16|83.76|86.33|83.93|86.02|83.62|0
1649057400000|2022-04-04 07:30:00|86.13|83.73|85.72|83.32|86.13|83.73|85.72|83.32|0
1649057700000|2022-04-04 07:35:00|85.73|83.33|85.64|83.24|85.84|83.44|85.59|83.19|0
1649058000000|2022-04-04 07:40:00|85.62|83.22|85.87|83.47|85.87|83.47|85.49|83.09|0
1649058300000|2022-04-04 07:45:00|85.89|83.49|85.87|83.47|85.94|83.54|85.87|83.47|0
1649058600000|2022-04-04 07:50:00|85.9|83.5|85.87|83.47|85.9|83.5|85.87|83.47|0
1649058900000|2022-04-04 07:55:00|85.9|83.5|85.9|83.5|86.09|83.69|85.87|83.47|0
1649059200000|2022-04-04 08:00:00|85.87|83.47|86.18|83.78|86.38|83.98|85.64|83.24|0
1649059500000|2022-04-04 08:05:00|86.17|83.77|86.12|83.72|86.31|83.91|85.93|83.53|0
1649059800000|2022-04-04 08:10:00|86.09|83.69|85.93|83.53|86.18|83.78|85.93|83.53|0
1649060100000|2022-04-04 08:15:00|85.96|83.56|85.92|83.52|86.15|83.75|85.89|83.49|0
1649060400000|2022-04-04 08:20:00|85.89|83.49|85.7|83.3|85.99|83.59|85.64|83.24|0
1649060700000|2022-04-04 08:25:00|85.73|83.33|85.48|83.08|85.92|83.52|85.48|83.08|0
1649061000000|2022-04-04 08:30:00|85.44|83.04|85.28|82.88|85.48|83.08|85.22|82.82|0
1649061300000|2022-04-04 08:35:00|85.25|82.85|85.73|83.33|85.92|83.52|85.19|82.79|0
1649061600000|2022-04-04 08:40:00|85.81|83.41|86.08|83.68|86.08|83.68|85.71|83.31|0
1649061900000|2022-04-04 08:45:00|86.04|83.64|85.76|83.36|86.04|83.64|85.72|83.32|0
1649062200000|2022-04-04 08:50:00|85.74|83.34|85.59|83.19|85.79|83.39|85.59|83.19|0
1649062500000|2022-04-04 08:55:00|85.56|83.16|85.62|83.22|85.66|83.26|85.52|83.12|0
1649062800000|2022-04-04 09:00:00|85.66|83.26|85.18|82.78|85.66|83.26|85.16|82.76|0
1649063100000|2022-04-04 09:05:00|85.15|82.75|84.74|82.34|85.18|82.78|84.64|82.24|0
1649063400000|2022-04-04 09:10:00|84.7|82.3|84.47|82.07|84.7|82.3|84.42|82.02|0
1649063700000|2022-04-04 09:15:00|84.45|82.05|84.61|82.21|84.64|82.24|84.36|81.96|0
1649064000000|2022-04-04 09:20:00|84.62|82.22|84.51|82.11|84.67|82.27|84.42|82.02|0
1649064300000|2022-04-04 09:25:00|84.54|82.14|84.6|82.2|84.61|82.21|84.53|82.13|0
1649064600000|2022-04-04 09:30:00|84.59|82.19|84.7|82.3|84.9|82.5|84.59|82.19|0
1649064900000|2022-04-04 09:35:00|84.67|82.27|84.41|82.01|84.7|82.3|84.26|81.86|0
1649065200000|2022-04-04 09:40:00|84.35|81.95|84.5|82.1|84.52|82.12|84.32|81.92|0
1649065500000|2022-04-04 09:45:00|84.47|82.07|84.44|82.04|84.57|82.17|84.44|82.04|0
1649065800000|2022-04-04 09:50:00|84.41|82.01|84.6|82.2|84.6|82.2|84.31|81.91|0
1649066100000|2022-04-04 09:55:00|84.56|82.16|84.28|81.88|84.56|82.16|84.09|81.69|0
1649066400000|2022-04-04 10:00:00|84.27|81.87|84.4|82|84.4|82|84.12|81.72|0
1649066700000|2022-04-04 10:05:00|84.37|81.97|84.28|81.88|84.4|82|84.25|81.85|0
1649067000000|2022-04-04 10:10:00|84.25|81.85|84.15|81.75|84.4|82|84.12|81.72|0
1649067300000|2022-04-04 10:15:00|84.12|81.72|84.09|81.69|84.21|81.81|83.81|81.41|0
1649067600000|2022-04-04 10:20:00|84.05|81.65|83.96|81.56|84.15|81.75|83.84|81.44|0
1649067900000|2022-04-04 10:25:00|83.94|81.54|84.33|81.93|84.33|81.93|83.9|81.5|0
1649068200000|2022-04-04 10:30:00|84.32|81.92|84.43|82.03|84.46|82.06|84.3|81.9|0
1649068500000|2022-04-04 10:35:00|84.46|82.06|84.58|82.18|84.58|82.18|84.46|82.06|0
1649068800000|2022-04-04 10:40:00|84.61|82.21|84.64|82.24|84.67|82.27|84.49|82.09|0
1649069100000|2022-04-04 10:45:00|84.61|82.21|84.64|82.24|84.67|82.27|84.55|82.15|0
1649069400000|2022-04-04 10:50:00|84.67|82.27|84.7|82.3|84.77|82.37|84.61|82.21|0
1649069700000|2022-04-04 10:55:00|84.73|82.33|84.7|82.3|84.79|82.39|84.69|82.29|0
1649070000000|2022-04-04 11:00:00|84.73|82.33|84.59|82.19|84.75|82.35|84.57|82.17|0
1649070300000|2022-04-04 11:05:00|84.57|82.17|84.41|82.01|84.65|82.25|84.41|82.01|0
1649070600000|2022-04-04 11:10:00|84.45|82.05|84.41|82.01|84.54|82.14|84.35|81.95|0
1649070900000|2022-04-04 11:15:00|84.44|82.04|84.21|81.81|84.44|82.04|84.04|81.64|0
1649071200000|2022-04-04 11:20:00|84.19|81.79|84.22|81.82|84.25|81.85|84.06|81.66|0
1649071500000|2022-04-04 11:25:00|84.19|81.79|84.19|81.79|84.35|81.95|84.19|81.79|0
1649071800000|2022-04-04 11:30:00|84.2|81.8|84.41|82.01|84.41|82.01|84.16|81.76|0
1649072100000|2022-04-04 11:35:00|84.39|81.99|84.5|82.1|84.62|82.22|84.39|81.99|0
1649072400000|2022-04-04 11:40:00|84.47|82.07|84.43|82.03|84.5|82.1|84.4|82|0
1649072700000|2022-04-04 11:45:00|84.46|82.06|84.56|82.16|84.59|82.19|84.43|82.03|0
1649073000000|2022-04-04 11:50:00|84.59|82.19|84.27|81.87|84.59|82.19|84.27|81.87|0
1649073300000|2022-04-04 11:55:00|84.24|81.84|84.04|81.64|84.27|81.87|83.87|81.47|0
1649073600000|2022-04-04 12:00:00|84.02|81.62|84.24|81.84|84.27|81.87|83.9|81.5|0
1649073900000|2022-04-04 12:05:00|84.26|81.86|84.43|82.03|84.46|82.06|84.26|81.86|0
1649074200000|2022-04-04 12:10:00|84.39|81.99|84.3|81.9|84.43|82.03|84.17|81.77|0
1649074500000|2022-04-04 12:15:00|84.33|81.93|84.23|81.83|84.33|81.93|84.11|81.71|0
1649074800000|2022-04-04 12:20:00|84.27|81.87|83.95|81.55|84.27|81.87|83.92|81.52|0
1649075100000|2022-04-04 12:25:00|83.98|81.58|84.26|81.86|84.29|81.89|83.86|81.46|0
1649075400000|2022-04-04 12:30:00|84.23|81.83|84.07|81.67|84.29|81.89|84.04|81.64|0
1649075700000|2022-04-04 12:35:00|84.04|81.64|84.42|82.02|84.42|82.02|84.01|81.61|0
1649076000000|2022-04-04 12:40:00|84.38|81.98|84.44|82.04|84.54|82.14|84.29|81.89|0
1649076300000|2022-04-04 12:45:00|84.48|82.08|85.44|83.04|85.47|83.07|84.48|82.08|0
1649076600000|2022-04-04 12:50:00|85.41|83.01|85.4|83|85.44|83.04|85.26|82.86|0
1649076900000|2022-04-04 12:55:00|85.44|83.04|85.55|83.15|85.69|83.29|85.4|83|0
1649077200000|2022-04-04 13:00:00|85.56|83.16|85.18|82.78|85.56|83.16|85.15|82.75|0
1649077500000|2022-04-04 13:05:00|85.21|82.81|85.21|82.81|85.27|82.87|85.11|82.71|0
1649077800000|2022-04-04 13:10:00|85.24|82.84|84.99|82.59|85.24|82.84|84.96|82.56|0
1649078100000|2022-04-04 13:15:00|84.96|82.56|84.77|82.37|84.96|82.56|84.77|82.37|0
1649078400000|2022-04-04 13:20:00|84.8|82.4|84.92|82.52|84.98|82.58|84.76|82.36|0
1649078700000|2022-04-04 13:25:00|84.89|82.49|85.23|82.83|85.23|82.83|84.86|82.46|0
1649079000000|2022-04-04 13:30:00|85.3|82.9|85.87|83.47|86.03|83.63|85.23|82.83|0
1649079300000|2022-04-04 13:35:00|85.84|83.44|85.71|83.31|85.84|83.44|85.27|82.87|0
1649079600000|2022-04-04 13:40:00|85.65|83.25|84.92|82.52|85.65|83.25|84.72|82.32|0
1649079900000|2022-04-04 13:45:00|84.86|82.46|84.7|82.3|85.49|83.09|84.7|82.3|0
1649080200000|2022-04-04 13:50:00|84.73|82.33|83.75|81.35|84.73|82.33|83.7|81.3|0
1649080500000|2022-04-04 13:55:00|83.7|81.3|83.16|80.76|84.01|81.61|82.52|80.12|0
1649080800000|2022-04-04 14:00:00|83.13|80.73|83.09|80.69|83.31|80.91|83.03|80.63|0
1649081100000|2022-04-04 14:05:00|83.16|80.76|83.31|80.91|83.34|80.94|83|80.6|0
1649081400000|2022-04-04 14:10:00|83.19|80.79|83.62|81.22|83.76|81.36|82.97|80.57|0
1649081700000|2022-04-04 14:15:00|83.68|81.28|83.71|81.31|84.43|82.03|83.62|81.22|0
1649082000000|2022-04-04 14:20:00|83.68|81.28|83.09|80.69|83.77|81.37|83|80.6|0
1649082300000|2022-04-04 14:25:00|83.06|80.66|82.78|80.38|83.24|80.84|82.78|80.38|0
1649082600000|2022-04-04 14:30:00|82.75|80.35|83.05|80.65|83.08|80.68|82.69|80.29|0
1649082900000|2022-04-04 14:35:00|83.02|80.62|82.9|80.5|83.39|80.99|82.65|80.25|0
1649083200000|2022-04-04 14:40:00|82.84|80.44|83.58|81.18|83.58|81.18|82.84|80.44|0
1649083500000|2022-04-04 14:45:00|83.48|81.08|81.91|79.51|83.58|81.18|81.76|79.36|0
1649083800000|2022-04-04 14:50:00|81.94|79.54|81.97|79.57|81.97|79.57|81.69|79.29|0
1649084100000|2022-04-04 14:55:00|82.15|79.75|82.06|79.66|82.34|79.94|81.82|79.42|0
1649084400000|2022-04-04 15:00:00|82|79.6|81.32|78.92|82.12|79.72|81.23|78.83|0
1649084700000|2022-04-04 15:05:00|81.35|78.95|81.51|79.11|81.84|79.44|81.02|78.62|0
1649085000000|2022-04-04 15:10:00|81.6|79.2|81.72|79.32|81.97|79.57|81.51|79.11|0
1649085300000|2022-04-04 15:15:00|81.69|79.29|81.69|79.29|81.94|79.54|81.66|79.26|0
1649085600000|2022-04-04 15:20:00|81.81|79.41|81.6|79.2|81.87|79.47|81.6|79.2|0
1649085900000|2022-04-04 15:25:00|81.54|79.14|81.06|78.66|81.75|79.35|81.03|78.63|0
1649086200000|2022-04-04 15:30:00|81.03|78.63|81.08|78.68|81.18|78.78|80.78|78.38|0
1649086500000|2022-04-04 15:35:00|81.12|78.72|81.11|78.71|81.42|79.02|80.99|78.59|0
1649086800000|2022-04-04 15:40:00|81.17|78.77|81.14|78.74|81.2|78.8|81.02|78.62|0
1649087100000|2022-04-04 15:45:00|81.11|78.71|80.39|77.99|81.23|78.83|80.27|77.87|0
1649087400000|2022-04-04 15:50:00|80.42|78.02|80.16|77.76|80.48|78.08|80.15|77.75|0
1649087700000|2022-04-04 15:55:00|80.15|77.75|80.27|77.87|80.3|77.9|80.03|77.63|0
1649088000000|2022-04-04 16:00:00|80.24|77.84|80.39|77.99|80.45|78.05|80.24|77.84|0
1649088300000|2022-04-04 16:05:00|80.42|78.02|79.94|77.54|80.51|78.11|79.82|77.42|0
1649088600000|2022-04-04 16:10:00|79.91|77.51|79.73|77.33|80.09|77.69|79.73|77.33|0
1649088900000|2022-04-04 16:15:00|79.76|77.36|79.9|77.5|79.97|77.57|79.73|77.33|0
1649089200000|2022-04-04 16:20:00|79.87|77.47|79.93|77.53|80.05|77.65|79.81|77.41|0
1649089500000|2022-04-04 16:25:00|79.9|77.5|79.81|77.41|79.99|77.59|79.75|77.35|0
1649089800000|2022-04-04 16:30:00|79.84|77.44|79.81|77.41|79.87|77.47|79.66|77.26|0
1649090100000|2022-04-04 16:35:00|79.8|77.4|79.88|77.48|80.03|77.63|79.49|77.09|0
1649090400000|2022-04-04 16:40:00|79.91|77.51|80.09|77.69|80.27|77.87|79.87|77.47|0
1649090700000|2022-04-04 16:45:00|80.05|77.65|79.93|77.53|80.24|77.84|79.9|77.5|0
1649091000000|2022-04-04 16:50:00|79.9|77.5|79.96|77.56|80.11|77.71|79.87|77.47|0
1649091300000|2022-04-04 16:55:00|79.99|77.59|80.2|77.8|80.2|77.8|79.99|77.59|0
1649091600000|2022-04-04 17:00:00|80.23|77.83|80.26|77.86|80.47|78.07|80.2|77.8|0
1649091900000|2022-04-04 17:05:00|80.29|77.89|80.17|77.77|80.41|78.01|80.11|77.71|0
1649092200000|2022-04-04 17:10:00|80.2|77.8|80.2|77.8|80.29|77.89|80.14|77.74|0
1649092500000|2022-04-04 17:15:00|80.17|77.77|80.33|77.93|80.45|78.05|79.62|77.22|0
1649092800000|2022-04-04 17:20:00|80.36|77.96|80.3|77.9|80.48|78.08|80.21|77.81|0
1649093100000|2022-04-04 17:25:00|80.33|77.93|80.18|77.78|80.36|77.96|80.15|77.75|0
1649093400000|2022-04-04 17:30:00|80.21|77.81|80.15|77.75|80.24|77.84|79.99|77.59|0
1649093700000|2022-04-04 17:35:00|80.11|77.71|80.32|77.92|80.34|77.94|80.02|77.62|0
1649094000000|2022-04-04 17:40:00|80.29|77.89|80.07|77.67|80.39|77.99|80.07|77.67|0
1649094300000|2022-04-04 17:45:00|80.05|77.65|80.17|77.77|80.2|77.8|80.05|77.65|0
1649094600000|2022-04-04 17:50:00|80.14|77.74|80.02|77.62|80.14|77.74|79.93|77.53|0
1649094900000|2022-04-04 17:55:00|79.99|77.59|79.63|77.23|80.17|77.77|79.54|77.14|0
1649095200000|2022-04-04 18:00:00|79.6|77.2|79.57|77.17|79.87|77.47|79.57|77.17|0
1649095500000|2022-04-04 18:05:00|79.54|77.14|80.35|77.95|80.35|77.95|79.54|77.14|0
1649095800000|2022-04-04 18:10:00|80.32|77.92|80.62|78.22|80.68|78.28|80.11|77.71|0
1649096100000|2022-04-04 18:15:00|80.59|78.19|80.25|77.85|80.74|78.34|80.22|77.82|0
1649096400000|2022-04-04 18:20:00|80.22|77.82|80.13|77.73|80.34|77.94|80.13|77.73|0
1649096700000|2022-04-04 18:25:00|80.1|77.7|79.8|77.4|80.22|77.82|79.74|77.34|0
1649097000000|2022-04-04 18:30:00|79.79|77.39|79.65|77.25|80.01|77.61|79.65|77.25|0
1649097300000|2022-04-04 18:35:00|79.68|77.28|79.65|77.25|79.74|77.34|79.59|77.19|0
1649097600000|2022-04-04 18:40:00|79.68|77.28|79.68|77.28|79.8|77.4|79.65|77.25|0
1649097900000|2022-04-04 18:45:00|79.71|77.31|79.65|77.25|79.71|77.31|79.38|76.98|0
1649098200000|2022-04-04 18:50:00|79.62|77.22|79.38|76.98|79.77|77.37|79.38|76.98|0
1649098500000|2022-04-04 18:55:00|79.35|76.95|79.61|77.21|79.61|77.21|79.32|76.92|0
1649098800000|2022-04-04 19:00:00|79.58|77.18|79.55|77.15|79.79|77.39|79.46|77.06|0
1649099100000|2022-04-04 19:05:00|79.46|77.06|79.43|77.03|79.61|77.21|79.28|76.88|0
1649099400000|2022-04-04 19:10:00|79.34|76.94|79.46|77.06|79.73|77.33|79.25|76.85|0
1649099700000|2022-04-04 19:15:00|79.43|77.03|79.62|77.22|79.7|77.3|79.4|77|0
1649100000000|2022-04-04 19:20:00|79.58|77.18|79.25|76.85|79.58|77.18|79.22|76.82|0
1649100300000|2022-04-04 19:25:00|79.22|76.82|79.48|77.08|79.57|77.17|79.22|76.82|0
1649100600000|2022-04-04 19:30:00|79.51|77.11|79.42|77.02|79.63|77.23|79.27|76.87|0
1649100900000|2022-04-04 19:35:00|79.45|77.05|78.9|76.5|79.69|77.29|78.84|76.44|0
1649101200000|2022-04-04 19:40:00|78.87|76.47|79.31|76.91|79.34|76.94|78.75|76.35|0
1649101500000|2022-04-04 19:45:00|79.37|76.97|79.01|76.61|79.46|77.06|78.69|76.29|0
1649101800000|2022-04-04 19:50:00|78.83|76.43|78.56|76.16|79.01|76.61|78.3|75.9|0
1649102100000|2022-04-04 19:55:00|78.59|76.19|78.36|75.96|79.25|76.85|78.24|75.84|0
1649102400000|2022-04-04 20:00:00|78.27|75.87|78.5|76.1|78.56|76.16|78.21|75.81|0
1649102700000|2022-04-04 20:05:00|78.53|76.13|78.41|76.01|78.53|76.13|78.29|75.89|0
1649103000000|2022-04-04 20:10:00|78.44|76.04|78.15|75.75|78.53|76.13|78.12|75.72|0
1649103300000|2022-04-04 20:15:00|78.32|75.52|78.17|75.37|78.32|75.52|78.08|75.28|0
1649103600000|2022-04-04 20:20:00|78.14|75.34|78.02|75.22|78.17|75.37|78.01|75.21|0
1649103900000|2022-04-04 20:25:00|77.99|75.19|78.08|75.28|78.09|75.29|77.99|75.19|0
1649104200000|2022-04-04 20:30:00|78.11|75.31|78.05|75.25|78.14|75.34|78.05|75.25|0
1649104500000|2022-04-04 20:35:00|78.03|75.23|77.93|75.13|78.05|75.25|77.93|75.13|0
1649104800000|2022-04-04 20:40:00|77.9|75.1|77.92|75.12|77.95|75.15|77.88|75.08|0
1649105100000|2022-04-04 20:45:00|77.95|75.15|78.19|75.39|78.19|75.39|77.95|75.15|0
1649105400000|2022-04-04 20:50:00|78.22|75.42|78.13|75.33|78.28|75.48|78.13|75.33|0
1649105700000|2022-04-04 20:55:00|78.1|75.3|78.29|75.49|78.32|75.52|78.07|75.27|0
1649106000000|2022-04-04 21:00:00|78.28|75.48|78.25|75.45|78.31|75.51|78.25|75.45|0
1649106300000|2022-04-04 21:05:00|78.27|75.47|78.25|75.45|78.31|75.51|78.25|75.45|0
1649106600000|2022-04-04 21:10:00|78.27|75.47|78.27|75.47|78.32|75.52|78.26|75.46|0
1649106900000|2022-04-04 21:15:00|78.28|75.48|78.28|75.48|78.29|75.49|78.26|75.46|0
1649107200000|2022-04-04 21:20:00|78.29|75.49|78.26|75.46|78.31|75.51|78.26|75.46|0
1649107500000|2022-04-04 21:25:00|78.21|75.41|78.16|75.36|78.26|75.46|78.16|75.36|0
1649107800000|2022-04-04 21:30:00|78.18|75.38|78.2|75.4|78.22|75.42|78.18|75.38|0
1649108100000|2022-04-04 21:35:00|78.19|75.39|78.2|75.4|78.21|75.41|78.17|75.37|0
1649108400000|2022-04-04 21:40:00|78.21|75.41|78.22|75.42|78.27|75.47|78.2|75.4|0
1649109300000|2022-04-04 21:55:00|78.21|75.41|78.16|75.36|78.21|75.41|78.16|75.36|0
1649109600000|2022-04-04 22:00:00|78.17|75.37|78.28|75.48|78.36|75.56|78.17|75.37|0
1649109900000|2022-04-04 22:05:00|78.31|75.51|78.28|75.48|78.34|75.54|78.22|75.42|0
1649110200000|2022-04-04 22:10:00|78.31|75.51|78.25|75.45|78.31|75.51|78.24|75.44|0
1649110500000|2022-04-04 22:15:00|78.22|75.42|78.34|75.54|78.37|75.57|78.22|75.42|0
1649110800000|2022-04-04 22:20:00|78.32|75.52|78.37|75.57|78.37|75.57|78.31|75.51|0
1649111100000|2022-04-04 22:25:00|78.34|75.54|78.3|75.5|78.39|75.59|78.28|75.48|0
1649111400000|2022-04-04 22:30:00|78.32|75.52|78.36|75.56|78.39|75.59|78.3|75.5|0
1649111700000|2022-04-04 22:35:00|78.39|75.59|78.42|75.62|78.45|75.65|78.36|75.56|0
1649112000000|2022-04-04 22:40:00|78.45|75.65|78.42|75.62|78.45|75.65|78.39|75.59|0
1649112300000|2022-04-04 22:45:00|78.39|75.59|78.36|75.56|78.39|75.59|78.33|75.53|0
1649112600000|2022-04-04 22:50:00|78.34|75.54|78.39|75.59|78.42|75.62|78.34|75.54|0
1649112900000|2022-04-04 22:55:00|78.36|75.56|78.35|75.55|78.39|75.59|78.35|75.55|0
1649113200000|2022-04-04 23:00:00|78.38|75.58|78.35|75.55|78.38|75.58|78.35|75.55|0
1649113500000|2022-04-04 23:05:00|78.38|75.58|78.35|75.55|78.41|75.61|78.35|75.55|0
1649113800000|2022-04-04 23:10:00|78.37|75.57|78.41|75.61|78.41|75.61|78.37|75.57|0
1649114100000|2022-04-04 23:15:00|78.38|75.58|78.38|75.58|78.39|75.59|78.38|75.58|0
1649114400000|2022-04-04 23:20:00|78.41|75.61|78.41|75.61|78.44|75.64|78.38|75.58|0
1649114700000|2022-04-04 23:25:00|78.38|75.58|78.37|75.57|78.43|75.63|78.37|75.57|0
1649115000000|2022-04-04 23:30:00|78.34|75.54|78.2|75.4|78.34|75.54|78.2|75.4|0
1649115300000|2022-04-04 23:35:00|78.22|75.42|78.22|75.42|78.25|75.45|78.21|75.41|0
1649115600000|2022-04-04 23:40:00|78.25|75.45|78.25|75.45|78.31|75.51|78.22|75.42|0
1649115900000|2022-04-04 23:45:00|78.28|75.48|78.43|75.63|78.43|75.63|78.25|75.45|0
1649116200000|2022-04-04 23:50:00|78.4|75.6|78.43|75.63|78.46|75.66|78.4|75.6|0
1649116500000|2022-04-04 23:55:00|78.4|75.6|78.54|75.74|78.54|75.74|78.4|75.6|0
1649116800000|2022-04-05 00:00:00|78.51|75.71|78.78|75.98|78.78|75.98|78.51|75.71|0
1649117100000|2022-04-05 00:05:00|78.75|75.95|78.72|75.92|78.78|75.98|78.66|75.86|0
1649117400000|2022-04-05 00:10:00|78.7|75.9|78.69|75.89|78.72|75.92|78.61|75.81|0
1649117700000|2022-04-05 00:15:00|78.72|75.92|78.76|75.96|78.86|76.06|78.69|75.89|0
1649118000000|2022-04-05 00:20:00|78.74|75.94|78.8|76|78.8|76|78.71|75.91|0
1649118300000|2022-04-05 00:25:00|78.77|75.97|78.77|75.97|78.86|76.06|78.74|75.94|0
1649118600000|2022-04-05 00:30:00|78.74|75.94|78.68|75.88|78.8|76|78.65|75.85|0
1649118900000|2022-04-05 00:35:00|78.65|75.85|78.68|75.88|78.68|75.88|78.62|75.82|0
1649119200000|2022-04-05 00:40:00|78.71|75.91|78.65|75.85|78.77|75.97|78.65|75.85|0
1649119500000|2022-04-05 00:45:00|78.68|75.88|78.73|75.93|78.79|75.99|78.68|75.88|0
1649119800000|2022-04-05 00:50:00|78.72|75.92|78.7|75.9|78.76|75.96|78.59|75.79|0
1649120100000|2022-04-05 00:55:00|78.69|75.89|78.55|75.75|78.73|75.93|78.55|75.75|0
1649120400000|2022-04-05 01:00:00|78.52|75.72|78.61|75.81|78.64|75.84|78.49|75.69|0
1649120700000|2022-04-05 01:05:00|78.64|75.84|78.64|75.84|78.7|75.9|78.61|75.81|0
1649121000000|2022-04-05 01:10:00|78.62|75.82|78.64|75.84|78.64|75.84|78.58|75.78|0
1649121300000|2022-04-05 01:15:00|78.61|75.81|78.55|75.75|78.64|75.84|78.55|75.75|0
1649121600000|2022-04-05 01:20:00|78.58|75.78|78.55|75.75|78.58|75.78|78.49|75.69|0
1649121900000|2022-04-05 01:25:00|78.56|75.76|78.66|75.86|78.69|75.89|78.56|75.76|0
1649122200000|2022-04-05 01:30:00|78.69|75.89|78.62|75.82|78.69|75.89|78.57|75.77|0
1649122500000|2022-04-05 01:35:00|78.63|75.83|78.57|75.77|78.63|75.83|78.53|75.73|0
1649122800000|2022-04-05 01:40:00|78.56|75.76|78.57|75.77|78.63|75.83|78.56|75.76|0
1649123100000|2022-04-05 01:45:00|78.55|75.75|78.51|75.71|78.6|75.8|78.51|75.71|0
1649123400000|2022-04-05 01:50:00|78.48|75.68|78.39|75.59|78.48|75.68|78.39|75.59|0
1649123700000|2022-04-05 01:55:00|78.42|75.62|78.42|75.62|78.42|75.62|78.39|75.59|0
1649124000000|2022-04-05 02:00:00|78.4|75.6|78.38|75.58|78.42|75.62|78.38|75.58|0
1649124300000|2022-04-05 02:05:00|78.41|75.61|78.47|75.67|78.47|75.67|78.38|75.58|0
1649124600000|2022-04-05 02:10:00|78.5|75.7|78.5|75.7|78.5|75.7|78.47|75.67|0
1649124900000|2022-04-05 02:15:00|78.53|75.73|78.56|75.76|78.56|75.76|78.5|75.7|0
1649125200000|2022-04-05 02:20:00|78.59|75.79|78.26|75.46|78.65|75.85|78.26|75.46|0
1649125500000|2022-04-05 02:25:00|78.24|75.44|78.26|75.46|78.26|75.46|78.23|75.43|0
1649125800000|2022-04-05 02:30:00|78.29|75.49|78.17|75.37|78.29|75.49|78.17|75.37|0
1649126100000|2022-04-05 02:35:00|78.18|75.38|78.17|75.37|78.2|75.4|78.17|75.37|0
1649126400000|2022-04-05 02:40:00|78.18|75.38|78.16|75.36|78.2|75.4|78.16|75.36|0
1649126700000|2022-04-05 02:45:00|78.19|75.39|78.22|75.42|78.25|75.45|78.19|75.39|0
1649127000000|2022-04-05 02:50:00|78.25|75.45|78.34|75.54|78.34|75.54|78.25|75.45|0
1649127300000|2022-04-05 02:55:00|78.37|75.57|78.34|75.54|78.37|75.57|78.31|75.51|0
1649127600000|2022-04-05 03:00:00|78.31|75.51|78.28|75.48|78.31|75.51|78.25|75.45|0
1649127900000|2022-04-05 03:05:00|78.26|75.46|78.3|75.5|78.33|75.53|78.22|75.42|0
1649128200000|2022-04-05 03:10:00|78.27|75.47|78.27|75.47|78.27|75.47|78.21|75.41|0
1649128500000|2022-04-05 03:15:00|78.24|75.44|78.21|75.41|78.24|75.44|78.21|75.41|0
1649128800000|2022-04-05 03:20:00|78.24|75.44|78.27|75.47|78.27|75.47|78.21|75.41|0
1649129100000|2022-04-05 03:25:00|78.24|75.44|78.42|75.62|78.42|75.62|78.24|75.44|0
1649129400000|2022-04-05 03:30:00|78.39|75.59|78.44|75.64|78.48|75.68|78.39|75.59|0
1649129700000|2022-04-05 03:35:00|78.41|75.61|78.38|75.58|78.41|75.61|78.35|75.55|0
1649130000000|2022-04-05 03:40:00|78.37|75.57|78.38|75.58|78.38|75.58|78.32|75.52|0
1649130300000|2022-04-05 03:45:00|78.4|75.6|78.35|75.55|78.41|75.61|78.32|75.52|0
1649130600000|2022-04-05 03:50:00|78.32|75.52|78.38|75.58|78.4|75.6|78.32|75.52|0
1649130900000|2022-04-05 03:55:00|78.36|75.56|78.35|75.55|78.38|75.58|78.32|75.52|0
1649131200000|2022-04-05 04:00:00|78.32|75.52|78.35|75.55|78.38|75.58|78.32|75.52|0
1649131500000|2022-04-05 04:05:00|78.32|75.52|78.29|75.49|78.32|75.52|78.26|75.46|0
1649131800000|2022-04-05 04:10:00|78.28|75.48|78.31|75.51|78.31|75.51|78.25|75.45|0
1649132100000|2022-04-05 04:15:00|78.28|75.48|78.28|75.48|78.28|75.48|78.25|75.45|0
1649132400000|2022-04-05 04:20:00|78.31|75.51|78.28|75.48|78.31|75.51|78.27|75.47|0
1649132700000|2022-04-05 04:25:00|78.25|75.45|78.25|75.45|78.28|75.48|78.22|75.42|0
1649133000000|2022-04-05 04:30:00|78.24|75.44|78.13|75.33|78.25|75.45|78.09|75.29|0
1649133300000|2022-04-05 04:35:00|78.16|75.36|78.13|75.33|78.19|75.39|78.13|75.33|0
1649133600000|2022-04-05 04:40:00|78.14|75.34|78.19|75.39|78.19|75.39|78.13|75.33|0
1649133900000|2022-04-05 04:45:00|78.17|75.37|78.12|75.32|78.19|75.39|78.12|75.32|0
1649134200000|2022-04-05 04:50:00|78.1|75.3|78.09|75.29|78.17|75.37|78.09|75.29|0
1649134500000|2022-04-05 04:55:00|78.12|75.32|78.15|75.35|78.15|75.35|78.09|75.29|0
1649134800000|2022-04-05 05:00:00|78.18|75.38|78.09|75.29|78.18|75.38|78.06|75.26|0
1649135100000|2022-04-05 05:05:00|78.12|75.32|78.18|75.38|78.18|75.38|78.09|75.29|0
1649135400000|2022-04-05 05:10:00|78.19|75.39|78.15|75.35|78.21|75.41|78.15|75.35|0
1649135700000|2022-04-05 05:15:00|78.12|75.32|78.17|75.37|78.18|75.38|78.03|75.23|0
1649136000000|2022-04-05 05:20:00|78.14|75.34|78.11|75.31|78.16|75.36|78.11|75.31|0
1649136300000|2022-04-05 05:25:00|78.1|75.3|78.02|75.22|78.1|75.3|78.02|75.22|0
1649136600000|2022-04-05 05:30:00|78.04|75.24|78.11|75.31|78.11|75.31|78.04|75.24|0
1649136900000|2022-04-05 05:35:00|78.08|75.28|78.08|75.28|78.11|75.31|78.05|75.25|0
1649137200000|2022-04-05 05:40:00|78.11|75.31|78.11|75.31|78.17|75.37|78.08|75.28|0
1649137500000|2022-04-05 05:45:00|78.08|75.28|78.11|75.31|78.11|75.31|78.05|75.25|0
1649137800000|2022-04-05 05:50:00|78.08|75.28|78.02|75.22|78.11|75.31|78.02|75.22|0
1649138100000|2022-04-05 05:55:00|77.99|75.19|77.78|74.98|77.99|75.19|77.72|74.92|0
1649138400000|2022-04-05 06:00:00|77.75|74.95|77.57|74.77|77.78|74.98|77.57|74.77|0
1649138700000|2022-04-05 06:05:00|77.6|74.8|77.69|74.89|77.69|74.89|77.54|74.74|0
1649139000000|2022-04-05 06:10:00|77.72|74.92|77.92|75.12|77.92|75.12|77.72|74.92|0
1649139300000|2022-04-05 06:15:00|77.95|75.15|78.04|75.24|78.07|75.27|77.94|75.14|0
1649139600000|2022-04-05 06:20:00|78.01|75.21|78.04|75.24|78.24|75.44|77.98|75.18|0
1649139900000|2022-04-05 06:25:00|78.02|75.22|78|75.2|78.12|75.32|77.98|75.18|0
1649140200000|2022-04-05 06:30:00|78.03|75.23|78.02|75.22|78.12|75.32|78|75.2|0
1649140500000|2022-04-05 06:35:00|78|75.2|78.03|75.23|78.06|75.26|78|75.2|0
1649140800000|2022-04-05 06:40:00|78.06|75.26|78.21|75.41|78.21|75.41|78.06|75.26|0
1649141100000|2022-04-05 06:45:00|78.18|75.38|79.09|76.29|79.15|76.35|78.06|75.26|0
1649141400000|2022-04-05 06:50:00|79.07|76.27|79.08|76.28|79.17|76.37|79.07|76.27|0
1649141700000|2022-04-05 06:55:00|79.02|76.22|79.11|76.31|79.26|76.46|79.02|76.22|0
1649142000000|2022-04-05 07:00:00|78.99|76.19|78.67|75.87|79.02|76.22|78.31|75.51|0
1649142300000|2022-04-05 07:05:00|78.45|76.05|78.63|76.23|78.88|76.48|78.44|76.04|0
1649142600000|2022-04-05 07:10:00|78.55|76.15|78.95|76.07|79.24|76.57|78.4|76|0
1649142900000|2022-04-05 07:15:00|78.97|76.09|78.69|75.81|79.15|76.27|78.67|75.79|0
1649143200000|2022-04-05 07:20:00|78.67|75.79|78.73|75.85|78.85|75.97|78.58|75.7|0
1649143500000|2022-04-05 07:25:00|78.71|75.83|78|75.12|78.85|75.97|77.91|75.03|0
1649143800000|2022-04-05 07:30:00|77.97|75.09|77.79|74.91|78.09|75.21|77.53|74.65|0
1649144100000|2022-04-05 07:35:00|77.73|74.85|77.46|74.58|77.73|74.85|77.27|74.39|0
1649144400000|2022-04-05 07:40:00|77.45|74.57|77.36|74.48|77.5|74.62|77.3|74.42|0
1649144700000|2022-04-05 07:45:00|77.37|74.49|77.24|74.36|77.55|74.67|77.21|74.33|0
1649145000000|2022-04-05 07:50:00|77.27|74.39|77.62|74.74|77.68|74.8|77.27|74.39|0
1649145300000|2022-04-05 07:55:00|77.56|74.68|77.56|74.68|77.62|74.74|77.34|74.46|0
1649145600000|2022-04-05 08:00:00|77.57|74.69|77.46|75.06|77.64|75.06|77.31|74.53|0
1649145900000|2022-04-05 08:05:00|77.43|75.03|77.37|74.97|77.49|75.09|77.31|74.91|0
1649146200000|2022-04-05 08:10:00|77.36|74.96|77.17|74.77|77.39|74.99|77.17|74.77|0
1649146500000|2022-04-05 08:15:00|77.19|74.79|77.34|74.94|77.37|74.97|77.11|74.71|0
1649146800000|2022-04-05 08:20:00|77.37|74.97|77.37|74.97|77.41|75.01|77.22|74.82|0
1649147100000|2022-04-05 08:25:00|77.34|74.94|77.69|75.29|77.72|75.32|77.34|74.94|0
1649147400000|2022-04-05 08:30:00|77.72|75.32|77.69|75.29|77.8|75.4|77.6|75.2|0
1649147700000|2022-04-05 08:35:00|77.7|75.3|77.6|75.2|77.72|75.32|77.54|75.14|0
1649148000000|2022-04-05 08:40:00|77.63|75.23|77.6|75.2|77.66|75.26|77.48|75.08|0
1649148300000|2022-04-05 08:45:00|77.62|75.22|77.44|75.04|77.83|75.43|77.44|75.04|0
1649148600000|2022-04-05 08:50:00|77.47|75.07|77.85|75.45|77.88|75.48|77.46|75.06|0
1649148900000|2022-04-05 08:55:00|77.88|75.48|78|75.6|78.09|75.69|77.82|75.42|0
1649149200000|2022-04-05 09:00:00|78.03|75.63|78.04|75.64|78.1|75.7|77.97|75.57|0
1649149500000|2022-04-05 09:05:00|78.02|75.62|77.96|75.56|78.02|75.62|77.9|75.5|0
1649149800000|2022-04-05 09:10:00|77.95|75.55|77.93|75.53|77.99|75.59|77.9|75.5|0
1649150100000|2022-04-05 09:15:00|77.95|75.55|78.02|75.62|78.05|75.65|77.9|75.5|0
1649150400000|2022-04-05 09:20:00|78|75.6|78.14|75.74|78.17|75.77|77.93|75.53|0
1649150700000|2022-04-05 09:25:00|78.15|75.75|78.31|75.91|78.43|76.03|78.14|75.74|0
1649151000000|2022-04-05 09:30:00|78.3|75.9|77.95|75.55|78.31|75.91|77.87|75.47|0
1649151300000|2022-04-05 09:35:00|77.94|75.54|78.28|75.88|78.28|75.88|77.86|75.46|0
1649151600000|2022-04-05 09:40:00|78.25|75.85|78.33|75.93|78.39|75.99|78.22|75.82|0
1649151900000|2022-04-05 09:45:00|78.36|75.96|78.6|76.2|78.63|76.23|78.36|75.96|0
1649152200000|2022-04-05 09:50:00|78.62|76.22|78.88|76.48|78.91|76.51|78.11|75.71|0
1649152500000|2022-04-05 09:55:00|78.91|76.51|78.97|76.57|79.06|76.66|78.85|76.45|0
1649152800000|2022-04-05 10:00:00|79|76.6|78.79|76.39|79.08|76.68|78.73|76.33|0
1649153100000|2022-04-05 10:05:00|78.82|76.42|79.24|76.84|79.33|76.93|78.73|76.33|0
1649153400000|2022-04-05 10:10:00|79.27|76.87|79.24|76.84|79.36|76.96|79.18|76.78|0
1649153700000|2022-04-05 10:15:00|79.27|76.87|79.03|76.63|79.27|76.87|79.03|76.63|0
1649154000000|2022-04-05 10:20:00|79.04|76.64|79.47|77.07|79.56|77.16|79|76.6|0
1649154300000|2022-04-05 10:25:00|79.41|77.01|79.35|76.95|79.52|77.12|79.32|76.92|0
1649154600000|2022-04-05 10:30:00|79.34|76.94|79.56|77.16|79.56|77.16|79.14|76.74|0
1649154900000|2022-04-05 10:35:00|79.5|77.1|79.53|77.13|79.65|77.25|79.44|77.04|0
1649155200000|2022-04-05 10:40:00|79.56|77.16|79.32|76.92|79.56|77.16|79.32|76.92|0
1649155500000|2022-04-05 10:45:00|79.35|76.95|79.28|76.88|79.47|77.07|79.26|76.86|0
1649155800000|2022-04-05 10:50:00|79.34|76.94|79.07|76.67|79.36|76.96|79.01|76.61|0
1649156100000|2022-04-05 10:55:00|79.1|76.7|79.04|76.64|79.16|76.76|79|76.6|0
1649156400000|2022-04-05 11:00:00|79.07|76.67|79.13|76.73|79.19|76.79|79.01|76.61|0
1649156700000|2022-04-05 11:05:00|79.1|76.7|79.34|76.94|79.37|76.97|79.07|76.67|0
1649157000000|2022-04-05 11:10:00|79.37|76.97|79.37|76.97|79.52|77.12|79.31|76.91|0
1649157300000|2022-04-05 11:15:00|79.4|77|79.25|76.85|79.4|77|79.25|76.85|0
1649157600000|2022-04-05 11:20:00|79.26|76.86|79.27|76.87|79.3|76.9|79.08|76.68|0
1649157900000|2022-04-05 11:25:00|79.26|76.86|79.06|76.66|79.27|76.87|79.03|76.63|0
1649158200000|2022-04-05 11:30:00|79.03|76.63|79.44|77.04|79.77|77.37|78.97|76.57|0
1649158500000|2022-04-05 11:35:00|79.46|77.06|79.26|76.86|79.5|77.1|79.26|76.86|0
1649158800000|2022-04-05 11:40:00|79.23|76.83|79.05|76.65|79.26|76.86|79.02|76.62|0
1649159100000|2022-04-05 11:45:00|79.08|76.68|79.05|76.65|79.11|76.71|79.02|76.62|0
1649159400000|2022-04-05 11:50:00|79.08|76.68|79.17|76.77|79.23|76.83|79.05|76.65|0
1649159700000|2022-04-05 11:55:00|79.15|76.75|79.14|76.74|79.2|76.8|79.14|76.74|0
1649160000000|2022-04-05 12:00:00|79.11|76.71|78.87|76.47|79.26|76.86|78.87|76.47|0
1649160300000|2022-04-05 12:05:00|78.9|76.5|79.16|76.76|79.22|76.82|78.9|76.5|0
1649160600000|2022-04-05 12:10:00|79.19|76.79|79.22|76.82|79.25|76.85|79.07|76.67|0
1649160900000|2022-04-05 12:15:00|79.25|76.85|79.34|76.94|79.46|77.06|79.25|76.85|0
1649161200000|2022-04-05 12:20:00|79.37|76.97|79.64|77.24|79.64|77.24|79.26|76.86|0
1649161500000|2022-04-05 12:25:00|79.7|77.3|79.58|77.18|79.7|77.3|79.49|77.09|0
1649161800000|2022-04-05 12:30:00|79.55|77.15|79.39|76.99|79.55|77.15|79.36|76.96|0
1649162100000|2022-04-05 12:35:00|79.36|76.96|79.39|76.99|79.54|77.14|79.27|76.87|0
1649162400000|2022-04-05 12:40:00|79.36|76.96|79.42|77.02|79.45|77.05|79.27|76.87|0
1649162700000|2022-04-05 12:45:00|79.39|76.99|79.48|77.08|79.48|77.08|79.33|76.93|0
1649163000000|2022-04-05 12:50:00|79.45|77.05|79.54|77.14|79.66|77.26|79.36|76.96|0
1649163300000|2022-04-05 12:55:00|79.57|77.17|79.84|77.44|79.96|77.56|79.51|77.11|0
1649163600000|2022-04-05 13:00:00|79.87|77.47|79.47|77.07|79.87|77.47|79.41|77.01|0
1649163900000|2022-04-05 13:05:00|79.44|77.04|79.53|77.13|79.77|77.37|79.44|77.04|0
1649164200000|2022-04-05 13:10:00|79.5|77.1|79.47|77.07|79.62|77.22|79.44|77.04|0
1649164500000|2022-04-05 13:15:00|79.44|77.04|79.41|77.01|79.44|77.04|79.23|76.83|0
1649164800000|2022-04-05 13:20:00|79.38|76.98|79.48|77.08|79.65|77.25|79.29|76.89|0
1649165100000|2022-04-05 13:25:00|79.53|77.13|80.04|77.64|80.1|77.7|79.44|77.04|0
1649165400000|2022-04-05 13:30:00|80.07|77.67|78.96|76.56|80.07|77.67|78.48|76.08|0
1649165700000|2022-04-05 13:35:00|78.75|76.35|78.39|75.99|78.93|76.53|78.36|75.96|0
1649166000000|2022-04-05 13:40:00|78.42|76.02|78.51|76.11|78.54|76.14|78.1|75.7|0
1649166300000|2022-04-05 13:45:00|78.5|76.1|78.64|76.24|78.75|76.35|78.13|75.73|0
1649166600000|2022-04-05 13:50:00|78.6|76.2|78.77|76.37|79.13|76.73|78.57|76.17|0
1649166900000|2022-04-05 13:55:00|78.8|76.4|78.39|75.99|78.83|76.43|78.39|75.99|0
1649167200000|2022-04-05 14:00:00|78.37|75.97|77.91|75.51|78.56|76.16|77.36|74.96|0
1649167500000|2022-04-05 14:05:00|77.97|75.57|81.08|78.2|81.2|78.69|77.97|75.57|0
1649167800000|2022-04-05 14:10:00|81.14|78.26|81.83|78.95|82.58|79.7|80.75|77.87|0
1649168100000|2022-04-05 14:15:00|81.98|79.1|82.81|79.93|82.97|80.09|81.98|79.1|0
1649168400000|2022-04-05 14:20:00|82.78|79.9|82.83|79.95|83.15|80.27|82.33|79.45|0
1649168700000|2022-04-05 14:25:00|82.8|79.92|82.58|79.7|83.04|80.16|82.49|79.61|0
1649169000000|2022-04-05 14:30:00|82.49|79.61|82.89|80.01|82.95|80.07|82.24|79.36|0
1649169300000|2022-04-05 14:35:00|82.85|79.97|83.19|80.31|83.29|80.41|82.33|79.45|0
1649169600000|2022-04-05 14:40:00|83.25|80.37|82.88|80|83.25|80.37|82.79|79.91|0
1649169900000|2022-04-05 14:45:00|82.94|80.06|82.08|79.2|83.04|80.16|82.02|79.14|0
1649170200000|2022-04-05 14:50:00|82.05|79.17|81.38|78.5|82.17|79.29|81.23|78.35|0
1649170500000|2022-04-05 14:55:00|81.41|78.53|82.76|79.88|82.87|79.99|81.41|78.53|0
1649170800000|2022-04-05 15:00:00|82.73|79.85|82.89|80.01|83.19|80.31|82.54|79.66|0
1649171100000|2022-04-05 15:05:00|82.76|79.88|83.15|80.27|83.31|80.43|82.63|79.75|0
1649171400000|2022-04-05 15:10:00|83.12|80.24|83.03|80.15|83.62|80.74|82.94|80.06|0
1649171700000|2022-04-05 15:15:00|83.05|80.17|83.65|80.77|83.8|80.92|83.03|80.15|0
1649172000000|2022-04-05 15:20:00|83.61|80.73|84.08|81.2|84.08|81.2|82.57|79.69|0
1649172300000|2022-04-05 15:25:00|84.1|81.22|83.8|80.92|84.24|81.36|83.8|80.92|0
1649172600000|2022-04-05 15:30:00|83.86|80.98|83.37|80.49|84.02|81.14|83.34|80.46|0
1649172900000|2022-04-05 15:35:00|83.4|80.52|84.61|81.73|84.76|81.88|83.34|80.46|0
1649173200000|2022-04-05 15:40:00|84.54|81.66|83.96|81.56|84.67|81.79|83.84|81.32|0
1649173500000|2022-04-05 15:45:00|83.99|81.59|84.36|81.96|84.46|82.06|83.93|81.53|0
1649173800000|2022-04-05 15:50:00|84.33|81.93|84.52|82.12|84.8|82.4|83.99|81.59|0
1649174100000|2022-04-05 15:55:00|84.49|82.09|84.89|82.49|84.92|82.52|84.46|82.06|0
1649174400000|2022-04-05 16:00:00|84.92|82.52|84.86|82.46|85.3|82.9|84.61|82.21|0
1649174700000|2022-04-05 16:05:00|84.83|82.43|84.65|82.25|84.86|82.46|84.42|82.02|0
1649175000000|2022-04-05 16:10:00|84.61|82.21|84.7|82.3|84.84|82.44|84.48|82.08|0
1649175300000|2022-04-05 16:15:00|84.67|82.27|85.45|83.05|85.45|83.05|84.67|82.27|0
1649175600000|2022-04-05 16:20:00|85.44|83.04|85.52|83.12|85.8|83.4|85.23|82.83|0
1649175900000|2022-04-05 16:25:00|85.64|83.24|85.83|83.43|85.9|83.5|85.52|83.12|0
1649176200000|2022-04-05 16:30:00|85.86|83.46|85.7|83.3|85.96|83.56|84.82|82.42|0
1649176500000|2022-04-05 16:35:00|85.73|83.33|85.76|83.36|86.14|83.74|84.56|82.16|0
1649176800000|2022-04-05 16:40:00|85.91|83.51|86.17|83.77|86.23|83.83|85.76|83.36|0
1649177100000|2022-04-05 16:45:00|86.1|83.7|85.66|83.26|86.26|83.86|85.66|83.26|0
1649177400000|2022-04-05 16:50:00|85.69|83.29|85.37|82.97|85.78|83.38|85.34|82.94|0
1649177700000|2022-04-05 16:55:00|85.34|82.94|85.28|82.88|85.59|83.19|85.15|82.75|0
1649178000000|2022-04-05 17:00:00|85.31|82.91|84.45|82.05|85.53|83.13|84.42|82.02|0
1649178300000|2022-04-05 17:05:00|84.53|82.13|83.55|81.15|84.64|82.24|83.55|81.15|0
1649178600000|2022-04-05 17:10:00|83.46|81.06|83.52|81.12|83.67|81.27|83.45|81.05|0
1649178900000|2022-04-05 17:15:00|83.55|81.15|83.17|80.77|83.64|81.24|83.14|80.74|0
1649179200000|2022-04-05 17:20:00|83.2|80.8|84.7|82.3|84.7|82.3|82.77|80.37|0
1649179500000|2022-04-05 17:25:00|84.67|82.27|84.95|82.55|85.07|82.67|84.57|82.17|0
1649179800000|2022-04-05 17:30:00|84.91|82.51|85.41|83.01|85.51|83.11|84.91|82.51|0
1649180100000|2022-04-05 17:35:00|85.38|82.98|85.6|83.2|85.63|83.23|85.38|82.98|0
1649180400000|2022-04-05 17:40:00|85.63|83.23|86.2|83.8|86.2|83.8|85.63|83.23|0
1649180700000|2022-04-05 17:45:00|86.17|83.77|86.52|84.12|86.65|84.25|86.11|83.71|0
1649181000000|2022-04-05 17:50:00|86.58|84.18|85.41|83.01|87.79|85.39|85.25|82.85|0
1649181300000|2022-04-05 17:55:00|85.38|82.98|84.96|82.56|85.5|83.1|84.9|82.5|0
1649181600000|2022-04-05 18:00:00|84.99|82.59|85.31|82.91|85.4|83|84.8|82.4|0
1649181900000|2022-04-05 18:05:00|85.28|82.88|85.37|82.97|85.47|83.07|85.09|82.69|0
1649182200000|2022-04-05 18:10:00|85.34|82.94|85.62|83.22|85.94|83.54|84.17|81.77|0
1649182500000|2022-04-05 18:15:00|85.68|83.28|85.05|82.65|85.81|83.41|85.05|82.65|0
1649182800000|2022-04-05 18:20:00|85.02|82.62|85.14|82.74|85.33|82.93|84.83|82.43|0
1649183100000|2022-04-05 18:25:00|85.11|82.71|85.52|83.12|85.58|83.18|84.95|82.55|0
1649183400000|2022-04-05 18:30:00|85.49|83.09|85.71|83.31|85.77|83.37|85.46|83.06|0
1649183700000|2022-04-05 18:35:00|85.68|83.28|85.93|83.53|86.03|83.63|85.3|82.9|0
1649184000000|2022-04-05 18:40:00|85.9|83.5|85.33|82.93|86.06|83.66|85.26|82.86|0
1649184300000|2022-04-05 18:45:00|85.39|82.99|85.51|83.11|85.83|83.43|85.17|82.77|0
1649184600000|2022-04-05 18:50:00|85.48|83.08|85.51|83.11|85.64|83.24|85.23|82.83|0
1649184900000|2022-04-05 18:55:00|85.45|83.05|86.02|83.62|86.18|83.78|85.2|82.8|0
1649185200000|2022-04-05 19:00:00|86|83.6|86.56|84.16|86.56|84.16|85.73|83.33|0
1649185500000|2022-04-05 19:05:00|86.5|84.1|86.85|84.45|87.01|84.61|86.46|84.06|0
1649185800000|2022-04-05 19:10:00|86.82|84.42|87.43|85.03|87.59|85.19|86.78|84.38|0
1649186100000|2022-04-05 19:15:00|87.46|85.06|87.62|85.22|87.72|85.32|87.2|84.8|0
1649186400000|2022-04-05 19:20:00|87.68|85.28|86.84|84.44|87.85|85.45|86.84|84.44|0
1649186700000|2022-04-05 19:25:00|86.88|84.48|87.45|85.05|87.52|85.12|86.88|84.48|0
1649187000000|2022-04-05 19:30:00|87.49|85.09|88.26|85.86|88.3|85.9|87.49|85.09|0
1649187300000|2022-04-05 19:35:00|88.3|85.9|88.33|85.93|88.59|86.19|88|85.6|0
1649187600000|2022-04-05 19:40:00|88.3|85.9|88.23|85.83|88.62|86.22|88.07|85.67|0
1649187900000|2022-04-05 19:45:00|88.13|85.73|89.73|87.33|89.79|87.39|86.73|84.33|0
1649188200000|2022-04-05 19:50:00|89.89|87.49|88.54|86.14|89.89|87.49|88.02|85.62|0
1649188500000|2022-04-05 19:55:00|88.38|85.98|88.15|85.75|89.03|86.63|88.15|85.75|0
1649188800000|2022-04-05 20:00:00|88.09|85.69|87.95|85.55|88.15|85.75|87.92|85.52|0
1649189100000|2022-04-05 20:05:00|87.92|85.52|87.92|85.52|87.99|85.59|87.82|85.42|0
1649189400000|2022-04-05 20:10:00|87.95|85.55|88.11|85.71|88.11|85.71|87.89|85.49|0
1649189700000|2022-04-05 20:15:00|88.31|85.51|88.05|85.25|88.31|85.51|88.05|85.25|0
1649190000000|2022-04-05 20:20:00|88.15|85.35|88.25|85.45|88.25|85.45|88.12|85.32|0
1649190300000|2022-04-05 20:25:00|88.21|85.41|88.24|85.44|88.28|85.48|88.21|85.41|0
1649190600000|2022-04-05 20:30:00|88.21|85.41|88.11|85.31|88.21|85.41|88.08|85.28|0
1649190900000|2022-04-05 20:35:00|88.08|85.28|88.08|85.28|88.13|85.33|88.08|85.28|0
1649191200000|2022-04-05 20:40:00|88.05|85.25|88.08|85.28|88.08|85.28|88.03|85.23|0
1649191500000|2022-04-05 20:45:00|88.04|85.24|87.95|85.15|88.04|85.24|87.91|85.11|0
1649191800000|2022-04-05 20:50:00|87.91|85.11|87.81|85.01|87.98|85.18|87.81|85.01|0
1649192100000|2022-04-05 20:55:00|87.85|85.05|87.76|84.96|87.85|85.05|87.73|84.93|0
1649192400000|2022-04-05 21:00:00|87.75|84.95|87.73|84.93|87.75|84.95|87.69|84.89|0
1649192700000|2022-04-05 21:05:00|87.76|84.96|87.77|84.97|87.78|84.98|87.75|84.95|0
1649193000000|2022-04-05 21:10:00|87.76|84.96|87.73|84.93|87.76|84.96|87.71|84.91|0
1649193300000|2022-04-05 21:15:00|87.72|84.92|87.7|84.9|87.75|84.95|87.68|84.88|0
1649193600000|2022-04-05 21:20:00|87.73|84.93|87.67|84.87|87.74|84.94|87.66|84.86|0
1649193900000|2022-04-05 21:25:00|87.66|84.86|87.63|84.83|87.72|84.92|87.61|84.81|0
1649194200000|2022-04-05 21:30:00|87.64|84.84|87.69|84.89|87.74|84.94|87.62|84.82|0
1649194500000|2022-04-05 21:35:00|87.56|84.76|87.6|84.8|87.61|84.81|87.56|84.76|0
1649194800000|2022-04-05 21:40:00|87.61|84.81|87.61|84.81|87.61|84.81|87.59|84.79|0
1649195100000|2022-04-05 21:45:00|87.62|84.82|87.65|84.85|87.65|84.85|87.62|84.82|0
1649195400000|2022-04-05 21:50:00|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1649195700000|2022-04-05 21:55:00|87.65|84.85|87.66|84.86|87.66|84.86|87.63|84.83|0
1649196000000|2022-04-05 22:00:00|87.78|84.98|87.92|85.12|87.92|85.12|87.71|84.91|0
1649196300000|2022-04-05 22:05:00|87.89|85.09|88.01|85.21|88.05|85.25|87.89|85.09|0
1649196600000|2022-04-05 22:10:00|87.98|85.18|88.11|85.31|88.11|85.31|87.98|85.18|0
1649196900000|2022-04-05 22:15:00|88.08|85.28|88.08|85.28|88.14|85.34|88.06|85.26|0
1649197200000|2022-04-05 22:20:00|88.11|85.31|88.27|85.47|88.27|85.47|88.11|85.31|0
1649197500000|2022-04-05 22:25:00|88.3|85.5|88.3|85.5|88.37|85.57|88.27|85.47|0
1649197800000|2022-04-05 22:30:00|88.24|85.44|88.07|85.27|88.24|85.44|88.04|85.24|0
1649198100000|2022-04-05 22:35:00|88.04|85.24|88.13|85.33|88.18|85.38|88.01|85.21|0
1649198400000|2022-04-05 22:40:00|88.1|85.3|88|85.2|88.1|85.3|87.94|85.14|0
1649198700000|2022-04-05 22:45:00|87.97|85.17|87.97|85.17|88|85.2|87.94|85.14|0
1649199000000|2022-04-05 22:50:00|87.94|85.14|87.9|85.1|87.97|85.17|87.87|85.07|0
1649199300000|2022-04-05 22:55:00|87.93|85.13|87.93|85.13|87.93|85.13|87.9|85.1|0
1649199600000|2022-04-05 23:00:00|87.9|85.1|87.93|85.13|87.96|85.16|87.88|85.08|0
1649199900000|2022-04-05 23:05:00|87.96|85.16|88.09|85.29|88.09|85.29|87.96|85.16|0
1649200200000|2022-04-05 23:10:00|88.06|85.26|88.15|85.35|88.15|85.35|88.06|85.26|0
1649200500000|2022-04-05 23:15:00|88.19|85.39|88.09|85.29|88.19|85.39|88.09|85.29|0
1649200800000|2022-04-05 23:20:00|88.06|85.26|88.12|85.32|88.12|85.32|88.05|85.25|0
1649201100000|2022-04-05 23:25:00|88.15|85.35|88.18|85.38|88.22|85.42|88.12|85.32|0
1649201400000|2022-04-05 23:30:00|88.15|85.35|88.08|85.28|88.15|85.35|88.08|85.28|0
1649201700000|2022-04-05 23:35:00|88.05|85.25|88.08|85.28|88.11|85.31|88.05|85.25|0
1649202000000|2022-04-05 23:40:00|88.05|85.25|87.79|84.99|88.05|85.25|87.77|84.97|0
1649202300000|2022-04-05 23:45:00|87.82|85.02|87.98|85.18|87.98|85.18|87.79|84.99|0
1649202600000|2022-04-05 23:50:00|87.95|85.15|87.95|85.15|87.98|85.18|87.88|85.08|0
1649202900000|2022-04-05 23:55:00|87.98|85.18|88.11|85.31|88.2|85.4|87.98|85.18|0
1649203200000|2022-04-06 00:00:00|88.14|85.34|88.37|85.57|88.43|85.63|88.14|85.34|0
1649203500000|2022-04-06 00:05:00|88.4|85.6|87.97|85.17|88.46|85.66|87.91|85.11|0
1649203800000|2022-04-06 00:10:00|87.94|85.14|87.88|85.08|87.94|85.14|87.78|84.98|0
1649204100000|2022-04-06 00:15:00|87.89|85.09|88|85.2|88.07|85.27|87.79|84.99|0
1649204400000|2022-04-06 00:20:00|87.97|85.17|88.1|85.3|88.13|85.33|87.97|85.17|0
1649204700000|2022-04-06 00:25:00|88.13|85.33|88.39|85.59|88.42|85.62|88.03|85.23|0
1649205000000|2022-04-06 00:30:00|88.42|85.62|88.65|85.85|88.65|85.85|88.42|85.62|0
1649205300000|2022-04-06 00:35:00|88.68|85.88|88.58|85.78|88.81|86.01|88.58|85.78|0
1649205600000|2022-04-06 00:40:00|88.55|85.75|88.79|85.99|88.84|86.04|88.52|85.72|0
1649205900000|2022-04-06 00:45:00|88.81|86.01|89|86.2|89.13|86.33|88.81|86.01|0
1649206200000|2022-04-06 00:50:00|89.02|86.22|89.13|86.33|89.13|86.33|89|86.2|0
1649206500000|2022-04-06 00:55:00|89.1|86.3|89.46|86.66|89.46|86.66|89.07|86.27|0
1649206800000|2022-04-06 01:00:00|89.48|86.68|89.42|86.62|89.69|86.89|89.42|86.62|0
1649207100000|2022-04-06 01:05:00|89.41|86.61|89.19|86.39|89.49|86.69|89.16|86.36|0
1649207400000|2022-04-06 01:10:00|89.16|86.36|89.19|86.39|89.32|86.52|89.16|86.36|0
1649207700000|2022-04-06 01:15:00|89.16|86.36|88.7|85.9|89.19|86.39|88.67|85.87|0
1649208000000|2022-04-06 01:20:00|88.67|85.87|88.73|85.93|88.83|86.03|88.66|85.86|0
1649208300000|2022-04-06 01:25:00|88.7|85.9|88.76|85.96|88.76|85.96|88.6|85.8|0
1649208600000|2022-04-06 01:30:00|88.79|85.99|88.89|86.09|89.02|86.22|88.76|85.96|0
1649208900000|2022-04-06 01:35:00|88.86|86.06|89.05|86.25|89.1|86.3|88.79|85.99|0
1649209200000|2022-04-06 01:40:00|89.08|86.28|88.98|86.18|89.21|86.41|88.98|86.18|0
1649209500000|2022-04-06 01:45:00|89|86.2|89.15|86.35|89.44|86.64|89|86.2|0
1649209800000|2022-04-06 01:50:00|89.21|86.41|89.37|86.57|89.37|86.57|89.05|86.25|0
1649210100000|2022-04-06 01:55:00|89.34|86.54|89.47|86.67|89.6|86.8|89.31|86.51|0
1649210400000|2022-04-06 02:00:00|89.54|86.74|89.47|86.67|89.54|86.74|89.34|86.54|0
1649210700000|2022-04-06 02:05:00|89.44|86.64|89.2|86.4|89.47|86.67|89.17|86.37|0
1649211000000|2022-04-06 02:10:00|89.17|86.37|89.33|86.53|89.37|86.57|89.16|86.36|0
1649211300000|2022-04-06 02:15:00|89.35|86.55|89.43|86.63|89.46|86.66|89.32|86.52|0
1649211600000|2022-04-06 02:20:00|89.46|86.66|89.27|86.47|89.46|86.66|89.23|86.43|0
1649211900000|2022-04-06 02:25:00|89.23|86.43|89.17|86.37|89.27|86.47|89.1|86.3|0
1649212200000|2022-04-06 02:30:00|89.2|86.4|89.03|86.23|89.3|86.5|88.97|86.17|0
1649212500000|2022-04-06 02:35:00|89|86.2|88.9|86.1|89.05|86.25|88.9|86.1|0
1649212800000|2022-04-06 02:40:00|88.93|86.13|89|86.2|89.06|86.26|88.9|86.1|0
1649213100000|2022-04-06 02:45:00|88.96|86.16|89.06|86.26|89.09|86.29|88.96|86.16|0
1649213400000|2022-04-06 02:50:00|89.04|86.24|88.96|86.16|89.09|86.29|88.96|86.16|0
1649213700000|2022-04-06 02:55:00|88.93|86.13|88.96|86.16|89.02|86.22|88.93|86.13|0
1649214000000|2022-04-06 03:00:00|88.99|86.19|88.92|86.12|88.99|86.19|88.79|85.99|0
1649214300000|2022-04-06 03:05:00|88.89|86.09|88.82|86.02|88.96|86.16|88.82|86.02|0
1649214600000|2022-04-06 03:10:00|88.79|85.99|88.89|86.09|88.95|86.15|88.73|85.93|0
1649214900000|2022-04-06 03:15:00|88.92|86.12|88.89|86.09|88.95|86.15|88.85|86.05|0
1649215200000|2022-04-06 03:20:00|88.9|86.1|89.05|86.25|89.05|86.25|88.9|86.1|0
1649215500000|2022-04-06 03:25:00|89.08|86.28|88.98|86.18|89.08|86.28|88.95|86.15|0
1649215800000|2022-04-06 03:30:00|89.01|86.21|89.01|86.21|89.08|86.28|88.98|86.18|0
1649216100000|2022-04-06 03:35:00|88.98|86.18|89.11|86.31|89.21|86.41|88.98|86.18|0
1649216400000|2022-04-06 03:40:00|89.14|86.34|89.29|86.49|89.3|86.5|89.11|86.31|0
1649216700000|2022-04-06 03:45:00|89.3|86.5|89.33|86.53|89.4|86.6|89.3|86.5|0
1649217000000|2022-04-06 03:50:00|89.3|86.5|89.17|86.37|89.33|86.53|89.14|86.34|0
1649217300000|2022-04-06 03:55:00|89.19|86.39|89.13|86.33|89.3|86.5|89.13|86.33|0
1649217600000|2022-04-06 04:00:00|89.1|86.3|89.03|86.23|89.1|86.3|89|86.2|0
1649217900000|2022-04-06 04:05:00|89.02|86.22|88.93|86.13|89.03|86.23|88.87|86.07|0
1649218200000|2022-04-06 04:10:00|88.9|86.1|88.87|86.07|88.9|86.1|88.8|86|0
1649218500000|2022-04-06 04:15:00|88.83|86.03|88.64|85.84|88.83|86.03|88.57|85.77|0
1649218800000|2022-04-06 04:20:00|88.6|85.8|88.67|85.87|88.67|85.87|88.6|85.8|0
1649219100000|2022-04-06 04:25:00|88.63|85.83|88.76|85.96|88.76|85.96|88.6|85.8|0
1649219400000|2022-04-06 04:30:00|88.78|85.98|88.86|86.06|88.89|86.09|88.73|85.93|0
1649219700000|2022-04-06 04:35:00|88.89|86.09|88.99|86.19|88.99|86.19|88.89|86.09|0
1649220000000|2022-04-06 04:40:00|88.96|86.16|88.86|86.06|88.96|86.16|88.82|86.02|0
1649220300000|2022-04-06 04:45:00|88.89|86.09|88.76|85.96|88.89|86.09|88.69|85.89|0
1649220600000|2022-04-06 04:50:00|88.74|85.94|88.85|86.05|88.87|86.07|88.72|85.92|0
1649220900000|2022-04-06 04:55:00|88.82|86.02|88.85|86.05|88.87|86.07|88.75|85.95|0
1649221200000|2022-04-06 05:00:00|88.82|86.02|88.62|85.82|88.85|86.05|88.62|85.82|0
1649221500000|2022-04-06 05:05:00|88.65|85.85|88.33|85.53|88.75|85.95|88.26|85.46|0
1649221800000|2022-04-06 05:10:00|88.29|85.49|88.45|85.65|88.49|85.69|88.29|85.49|0
1649222100000|2022-04-06 05:15:00|88.42|85.62|88.16|85.36|88.42|85.62|88.1|85.3|0
1649222400000|2022-04-06 05:20:00|88.19|85.39|88.09|85.29|88.22|85.42|88.06|85.26|0
1649222700000|2022-04-06 05:25:00|88.06|85.26|87.93|85.13|88.16|85.36|87.93|85.13|0
1649223000000|2022-04-06 05:30:00|87.96|85.16|87.96|85.16|88.03|85.23|87.9|85.1|0
1649223300000|2022-04-06 05:35:00|87.93|85.13|87.96|85.16|87.96|85.16|87.83|85.03|0
1649223600000|2022-04-06 05:40:00|87.99|85.19|88.09|85.29|88.12|85.32|87.89|85.09|0
1649223900000|2022-04-06 05:45:00|88.12|85.32|88.18|85.38|88.21|85.41|88.02|85.22|0
1649224200000|2022-04-06 05:50:00|88.15|85.35|88.21|85.41|88.28|85.48|88.12|85.32|0
1649224500000|2022-04-06 05:55:00|88.25|85.45|88.41|85.61|88.47|85.67|88.25|85.45|0
1649224800000|2022-04-06 06:00:00|88.47|85.67|88.24|85.44|88.47|85.67|88.18|85.38|0
1649225100000|2022-04-06 06:05:00|88.31|85.51|88.27|85.47|88.47|85.67|88.24|85.44|0
1649225400000|2022-04-06 06:10:00|88.24|85.44|88.14|85.34|88.27|85.47|88.04|85.24|0
1649225700000|2022-04-06 06:15:00|88.17|85.37|88.16|85.36|88.3|85.5|87.99|85.19|0
1649226000000|2022-04-06 06:20:00|88.17|85.37|88.24|85.44|88.33|85.53|88.07|85.27|0
1649226300000|2022-04-06 06:25:00|88.2|85.4|88.04|85.24|88.2|85.4|87.88|85.08|0
1649226600000|2022-04-06 06:30:00|88.01|85.21|87.81|85.01|88.07|85.27|87.81|85.01|0
1649226900000|2022-04-06 06:35:00|87.78|84.98|87.45|84.65|87.83|85.03|87.41|84.61|0
1649227200000|2022-04-06 06:40:00|87.42|84.62|87.39|84.59|87.45|84.65|87.32|84.52|0
1649227500000|2022-04-06 06:45:00|87.35|84.55|87.51|84.71|87.52|84.72|87.32|84.52|0
1649227800000|2022-04-06 06:50:00|87.48|84.68|87.9|85.1|87.9|85.1|87.48|84.68|0
1649228100000|2022-04-06 06:55:00|87.87|85.07|87.74|84.94|87.9|85.1|87.64|84.84|0
1649228400000|2022-04-06 07:00:00|87.61|84.81|88.09|85.29|88.09|85.29|87.54|84.74|0
1649228700000|2022-04-06 07:05:00|87.86|85.46|87.55|85.15|88.02|85.62|87.53|85.13|0
1649229000000|2022-04-06 07:10:00|87.53|85.13|87.47|85.07|87.82|85.42|87.18|84.78|0
1649229300000|2022-04-06 07:15:00|87.5|85.1|87.56|85.16|87.71|85.31|87.37|84.97|0
1649229600000|2022-04-06 07:20:00|87.59|85.19|87.87|85.47|87.89|85.49|87.56|85.16|0
1649229900000|2022-04-06 07:25:00|87.88|85.48|87.88|85.48|87.95|85.55|87.66|85.26|0
1649230200000|2022-04-06 07:30:00|87.85|85.45|89.29|86.89|89.29|86.89|87.79|85.39|0
1649230500000|2022-04-06 07:35:00|89.25|86.85|89.78|87.38|89.85|87.45|89.16|86.76|0
1649230800000|2022-04-06 07:40:00|89.75|87.35|89.78|87.38|89.98|87.58|89.42|87.02|0
1649231100000|2022-04-06 07:45:00|89.81|87.41|90.11|87.71|90.24|87.84|89.81|87.41|0
1649231400000|2022-04-06 07:50:00|90.13|87.73|90.34|87.94|91.05|88.65|89.4|87|0
1649231700000|2022-04-06 07:55:00|90.31|87.91|91.42|89.02|91.55|89.15|90.31|87.91|0
1649232000000|2022-04-06 08:00:00|91.45|89.05|91.12|88.72|91.62|89.22|91.05|88.65|0
1649232300000|2022-04-06 08:05:00|91.1|88.7|90.93|88.53|91.18|88.78|90.81|88.41|0
1649232600000|2022-04-06 08:10:00|90.98|88.58|91.13|88.73|91.28|88.88|90.91|88.51|0
1649232900000|2022-04-06 08:15:00|91.11|88.71|91.51|89.11|91.68|89.28|90.88|88.48|0
1649233200000|2022-04-06 08:20:00|91.55|89.15|91.81|89.41|91.95|89.55|91.51|89.11|0
1649233500000|2022-04-06 08:25:00|91.85|89.45|91.77|89.37|92.62|90.22|91.51|89.11|0
1649233800000|2022-04-06 08:30:00|91.72|89.32|92|89.6|92.16|89.76|91.64|89.24|0
1649234100000|2022-04-06 08:35:00|91.97|89.57|91.9|89.5|92.24|89.84|91.74|89.34|0
1649234400000|2022-04-06 08:40:00|91.87|89.47|92.2|89.8|92.2|89.8|91.87|89.47|0
1649234700000|2022-04-06 08:45:00|92.17|89.77|91.61|89.21|92.22|89.82|91.46|89.06|0
1649235000000|2022-04-06 08:50:00|91.6|89.2|91.29|88.89|91.61|89.21|91.23|88.83|0
1649235300000|2022-04-06 08:55:00|91.31|88.91|91.29|88.89|91.46|89.06|91.23|88.83|0
1649235600000|2022-04-06 09:00:00|91.26|88.86|91.36|88.96|91.39|88.99|91.02|88.62|0
1649235900000|2022-04-06 09:05:00|91.32|88.92|91.56|89.16|91.62|89.22|91.32|88.92|0
1649236200000|2022-04-06 09:10:00|91.57|89.17|91.89|89.49|91.92|89.52|91.42|89.02|0
1649236500000|2022-04-06 09:15:00|91.92|89.52|91.89|89.49|92.21|89.81|91.69|89.29|0
1649236800000|2022-04-06 09:20:00|91.82|89.42|91.89|89.49|92.09|89.69|91.82|89.42|0
1649237100000|2022-04-06 09:25:00|91.85|89.45|92.15|89.75|92.15|89.75|91.79|89.39|0
1649237400000|2022-04-06 09:30:00|92.12|89.72|92.12|89.72|92.15|89.75|91.92|89.52|0
1649237700000|2022-04-06 09:35:00|92.09|89.69|92.39|89.99|92.46|90.06|92.08|89.68|0
1649238000000|2022-04-06 09:40:00|92.35|89.95|92.55|90.15|92.86|90.46|92.25|89.85|0
1649238300000|2022-04-06 09:45:00|92.69|90.29|92.99|90.59|92.99|90.59|92.59|90.19|0
1649238600000|2022-04-06 09:50:00|93.1|90.7|93.87|91.47|97.51|95.11|93.1|90.7|0
1649238900000|2022-04-06 09:55:00|93.85|91.45|93.12|90.72|93.85|91.45|93.05|90.65|0
1649239200000|2022-04-06 10:00:00|93.13|90.73|93.15|90.75|93.32|90.92|93.05|90.65|0
1649239500000|2022-04-06 10:05:00|93.11|90.71|93.21|90.81|93.22|90.82|93.08|90.68|0
1649239800000|2022-04-06 10:10:00|93.23|90.83|93.72|91.32|93.72|91.32|93.15|90.75|0
1649240100000|2022-04-06 10:15:00|93.79|91.39|94|91.6|94.22|91.82|93.62|91.22|0
1649240400000|2022-04-06 10:20:00|93.96|91.56|94.53|92.13|96.06|93.66|93|90.6|0
1649240700000|2022-04-06 10:25:00|94.57|92.17|94.39|91.99|94.67|92.27|94.36|91.96|0
1649241000000|2022-04-06 10:30:00|94.43|92.03|94.7|92.3|94.87|92.47|94.43|92.03|0
1649241300000|2022-04-06 10:35:00|94.67|92.27|94.87|92.47|94.97|92.57|94.63|92.23|0
1649241600000|2022-04-06 10:40:00|94.9|92.5|94.8|92.4|95.04|92.64|94.7|92.3|0
1649241900000|2022-04-06 10:45:00|94.83|92.43|94.97|92.57|94.97|92.57|94.76|92.36|0
1649242200000|2022-04-06 10:50:00|94.99|92.59|95.04|92.64|95.24|92.84|94.93|92.53|0
1649242500000|2022-04-06 10:55:00|95.07|92.67|95.07|92.67|95.21|92.81|94.93|92.53|0
1649242800000|2022-04-06 11:00:00|95.03|92.63|94.9|92.5|95.03|92.63|94.83|92.43|0
1649243100000|2022-04-06 11:05:00|95|92.6|95.38|92.98|95.38|92.98|94.93|92.53|0
1649243400000|2022-04-06 11:10:00|95.34|92.94|95.76|93.36|95.9|93.5|95.27|92.87|0
1649243700000|2022-04-06 11:15:00|95.79|93.39|95.55|93.15|95.93|93.53|95.44|93.04|0
1649244000000|2022-04-06 11:20:00|95.58|93.18|96|93.6|96|93.6|95.51|93.11|0
1649244300000|2022-04-06 11:25:00|96.03|93.63|95.99|93.59|96.07|93.67|95.89|93.49|0
1649244600000|2022-04-06 11:30:00|96.03|93.63|95.85|93.45|96.31|93.91|95.85|93.45|0
1649244900000|2022-04-06 11:35:00|95.89|93.49|95.92|93.52|96.03|93.63|95.71|93.31|0
1649245200000|2022-04-06 11:40:00|95.89|93.49|96.23|93.83|96.3|93.9|95.89|93.49|0
1649245500000|2022-04-06 11:45:00|96.25|93.85|96.13|93.73|96.3|93.9|95.88|93.48|0
1649245800000|2022-04-06 11:50:00|96.27|93.87|96.4|94|96.54|94.14|96.27|93.87|0
1649246100000|2022-04-06 11:55:00|96.39|93.99|96.38|93.98|98.09|95.69|95.1|92.7|0
1649246400000|2022-04-06 12:00:00|96.34|93.94|96.59|94.19|96.62|94.22|96.2|93.8|0
1649246700000|2022-04-06 12:05:00|96.48|94.08|96.3|93.9|96.76|94.36|96.27|93.87|0
1649247000000|2022-04-06 12:10:00|96.32|93.92|96.16|93.76|96.58|94.18|96.02|93.62|0
1649247300000|2022-04-06 12:15:00|96.2|93.8|96.23|93.83|96.41|94.01|96.09|93.69|0
1649247600000|2022-04-06 12:20:00|96.2|93.8|96.11|93.71|96.27|93.87|96.05|93.65|0
1649247900000|2022-04-06 12:25:00|96.09|93.69|95.74|93.34|96.19|93.79|95.74|93.34|0
1649248200000|2022-04-06 12:30:00|95.7|93.3|96.09|93.69|96.19|93.79|95.36|92.96|0
1649248500000|2022-04-06 12:35:00|96.12|93.72|96.05|93.65|96.19|93.79|95.98|93.58|0
1649248800000|2022-04-06 12:40:00|96.08|93.68|96.22|93.82|96.29|93.89|96.08|93.68|0
1649249100000|2022-04-06 12:45:00|96.19|93.79|96.85|94.45|97.34|94.94|96.19|93.79|0
1649249400000|2022-04-06 12:50:00|96.88|94.48|96.71|94.31|96.92|94.52|96.36|93.96|0
1649249700000|2022-04-06 12:55:00|96.6|94.2|96.25|93.85|96.6|94.2|96.11|93.71|0
1649250000000|2022-04-06 13:00:00|96.35|93.95|95.93|93.53|96.42|94.02|95.9|93.5|0
1649250300000|2022-04-06 13:05:00|95.97|93.57|95.97|93.57|96.04|93.64|95.83|93.43|0
1649250600000|2022-04-06 13:10:00|95.93|93.53|96.1|93.7|96.28|93.88|95.9|93.5|0
1649250900000|2022-04-06 13:15:00|96.07|93.67|96|93.6|96.21|93.81|95.89|93.49|0
1649251200000|2022-04-06 13:20:00|96.03|93.63|96.21|93.81|96.35|93.95|95.93|93.53|0
1649251500000|2022-04-06 13:25:00|96.24|93.84|96.41|94.01|96.45|94.05|96.2|93.8|0
1649251800000|2022-04-06 13:30:00|96.52|94.12|96.81|94.41|97.29|94.89|95.54|93.14|0
1649252100000|2022-04-06 13:35:00|96.76|94.36|96.95|94.55|97.5|95.1|96.76|94.36|0
1649252400000|2022-04-06 13:40:00|97.04|94.64|98.2|95.32|98.2|95.56|96.93|94.53|0
1649252700000|2022-04-06 13:45:00|98.09|95.21|98.26|95.38|98.51|95.63|96.69|93.81|0
1649253000000|2022-04-06 13:50:00|98.34|95.46|98.19|95.31|98.55|95.67|98.05|95.17|0
1649253300000|2022-04-06 13:55:00|98.37|95.49|100.16|97.28|100.16|97.28|97.87|94.99|0
1649253600000|2022-04-06 14:00:00|100.12|97.24|101.09|98.21|101.13|98.25|99.95|97.07|0
1649253900000|2022-04-06 14:05:00|101.15|98.27|102.66|99.78|102.7|99.82|100.88|98|0
1649254200000|2022-04-06 14:10:00|102.7|99.82|101.8|98.92|103.02|100.14|101.8|98.92|0
1649254500000|2022-04-06 14:15:00|101.9|99.02|101|98.12|101.9|99.02|100.78|97.9|0
1649254800000|2022-04-06 14:20:00|101.07|98.19|100.93|98.05|101.32|98.44|100.75|97.87|0
1649255100000|2022-04-06 14:25:00|101.03|98.15|101.9|99.02|101.9|99.02|100.89|98.01|0
1649255400000|2022-04-06 14:30:00|101.83|98.95|101.86|98.98|102.22|99.34|101.46|98.58|0
1649255700000|2022-04-06 14:35:00|101.75|98.87|101.14|98.26|101.86|98.98|101.14|98.26|0
1649256000000|2022-04-06 14:40:00|101.24|98.36|100.64|97.76|101.64|98.76|100.25|97.37|0
1649256300000|2022-04-06 14:45:00|100.75|97.87|100.07|97.67|100.85|98.03|100.04|97.64|0
1649256600000|2022-04-06 14:50:00|100.15|97.75|100.09|97.69|100.2|97.8|99.19|96.79|0
1649256900000|2022-04-06 14:55:00|100.07|97.67|100.37|97.97|100.37|97.97|99.73|97.33|0
1649257200000|2022-04-06 15:00:00|100.45|98.05|99.69|97.29|100.52|98.12|99.69|97.29|0
1649257500000|2022-04-06 15:05:00|99.72|97.32|100.51|98.11|100.66|98.26|99.62|97.22|0
1649257800000|2022-04-06 15:10:00|100.59|98.19|100.48|98.08|100.62|98.22|100.23|97.83|0
1649258100000|2022-04-06 15:15:00|100.37|97.97|100.66|98.26|100.84|98.44|100.19|97.79|0
1649258400000|2022-04-06 15:20:00|100.69|98.29|100.32|97.92|100.86|98.46|99.56|97.16|0
1649258700000|2022-04-06 15:25:00|100.36|97.96|100.17|97.77|100.68|98.28|100.07|97.67|0
1649259000000|2022-04-06 15:30:00|100.1|97.7|100.68|98.28|100.86|98.46|99.96|97.56|0
1649259300000|2022-04-06 15:35:00|100.6|98.2|100.66|98.26|100.75|98.35|100.32|97.92|0
1649259600000|2022-04-06 15:40:00|100.64|98.24|100.06|97.66|100.67|98.27|100.03|97.63|0
1649259900000|2022-04-06 15:45:00|99.95|97.55|99.34|96.94|100.2|97.8|99.06|96.66|0
1649260200000|2022-04-06 15:50:00|99.27|96.87|99.2|96.8|99.45|97.05|98.74|96.34|0
1649260500000|2022-04-06 15:55:00|99.24|96.84|99.45|97.05|99.63|97.23|99.04|96.64|0
1649260800000|2022-04-06 16:00:00|99.41|97.01|99.73|97.33|99.73|97.33|99.18|96.78|0
1649261100000|2022-04-06 16:05:00|99.62|97.22|99.69|97.29|99.73|97.33|99.23|96.83|0
1649261400000|2022-04-06 16:10:00|99.55|97.15|99.49|97.09|99.55|97.15|97.9|95.5|0
1649261700000|2022-04-06 16:15:00|99.56|97.16|99.87|97.47|99.96|97.56|99.56|97.16|0
1649262000000|2022-04-06 16:20:00|99.88|97.48|99.99|97.59|100.42|98.02|99.85|97.45|0
1649262300000|2022-04-06 16:25:00|99.95|97.55|100.02|97.62|100.17|97.77|99.77|97.37|0
1649262600000|2022-04-06 16:30:00|100.06|97.66|99.56|97.16|100.24|97.84|99.52|97.12|0
1649262900000|2022-04-06 16:35:00|99.66|97.26|99.81|97.41|99.91|97.51|99.59|97.19|0
1649263200000|2022-04-06 16:40:00|99.84|97.44|99.66|97.26|99.88|97.48|99.45|97.05|0
1649263500000|2022-04-06 16:45:00|99.73|97.33|99.69|97.29|100.2|97.8|99.48|97.08|0
1649263800000|2022-04-06 16:50:00|99.66|97.26|99.66|97.26|100.09|97.69|99.66|97.26|0
1649264100000|2022-04-06 16:55:00|99.62|97.22|99.44|97.04|99.73|97.33|99.37|96.97|0
1649264400000|2022-04-06 17:00:00|99.51|97.11|99.83|97.43|99.98|97.58|99.4|97|0
1649264700000|2022-04-06 17:05:00|99.8|97.4|100.15|97.75|100.36|97.96|99.01|96.61|0
1649265000000|2022-04-06 17:10:00|100.13|97.73|99.96|97.56|100.29|97.89|99.89|97.49|0
1649265300000|2022-04-06 17:15:00|100|97.6|99.75|97.35|100.14|97.74|99.53|97.13|0
1649265600000|2022-04-06 17:20:00|99.82|97.42|99.1|96.7|99.93|97.53|99.1|96.7|0
1649265900000|2022-04-06 17:25:00|99.14|96.74|98.75|96.35|99.59|97.19|98.71|96.31|0
1649266200000|2022-04-06 17:30:00|98.68|96.28|98.29|95.89|98.89|96.49|98.04|95.64|0
1649266500000|2022-04-06 17:35:00|98.25|95.85|97.97|95.57|98.64|96.24|97.97|95.57|0
1649266800000|2022-04-06 17:40:00|98|95.6|97.4|95|98.11|95.71|97.19|94.79|0
1649267100000|2022-04-06 17:45:00|97.44|95.04|97.57|94.69|98.17|95.74|97.4|94.65|0
1649267400000|2022-04-06 17:50:00|97.59|94.71|96.98|94.1|97.74|94.86|96.59|93.71|0
1649267700000|2022-04-06 17:55:00|97.01|94.13|97.7|94.82|97.7|94.82|96.91|94.03|0
1649268000000|2022-04-06 18:00:00|97.73|94.85|94.96|92.08|98.55|95.67|93.52|90.64|0
1649268300000|2022-04-06 18:05:00|95.34|92.46|98.17|95.29|98.4|95.52|95.27|92.39|0
1649268600000|2022-04-06 18:10:00|98.29|95.41|100.1|97.22|100.21|97.33|98.04|95.16|0
1649268900000|2022-04-06 18:15:00|100.17|97.29|101.64|98.76|102.22|99.34|100.12|97.24|0
1649269200000|2022-04-06 18:20:00|101.71|98.83|101.05|98.17|101.8|98.92|100.58|97.7|0
1649269500000|2022-04-06 18:25:00|101.04|98.16|100.52|97.64|101.27|98.39|99.86|96.98|0
1649269800000|2022-04-06 18:30:00|100.27|97.39|96.95|94.55|100.41|97.53|96.58|94.18|0
1649270100000|2022-04-06 18:35:00|96.93|94.53|97.32|94.44|98.19|95.31|95.89|93.01|0
1649270400000|2022-04-06 18:40:00|97.42|94.54|96.68|93.8|97.85|94.97|96.49|93.61|0
1649270700000|2022-04-06 18:45:00|96.89|94.01|97.07|94.67|97.25|94.85|95.98|93.1|0
1649271000000|2022-04-06 18:50:00|96.69|94.29|94.7|92.3|96.83|94.43|94.53|92.13|0
1649271300000|2022-04-06 18:55:00|94.6|92.2|93.53|91.13|94.74|92.34|93.5|91.1|0
1649271600000|2022-04-06 19:00:00|93.46|91.06|92.2|89.8|93.46|91.06|90.1|87.7|0
1649271900000|2022-04-06 19:05:00|92.29|89.89|93.63|91.23|94.01|91.61|92.29|89.89|0
1649272200000|2022-04-06 19:10:00|93.39|90.99|93.18|90.78|93.84|91.44|92.76|90.36|0
1649272500000|2022-04-06 19:15:00|93.17|90.77|94.14|91.74|94.18|91.78|92.61|90.21|0
1649272800000|2022-04-06 19:20:00|94.25|91.85|95.82|93.42|95.91|93.51|93.08|90.68|0
1649273100000|2022-04-06 19:25:00|95.77|93.37|96.72|94.32|96.82|94.42|95.63|93.23|0
1649273400000|2022-04-06 19:30:00|96.79|94.39|97.07|94.67|97.21|94.81|96.05|93.65|0
1649273700000|2022-04-06 19:35:00|96.89|94.49|95.24|92.84|97.14|94.74|95.21|92.81|0
1649274000000|2022-04-06 19:40:00|95.38|92.98|95.17|92.77|95.94|93.54|94.93|92.53|0
1649274300000|2022-04-06 19:45:00|95.45|93.05|93.62|91.22|95.45|93.05|93.21|90.81|0
1649274600000|2022-04-06 19:50:00|93.27|90.87|94.93|92.53|94.96|92.56|93.14|90.74|0
1649274900000|2022-04-06 19:55:00|94.96|92.56|94.06|91.66|95.27|92.87|93.92|91.52|0
1649275200000|2022-04-06 20:00:00|94.79|92.39|94.72|92.32|95.2|92.8|94.72|92.32|0
1649275500000|2022-04-06 20:05:00|94.7|92.3|94.47|92.07|94.72|92.32|94.4|92|0
1649275800000|2022-04-06 20:10:00|94.49|92.09|94.82|92.42|94.82|92.42|94.37|91.97|0
1649276100000|2022-04-06 20:15:00|95.02|92.22|94.95|92.15|95.43|92.63|94.93|92.13|0
1649276400000|2022-04-06 20:20:00|94.98|92.18|95.08|92.28|95.15|92.35|94.91|92.11|0
1649276700000|2022-04-06 20:25:00|95.07|92.27|94.98|92.18|95.08|92.28|94.91|92.11|0
1649277000000|2022-04-06 20:30:00|94.94|92.14|95.01|92.21|95.01|92.21|94.91|92.11|0
1649277300000|2022-04-06 20:35:00|94.96|92.16|95.22|92.42|95.36|92.56|94.94|92.14|0
1649277600000|2022-04-06 20:40:00|95.2|92.4|95.28|92.48|95.29|92.49|95.15|92.35|0
1649277900000|2022-04-06 20:45:00|95.21|92.41|95.13|92.33|95.28|92.48|95.11|92.31|0
1649278200000|2022-04-06 20:50:00|95.14|92.34|95.39|92.59|95.39|92.59|95.14|92.34|0
1649278500000|2022-04-06 20:55:00|95.35|92.55|95.44|92.64|95.44|92.64|95.31|92.51|0
1649278800000|2022-04-06 21:00:00|95.37|92.57|95.36|92.56|95.41|92.61|95.33|92.53|0
1649279100000|2022-04-06 21:05:00|95.35|92.55|95.25|92.45|95.36|92.56|95.25|92.45|0
1649279400000|2022-04-06 21:10:00|95.26|92.46|95.26|92.46|95.3|92.5|95.23|92.43|0
1649279700000|2022-04-06 21:15:00|95.25|92.45|95.25|92.45|95.26|92.46|95.25|92.45|0
1649280000000|2022-04-06 21:20:00|95.24|92.44|95.24|92.44|95.26|92.46|95.24|92.44|0
1649280300000|2022-04-06 21:25:00|95.25|92.45|95.26|92.46|95.26|92.46|95.23|92.43|0
1649280600000|2022-04-06 21:30:00|95.27|92.47|95.35|92.55|95.4|92.6|95.27|92.47|0
1649280900000|2022-04-06 21:35:00|95.34|92.54|95.35|92.55|95.36|92.56|95.33|92.53|0
1649281200000|2022-04-06 21:40:00|95.33|92.53|95.32|92.52|95.33|92.53|95.32|92.52|0
1649281500000|2022-04-06 21:45:00|95.31|92.51|95.26|92.46|95.33|92.53|95.26|92.46|0
1649281800000|2022-04-06 21:50:00|95.31|92.51|95.3|92.5|95.31|92.51|95.28|92.48|0
1649282100000|2022-04-06 21:55:00|95.29|92.49|95.28|92.48|95.32|92.52|95.28|92.48|0
1649282400000|2022-04-06 22:00:00|95.38|92.58|94.94|92.14|95.38|92.58|94.94|92.14|0
1649282700000|2022-04-06 22:05:00|94.91|92.11|94.77|91.97|94.98|92.18|94.72|91.92|0
1649283000000|2022-04-06 22:10:00|94.73|91.93|94.73|91.93|94.8|92|94.7|91.9|0
1649283300000|2022-04-06 22:15:00|94.66|91.86|94.83|92.03|94.83|92.03|94.59|91.79|0
1649283600000|2022-04-06 22:20:00|94.8|92|94.83|92.03|94.87|92.07|94.76|91.96|0
1649283900000|2022-04-06 22:25:00|94.8|92|94.83|92.03|94.94|92.14|94.8|92|0
1649284200000|2022-04-06 22:30:00|94.76|91.96|94.55|91.75|94.76|91.96|94.55|91.75|0
1649284500000|2022-04-06 22:35:00|94.53|91.73|94.62|91.82|94.65|91.85|94.51|91.71|0
1649284800000|2022-04-06 22:40:00|94.6|91.8|94.58|91.78|94.86|92.06|94.55|91.75|0
1649285100000|2022-04-06 22:45:00|94.55|91.75|94.68|91.88|94.68|91.88|94.55|91.75|0
1649285400000|2022-04-06 22:50:00|94.72|91.92|94.86|92.06|94.96|92.16|94.68|91.88|0
1649285700000|2022-04-06 22:55:00|94.89|92.09|94.78|91.98|94.89|92.09|94.72|91.92|0
1649286000000|2022-04-06 23:00:00|94.75|91.95|94.99|92.19|94.99|92.19|94.68|91.88|0
1649286300000|2022-04-06 23:05:00|95.03|92.23|94.99|92.19|95.09|92.29|94.95|92.15|0
1649286600000|2022-04-06 23:10:00|95.06|92.26|95.02|92.22|95.09|92.29|94.94|92.14|0
1649286900000|2022-04-06 23:15:00|94.99|92.19|94.99|92.19|95|92.2|94.93|92.13|0
1649287200000|2022-04-06 23:20:00|95|92.2|94.91|92.11|95|92.2|94.85|92.05|0
1649287500000|2022-04-06 23:25:00|94.95|92.15|94.95|92.15|95.02|92.22|94.91|92.11|0
1649287800000|2022-04-06 23:30:00|94.97|92.17|95.36|92.56|95.47|92.67|94.91|92.11|0
1649288100000|2022-04-06 23:35:00|95.4|92.6|95.96|93.16|96.03|93.23|95.36|92.56|0
1649288400000|2022-04-06 23:40:00|95.94|93.14|95.94|93.14|96.06|93.26|95.85|93.05|0
1649288700000|2022-04-06 23:45:00|95.92|93.12|96.09|93.29|96.09|93.29|95.88|93.08|0
1649289000000|2022-04-06 23:50:00|96.13|93.33|96.36|93.56|96.51|93.71|96.06|93.26|0
1649289300000|2022-04-06 23:55:00|96.37|93.57|96.65|93.85|96.83|94.03|96.37|93.57|0
1649289600000|2022-04-07 00:00:00|96.76|93.96|96.47|93.67|97.08|94.28|96.37|93.57|0
1649289900000|2022-04-07 00:05:00|96.44|93.64|96.61|93.81|96.65|93.85|96.37|93.57|0
1649290200000|2022-04-07 00:10:00|96.68|93.88|96.68|93.88|96.75|93.95|96.37|93.57|0
1649290500000|2022-04-07 00:15:00|96.65|93.85|96.96|94.16|97|94.2|96.47|93.67|0
1649290800000|2022-04-07 00:20:00|97|94.2|96.89|94.09|97|94.2|96.71|93.91|0
1649291100000|2022-04-07 00:25:00|96.86|94.06|96.64|93.84|96.96|94.16|96.61|93.81|0
1649291400000|2022-04-07 00:30:00|96.61|93.81|96.82|94.02|96.92|94.12|96.61|93.81|0
1649291700000|2022-04-07 00:35:00|96.84|94.04|96.96|94.16|96.99|94.19|96.82|94.02|0
1649292000000|2022-04-07 00:40:00|96.92|94.12|96.57|93.77|96.92|94.12|96.5|93.7|0
1649292300000|2022-04-07 00:45:00|96.6|93.8|96.81|94.01|96.88|94.08|96.6|93.8|0
1649292600000|2022-04-07 00:50:00|96.72|93.92|96.74|93.94|96.85|94.05|96.63|93.83|0
1649292900000|2022-04-07 00:55:00|96.7|93.9|96.56|93.76|96.84|94.04|96.56|93.76|0
1649293200000|2022-04-07 01:00:00|96.53|93.73|96.74|93.94|96.84|94.04|96.53|93.73|0
1649293500000|2022-04-07 01:05:00|96.7|93.9|96.2|93.4|96.7|93.9|96.2|93.4|0
1649293800000|2022-04-07 01:10:00|96.17|93.37|96.27|93.47|96.41|93.61|96.1|93.3|0
1649294100000|2022-04-07 01:15:00|96.31|93.51|96.25|93.45|96.31|93.51|96.1|93.3|0
1649294400000|2022-04-07 01:20:00|96.24|93.44|96.41|93.61|96.45|93.65|96.17|93.37|0
1649294700000|2022-04-07 01:25:00|96.45|93.65|96.66|93.86|96.69|93.89|96.45|93.65|0
1649295000000|2022-04-07 01:30:00|96.69|93.89|96.43|93.63|96.8|94|96.39|93.59|0
1649295300000|2022-04-07 01:35:00|96.48|93.68|96.3|93.5|96.48|93.68|96.26|93.46|0
1649295600000|2022-04-07 01:40:00|96.26|93.46|95.75|92.95|96.26|93.46|95.74|92.94|0
1649295900000|2022-04-07 01:45:00|95.67|92.87|95.73|92.93|95.87|93.07|95.28|92.48|0
1649296200000|2022-04-07 01:50:00|95.7|92.9|95.8|93|95.91|93.11|95.66|92.86|0
1649296500000|2022-04-07 01:55:00|95.77|92.97|95.84|93.04|95.91|93.11|95.65|92.85|0
1649296800000|2022-04-07 02:00:00|95.87|93.07|96.04|93.24|96.08|93.28|95.76|92.96|0
1649297100000|2022-04-07 02:05:00|96.11|93.31|96.11|93.31|96.15|93.35|95.94|93.14|0
1649297400000|2022-04-07 02:10:00|96.08|93.28|96.01|93.21|96.15|93.35|95.94|93.14|0
1649297700000|2022-04-07 02:15:00|96.04|93.24|96.07|93.27|96.15|93.35|95.97|93.17|0
1649298000000|2022-04-07 02:20:00|96.11|93.31|96.07|93.27|96.14|93.34|96.04|93.24|0
1649298300000|2022-04-07 02:25:00|96.04|93.24|96.07|93.27|96.07|93.27|95.97|93.17|0
1649298600000|2022-04-07 02:30:00|96.04|93.24|95.96|93.16|96.04|93.24|95.75|92.95|0
1649298900000|2022-04-07 02:35:00|96|93.2|96.31|93.51|96.35|93.55|96|93.2|0
1649299200000|2022-04-07 02:40:00|96.35|93.55|96.35|93.55|96.42|93.62|96.31|93.51|0
1649299500000|2022-04-07 02:45:00|96.36|93.56|96.34|93.54|96.38|93.58|96.26|93.46|0
1649299800000|2022-04-07 02:50:00|96.31|93.51|96.26|93.46|96.31|93.51|96.13|93.33|0
1649300100000|2022-04-07 02:55:00|96.24|93.44|96.24|93.44|96.31|93.51|96.13|93.33|0
1649300400000|2022-04-07 03:00:00|96.22|93.42|96.27|93.47|96.27|93.47|96.13|93.33|0
1649300700000|2022-04-07 03:05:00|96.3|93.5|96.34|93.54|96.39|93.59|96.27|93.47|0
1649301000000|2022-04-07 03:10:00|96.37|93.57|96.34|93.54|96.41|93.61|96.3|93.5|0
1649301300000|2022-04-07 03:15:00|96.37|93.57|96.51|93.71|96.55|93.75|96.35|93.55|0
1649301600000|2022-04-07 03:20:00|96.48|93.68|96.47|93.67|96.48|93.68|96.4|93.6|0
1649301900000|2022-04-07 03:25:00|96.51|93.71|99.2|96.4|99.27|96.47|96.44|93.64|0
1649302200000|2022-04-07 03:30:00|99.18|96.38|99.24|96.44|99.31|96.51|99.13|96.33|0
1649302500000|2022-04-07 03:35:00|99.2|96.4|99.34|96.54|99.34|96.54|99.16|96.36|0
1649302800000|2022-04-07 03:40:00|99.38|96.58|99.48|96.68|99.48|96.68|99.34|96.54|0
1649303100000|2022-04-07 03:45:00|99.45|96.65|99.3|96.5|99.45|96.65|99.27|96.47|0
1649303400000|2022-04-07 03:50:00|99.27|96.47|99.48|96.68|99.48|96.68|99.27|96.47|0
1649303700000|2022-04-07 03:55:00|99.5|96.7|99.78|96.98|99.8|97|99.44|96.64|0
1649304000000|2022-04-07 04:00:00|99.76|96.96|99.66|96.86|99.87|97.07|99.62|96.82|0
1649304300000|2022-04-07 04:05:00|99.69|96.89|99.73|96.93|99.73|96.93|99.58|96.78|0
1649304600000|2022-04-07 04:10:00|99.72|96.92|99.83|97.03|99.89|97.09|99.72|96.92|0
1649304900000|2022-04-07 04:15:00|99.81|97.01|99.74|96.94|99.87|97.07|99.74|96.94|0
1649305200000|2022-04-07 04:20:00|99.76|96.96|99.9|97.1|99.9|97.1|99.72|96.92|0
1649305500000|2022-04-07 04:25:00|100.08|97.28|99.83|97.03|100.15|97.35|99.83|97.03|0
1649305800000|2022-04-07 04:30:00|99.81|97.01|99.57|96.77|99.81|97.01|99.47|96.67|0
1649306100000|2022-04-07 04:35:00|99.56|96.76|99.53|96.73|99.64|96.84|99.53|96.73|0
1649306400000|2022-04-07 04:40:00|99.61|96.81|96.22|93.42|99.64|96.84|96.22|93.42|0
1649306700000|2022-04-07 04:45:00|96.19|93.39|96.19|93.39|96.36|93.56|96.15|93.35|0
1649307000000|2022-04-07 04:50:00|96.15|93.35|96.32|93.52|96.36|93.56|96.11|93.31|0
1649307300000|2022-04-07 04:55:00|96.36|93.56|96.39|93.59|96.5|93.7|96.36|93.56|0
1649307600000|2022-04-07 05:00:00|96.43|93.63|96.46|93.66|96.57|93.77|96.18|93.38|0
1649307900000|2022-04-07 05:05:00|96.53|93.73|96.32|93.52|96.67|93.87|96.32|93.52|0
1649308200000|2022-04-07 05:10:00|96.28|93.48|96.28|93.48|96.53|93.73|96.21|93.41|0
1649308500000|2022-04-07 05:15:00|96.27|93.47|96.49|93.69|96.56|93.76|96.21|93.41|0
1649308800000|2022-04-07 05:20:00|96.46|93.66|96.63|93.83|96.67|93.87|96.42|93.62|0
1649309100000|2022-04-07 05:25:00|96.67|93.87|96.67|93.87|96.81|94.01|96.63|93.83|0
1649309400000|2022-04-07 05:30:00|96.7|93.9|96.52|93.72|96.74|93.94|96.38|93.58|0
1649309700000|2022-04-07 05:35:00|96.49|93.69|96.04|93.24|96.56|93.76|96.03|93.23|0
1649310000000|2022-04-07 05:40:00|96.06|93.26|96.2|93.4|96.2|93.4|95.96|93.16|0
1649310300000|2022-04-07 05:45:00|96.22|93.42|95.64|92.84|96.24|93.44|95.53|92.73|0
1649310600000|2022-04-07 05:50:00|95.67|92.87|95.42|92.62|95.78|92.98|95.39|92.59|0
1649310900000|2022-04-07 05:55:00|95.46|92.66|95.76|92.96|95.76|92.96|95.32|92.52|0
1649311200000|2022-04-07 06:00:00|95.77|92.97|95.7|92.9|96.02|93.22|95.46|92.66|0
1649311500000|2022-04-07 06:05:00|95.67|92.87|95.24|92.44|95.72|92.92|95.07|92.27|0
1649311800000|2022-04-07 06:10:00|95.31|92.51|94.72|91.92|95.31|92.51|94.72|91.92|0
1649312100000|2022-04-07 06:15:00|94.69|91.89|94.51|91.71|94.72|91.92|94.41|91.61|0
1649312400000|2022-04-07 06:20:00|94.49|91.69|94.23|91.43|94.63|91.83|94.16|91.36|0
1649312700000|2022-04-07 06:25:00|94.2|91.4|93.94|91.14|94.3|91.5|93.88|91.08|0
1649313000000|2022-04-07 06:30:00|93.95|91.15|94.12|91.32|94.3|91.5|93.74|90.94|0
1649313300000|2022-04-07 06:35:00|94.14|91.34|93.95|91.15|94.19|91.39|93.84|91.04|0
1649313600000|2022-04-07 06:40:00|93.93|91.13|93.39|90.59|93.95|91.15|93.39|90.59|0
1649313900000|2022-04-07 06:45:00|93.43|90.63|93.5|90.7|93.91|91.11|93.26|90.46|0
1649314200000|2022-04-07 06:50:00|93.53|90.73|95.2|92.4|95.23|92.43|93.29|90.49|0
1649314500000|2022-04-07 06:55:00|95.22|92.42|95.02|92.22|95.3|92.5|94.78|91.98|0
1649314800000|2022-04-07 07:00:00|94.99|92.19|94.99|92.19|95.34|92.54|94.57|91.77|0
1649315100000|2022-04-07 07:05:00|94.92|92.12|94.68|92.28|94.92|92.49|94.37|91.97|0
1649315400000|2022-04-07 07:10:00|94.61|92.21|94.2|91.8|94.68|92.28|93.92|91.52|0
1649315700000|2022-04-07 07:15:00|94.23|91.83|94.44|92.04|94.47|92.07|94.06|91.66|0
1649316000000|2022-04-07 07:20:00|94.42|92.02|93.75|91.35|94.57|92.17|93.68|91.28|0
1649316300000|2022-04-07 07:25:00|93.71|91.31|94.12|91.72|94.19|91.79|93.69|91.29|0
1649316600000|2022-04-07 07:30:00|94.26|91.86|94.33|91.93|94.78|92.38|94.26|91.86|0
1649316900000|2022-04-07 07:35:00|94.36|91.96|94.57|92.17|94.59|92.19|94.26|91.86|0
1649317200000|2022-04-07 07:40:00|94.53|92.13|94.81|92.41|94.84|92.44|94.48|92.08|0
1649317500000|2022-04-07 07:45:00|94.79|92.39|94.6|92.2|94.88|92.48|94.5|92.1|0
1649317800000|2022-04-07 07:50:00|94.63|92.23|94.53|92.13|94.67|92.27|94.32|91.92|0
1649318100000|2022-04-07 07:55:00|94.55|92.15|95.19|92.79|95.33|92.93|94.55|92.15|0
1649318400000|2022-04-07 08:00:00|95.15|92.75|95.29|92.89|95.5|93.1|95.08|92.68|0
1649318700000|2022-04-07 08:05:00|95.25|92.85|94.59|92.19|95.43|93.03|94.52|92.12|0
1649319000000|2022-04-07 08:10:00|94.57|92.17|95.13|92.73|95.25|92.85|94.49|92.09|0
1649319300000|2022-04-07 08:15:00|95.06|92.66|95.18|92.78|95.35|92.95|94.8|92.4|0
1649319600000|2022-04-07 08:20:00|95.14|92.74|94.92|92.52|95.14|92.74|94.69|92.29|0
1649319900000|2022-04-07 08:25:00|94.93|92.53|94.79|92.39|95|92.6|94.65|92.25|0
1649320200000|2022-04-07 08:30:00|94.83|92.43|94.84|92.44|94.91|92.51|94.53|92.13|0
1649320500000|2022-04-07 08:35:00|94.83|92.43|95.1|92.7|95.19|92.79|94.72|92.32|0
1649320800000|2022-04-07 08:40:00|95.08|92.68|94.65|92.25|95.19|92.79|94.6|92.2|0
1649321100000|2022-04-07 08:45:00|94.63|92.23|94.37|91.97|94.68|92.28|94.37|91.97|0
1649321400000|2022-04-07 08:50:00|94.34|91.94|93.95|91.55|94.37|91.97|93.92|91.52|0
1649321700000|2022-04-07 08:55:00|94.01|91.61|93.54|91.14|94.13|91.73|93.54|91.14|0
1649322000000|2022-04-07 09:00:00|93.57|91.17|93.88|91.48|93.88|91.48|93.54|91.14|0
1649322300000|2022-04-07 09:05:00|93.85|91.45|94.05|91.65|94.12|91.72|93.8|91.4|0
1649322600000|2022-04-07 09:10:00|94.02|91.62|93.98|91.58|94.15|91.75|93.96|91.56|0
1649322900000|2022-04-07 09:15:00|94.02|91.62|93.45|91.05|94.48|92.08|93.24|90.84|0
1649323200000|2022-04-07 09:20:00|93.46|91.06|93.38|90.98|93.51|91.11|93.03|90.63|0
1649323500000|2022-04-07 09:25:00|93.39|90.99|93.34|90.94|93.55|91.15|93.31|90.91|0
1649323800000|2022-04-07 09:30:00|93.37|90.97|93.34|90.94|93.44|91.04|93.2|90.8|0
1649324100000|2022-04-07 09:35:00|93.32|90.92|93.06|90.66|93.41|91.01|93.05|90.65|0
1649324400000|2022-04-07 09:40:00|93.03|90.63|92.96|90.56|93.17|90.77|92.79|90.39|0
1649324700000|2022-04-07 09:45:00|93.06|90.66|93.01|90.61|93.2|90.8|92.96|90.56|0
1649325000000|2022-04-07 09:50:00|92.99|90.59|92.89|90.49|93.16|90.76|92.85|90.45|0
1649325300000|2022-04-07 09:55:00|92.87|90.47|92.65|90.25|92.99|90.59|92.51|90.11|0
1649325600000|2022-04-07 10:00:00|92.71|90.31|92.64|90.24|92.71|90.31|92.51|90.11|0
1649325900000|2022-04-07 10:05:00|92.61|90.21|92.61|90.21|92.68|90.28|92.54|90.14|0
1649326200000|2022-04-07 10:10:00|92.64|90.24|92.61|90.21|92.71|90.31|92.61|90.21|0
1649326500000|2022-04-07 10:15:00|92.62|90.22|92.67|90.27|92.71|90.31|92.44|90.04|0
1649326800000|2022-04-07 10:20:00|92.64|90.24|92.54|90.14|93.06|90.66|92.48|90.08|0
1649327100000|2022-04-07 10:25:00|92.53|90.13|92.64|90.24|92.71|90.31|92.53|90.13|0
1649327400000|2022-04-07 10:30:00|92.68|90.28|92.78|90.38|92.85|90.45|92.68|90.28|0
1649327700000|2022-04-07 10:35:00|92.85|90.45|92.64|90.24|92.86|90.46|92.5|90.1|0
1649328000000|2022-04-07 10:40:00|92.67|90.27|92.95|90.55|92.95|90.55|92.67|90.27|0
1649328300000|2022-04-07 10:45:00|92.91|90.51|92.77|90.37|92.96|90.56|92.74|90.34|0
1649328600000|2022-04-07 10:50:00|92.74|90.34|92.87|90.47|92.91|90.51|92.7|90.3|0
1649328900000|2022-04-07 10:55:00|92.91|90.51|93.04|90.64|93.11|90.71|92.91|90.51|0
1649329200000|2022-04-07 11:00:00|93.08|90.68|93.38|90.98|93.49|91.09|92.94|90.54|0
1649329500000|2022-04-07 11:05:00|93.37|90.97|92.83|90.43|93.42|91.02|91.51|89.11|0
1649329800000|2022-04-07 11:10:00|92.94|90.54|92.39|89.99|93.14|90.74|92.22|89.82|0
1649330100000|2022-04-07 11:15:00|92.42|90.02|92.99|90.59|92.99|90.59|92.39|89.99|0
1649330400000|2022-04-07 11:20:00|92.97|90.57|93.41|91.01|93.41|91.01|92.93|90.53|0
1649330700000|2022-04-07 11:25:00|93.43|91.03|93.58|91.18|93.65|91.25|93.34|90.94|0
1649331000000|2022-04-07 11:30:00|93.6|91.2|93.68|91.28|93.92|91.52|93.1|90.7|0
1649331300000|2022-04-07 11:35:00|93.72|91.32|93.82|91.42|93.92|91.52|93.51|91.11|0
1649331600000|2022-04-07 11:40:00|93.78|91.38|93.84|91.44|93.96|91.56|93.09|90.69|0
1649331900000|2022-04-07 11:45:00|93.88|91.48|93.98|91.58|94.1|91.7|93.69|91.29|0
1649332200000|2022-04-07 11:50:00|94.01|91.61|94.04|91.64|94.22|91.82|93.87|91.47|0
1649332500000|2022-04-07 11:55:00|94.01|91.61|93.7|91.3|94.08|91.68|93.66|91.26|0
1649332800000|2022-04-07 12:00:00|93.73|91.33|94.52|92.12|94.52|92.12|93.6|91.2|0
1649333100000|2022-04-07 12:05:00|94.46|92.06|94.47|92.07|94.7|92.3|94.35|91.95|0
1649333400000|2022-04-07 12:10:00|94.49|92.09|94.89|92.49|94.93|92.53|94.24|91.84|0
1649333700000|2022-04-07 12:15:00|95|92.6|94.72|92.32|95.24|92.84|94.72|92.32|0
1649334000000|2022-04-07 12:20:00|94.75|92.35|94.93|92.53|95|92.6|94.61|92.21|0
1649334300000|2022-04-07 12:25:00|94.96|92.56|95.02|92.62|95.23|92.83|94.61|92.21|0
1649334600000|2022-04-07 12:30:00|95.05|92.65|94.67|92.27|95.23|92.83|94.65|92.25|0
1649334900000|2022-04-07 12:35:00|94.65|92.25|94.74|92.34|94.91|92.51|94.6|92.2|0
1649335200000|2022-04-07 12:40:00|94.76|92.36|94.98|92.58|94.98|92.58|94.6|92.2|0
1649335500000|2022-04-07 12:45:00|95.01|92.61|95.01|92.61|95.12|92.72|94.74|92.34|0
1649335800000|2022-04-07 12:50:00|95.05|92.65|95.64|93.24|95.64|93.24|94.87|92.47|0
1649336100000|2022-04-07 12:55:00|95.6|93.2|95.64|93.24|95.85|93.45|95.48|93.08|0
1649336400000|2022-04-07 13:00:00|95.53|93.13|96.37|93.97|96.37|93.97|95.39|92.99|0
1649336700000|2022-04-07 13:05:00|96.34|93.94|96.34|93.94|96.51|94.11|96.23|93.83|0
1649337000000|2022-04-07 13:10:00|96.37|93.97|96.21|93.81|96.37|93.97|96.12|93.72|0
1649337300000|2022-04-07 13:15:00|96.23|93.83|95.72|93.32|96.4|94|95.7|93.3|0
1649337600000|2022-04-07 13:20:00|95.7|93.3|95.87|93.47|95.98|93.58|95.7|93.3|0
1649337900000|2022-04-07 13:25:00|95.91|93.51|96.12|93.72|96.29|93.89|95.87|93.47|0
1649338200000|2022-04-07 13:30:00|96.22|93.82|95.08|92.68|96.5|94.1|95.08|92.68|0
1649338500000|2022-04-07 13:35:00|95.07|92.67|94.09|91.69|95.45|93.05|93.99|91.59|0
1649338800000|2022-04-07 13:40:00|93.92|91.52|94.96|92.56|94.96|92.56|93.34|90.94|0
1649339100000|2022-04-07 13:45:00|94.85|92.45|95.72|93.32|95.86|93.46|94.45|92.05|0
1649339400000|2022-04-07 13:50:00|95.65|93.25|94.36|91.96|95.79|93.39|94.09|91.69|0
1649339700000|2022-04-07 13:55:00|94.33|91.93|94.28|91.88|94.64|92.24|94.16|91.76|0
1649340000000|2022-04-07 14:00:00|94.19|91.79|94.92|92.52|94.99|92.59|93.23|90.83|0
1649340300000|2022-04-07 14:05:00|94.88|92.48|96.89|94.49|97.24|94.84|94.67|92.27|0
1649340600000|2022-04-07 14:10:00|96.85|94.45|96.29|93.89|97.31|94.91|96.08|93.68|0
1649340900000|2022-04-07 14:15:00|96.43|94.03|96.81|94.41|97.06|94.66|96.32|93.92|0
1649341200000|2022-04-07 14:20:00|96.85|94.45|97.13|94.73|97.59|95.19|96.85|94.45|0
1649341500000|2022-04-07 14:25:00|97.09|94.69|97.5|95.1|97.59|95.19|96.71|94.31|0
1649341800000|2022-04-07 14:30:00|97.52|95.12|96.67|94.27|97.52|95.12|96.53|94.13|0
1649342100000|2022-04-07 14:35:00|96.53|94.13|97.51|95.11|97.51|95.11|96.11|93.71|0
1649342400000|2022-04-07 14:40:00|97.48|95.08|98.76|96.36|99.04|96.64|97.48|95.08|0
1649342700000|2022-04-07 14:45:00|98.69|96.29|98.48|96.08|99.22|96.82|97.26|94.86|0
1649343000000|2022-04-07 14:50:00|98.41|96.01|98.24|95.84|98.69|96.29|97.94|95.54|0
1649343300000|2022-04-07 14:55:00|98.15|95.75|98.04|95.64|98.33|95.93|97.72|95.32|0
1649343600000|2022-04-07 15:00:00|98.15|95.75|97.51|95.11|98.15|95.75|96.89|94.49|0
1649343900000|2022-04-07 15:05:00|97.61|95.21|98.76|96.36|99.14|96.74|97.54|95.14|0
1649344200000|2022-04-07 15:10:00|98.83|96.43|98.79|96.39|99.3|96.9|98.62|96.22|0
1649344500000|2022-04-07 15:15:00|98.86|96.46|99.01|96.61|99.37|96.97|98.86|96.46|0
1649344800000|2022-04-07 15:20:00|99.08|96.68|98.61|96.21|99.11|96.71|98.36|95.96|0
1649345100000|2022-04-07 15:25:00|98.54|96.14|99.54|97.14|99.9|97.5|98.22|95.82|0
1649345400000|2022-04-07 15:30:00|99.47|97.07|99.98|97.58|100.66|98.26|98.9|96.5|0
1649345700000|2022-04-07 15:35:00|99.91|97.51|98.88|96.48|99.91|97.51|98.25|95.85|0
1649346000000|2022-04-07 15:40:00|98.94|96.54|99.24|96.84|99.31|96.91|98.7|96.3|0
1649346300000|2022-04-07 15:45:00|99.28|96.88|99.24|96.84|99.31|96.91|98.49|96.09|0
1649346600000|2022-04-07 15:50:00|99.31|96.91|99.96|97.56|100|97.6|99.09|96.69|0
1649346900000|2022-04-07 15:55:00|99.89|97.49|99.27|96.87|99.96|97.56|99.16|96.76|0
1649347200000|2022-04-07 16:00:00|99.34|96.94|99.49|97.09|99.52|97.12|98.98|96.58|0
1649347500000|2022-04-07 16:05:00|99.45|97.05|98.84|96.44|99.45|97.05|98.69|96.29|0
1649347800000|2022-04-07 16:10:00|98.76|96.36|98.65|96.25|99.01|96.61|98.16|95.76|0
1649348100000|2022-04-07 16:15:00|98.62|96.22|99.08|96.68|99.23|96.83|98.58|96.18|0
1649348400000|2022-04-07 16:20:00|99.16|96.76|98.87|96.47|99.26|96.86|98.44|96.04|0
1649348700000|2022-04-07 16:25:00|98.9|96.5|99.33|96.93|99.58|97.18|98.69|96.29|0
1649349000000|2022-04-07 16:30:00|99.37|96.97|99.4|97|99.58|97.18|99.04|96.64|0
1649349300000|2022-04-07 16:35:00|99.44|97.04|99.51|97.11|99.58|97.18|99.01|96.61|0
1649349600000|2022-04-07 16:40:00|99.58|97.18|99.72|97.32|99.76|97.36|99.26|96.86|0
1649349900000|2022-04-07 16:45:00|99.69|97.29|100.37|97.97|100.37|97.97|99.36|96.96|0
1649350200000|2022-04-07 16:50:00|100.41|98.01|99.83|97.43|100.41|98.01|99.47|97.07|0
1649350500000|2022-04-07 16:55:00|99.79|97.39|99.43|97.03|99.9|97.5|99.32|96.92|0
1649350800000|2022-04-07 17:00:00|99.39|96.99|98.64|96.24|99.57|97.17|98.39|95.99|0
1649351100000|2022-04-07 17:05:00|98.6|96.2|98.21|95.81|98.85|96.45|98.21|95.81|0
1649351400000|2022-04-07 17:10:00|98.28|95.88|97.28|94.88|98.31|95.91|96.75|94.35|0
1649351700000|2022-04-07 17:15:00|97.32|94.92|98.06|95.66|98.06|95.66|96.57|94.17|0
1649352000000|2022-04-07 17:20:00|95.94|93.54|96.05|93.65|96.05|93.65|95.45|93.05|0
1649352300000|2022-04-07 17:25:00|96.01|93.61|95.35|92.95|96.03|93.63|95.07|92.67|0
1649352600000|2022-04-07 17:30:00|95.28|92.88|95.66|93.26|95.73|93.33|95.03|92.63|0
1649352900000|2022-04-07 17:35:00|95.62|93.22|95.97|93.57|95.97|93.57|95.27|92.87|0
1649353200000|2022-04-07 17:40:00|95.8|93.4|95.9|93.5|95.97|93.57|95.52|93.12|0
1649353500000|2022-04-07 17:45:00|95.93|93.53|96.07|93.67|96.14|93.74|95.34|92.94|0
1649353800000|2022-04-07 17:50:00|96.02|93.62|95.86|93.46|96.21|93.81|95.65|93.25|0
1649354100000|2022-04-07 17:55:00|95.96|93.56|93.95|91.55|95.96|93.56|93.81|91.41|0
1649354400000|2022-04-07 18:00:00|94.05|91.65|93.91|91.51|94.19|91.79|93.47|91.07|0
1649354700000|2022-04-07 18:05:00|93.98|91.58|93.74|91.34|94.57|92.17|93.72|91.32|0
1649355000000|2022-04-07 18:10:00|93.88|91.48|93.91|91.51|94.15|91.75|93.53|91.13|0
1649355300000|2022-04-07 18:15:00|93.93|91.53|94.74|92.34|94.81|92.41|93.81|91.41|0
1649355600000|2022-04-07 18:20:00|94.7|92.3|94.22|91.82|94.74|92.34|94.18|91.78|0
1649355900000|2022-04-07 18:25:00|94.18|91.78|94.32|91.92|94.42|92.02|93.02|90.62|0
1649356200000|2022-04-07 18:30:00|94.49|92.09|94.32|91.92|94.59|92.19|94.11|91.71|0
1649356500000|2022-04-07 18:35:00|94.25|91.85|94.01|91.61|94.7|92.3|93.94|91.54|0
1649356800000|2022-04-07 18:40:00|94.11|91.71|93.73|91.33|94.45|92.05|93.58|91.18|0
1649357100000|2022-04-07 18:45:00|93.69|91.29|93.18|90.78|94.07|91.67|92.87|90.47|0
1649357400000|2022-04-07 18:50:00|93.32|90.92|92.63|90.23|93.42|91.02|92.46|90.06|0
1649357700000|2022-04-07 18:55:00|92.57|90.17|91.49|89.09|92.57|90.17|91.39|88.99|0
1649358000000|2022-04-07 19:00:00|91.75|89.35|91.83|89.43|94.21|91.81|90.72|88.32|0
1649358300000|2022-04-07 19:05:00|91.86|89.46|91.46|89.06|92.09|89.69|91.36|88.96|0
1649358600000|2022-04-07 19:10:00|91.42|89.02|90.99|88.59|91.66|89.26|90.99|88.59|0
1649358900000|2022-04-07 19:15:00|91.05|88.65|91.59|89.19|91.69|89.29|90.76|88.36|0
1649359200000|2022-04-07 19:20:00|91.62|89.22|92.19|89.79|92.42|90.02|91.62|89.22|0
1649359500000|2022-04-07 19:25:00|92.12|89.72|92.39|89.99|92.56|90.16|91.82|89.42|0
1649359800000|2022-04-07 19:30:00|92.32|89.92|91.35|88.95|92.52|90.12|91.35|88.95|0
1649360100000|2022-04-07 19:35:00|91.38|88.98|91.25|88.85|91.68|89.28|91.25|88.85|0
1649360400000|2022-04-07 19:40:00|91.18|88.78|90.98|88.58|91.65|89.25|90.4|88|0
1649360700000|2022-04-07 19:45:00|91.04|88.64|91.56|89.16|91.84|89.44|90.58|88.18|0
1649361000000|2022-04-07 19:50:00|91.58|89.18|92.45|90.05|92.65|90.25|91.48|89.08|0
1649361300000|2022-04-07 19:55:00|92.58|90.18|93.26|90.86|93.43|91.03|92.58|90.18|0
1649361600000|2022-04-07 20:00:00|93.09|90.69|93.15|90.75|93.29|90.89|92.88|90.48|0
1649361900000|2022-04-07 20:05:00|93.09|90.69|93.05|90.65|93.22|90.82|92.95|90.55|0
1649362200000|2022-04-07 20:10:00|93.02|90.62|93.05|90.65|93.05|90.65|92.74|90.34|0
1649362500000|2022-04-07 20:15:00|93.04|90.24|93.38|90.58|93.43|90.63|93.04|90.24|0
1649362800000|2022-04-07 20:20:00|93.42|90.62|93.79|90.99|93.82|91.02|93.42|90.62|0
1649363100000|2022-04-07 20:25:00|93.75|90.95|93.82|91.02|93.99|91.19|93.72|90.92|0
1649363400000|2022-04-07 20:30:00|93.86|91.06|93.7|90.9|93.92|91.12|93.68|90.88|0
1649363700000|2022-04-07 20:35:00|93.72|90.92|93.54|90.74|93.75|90.95|93.54|90.74|0
1649364000000|2022-04-07 20:40:00|93.53|90.73|93.65|90.85|93.68|90.88|93.51|90.71|0
1649364300000|2022-04-07 20:45:00|93.58|90.78|93.51|90.71|93.7|90.9|93.51|90.71|0
1649364600000|2022-04-07 20:50:00|93.47|90.67|93.27|90.47|93.47|90.67|93.23|90.43|0
1649364900000|2022-04-07 20:55:00|93.3|90.5|93.52|90.72|93.56|90.76|93.27|90.47|0
1649365200000|2022-04-07 21:00:00|93.45|90.65|93.45|90.65|93.51|90.71|93.41|90.61|0
1649365500000|2022-04-07 21:05:00|93.46|90.66|93.51|90.71|93.51|90.71|93.41|90.61|0
1649365800000|2022-04-07 21:10:00|93.52|90.72|93.53|90.73|93.58|90.78|93.52|90.72|0
1649366100000|2022-04-07 21:15:00|93.54|90.74|93.62|90.82|93.64|90.84|93.54|90.74|0
1649366400000|2022-04-07 21:20:00|93.61|90.81|93.6|90.8|93.62|90.82|93.55|90.75|0
1649366700000|2022-04-07 21:25:00|93.62|90.82|93.56|90.76|93.62|90.82|93.45|90.65|0
1649367000000|2022-04-07 21:30:00|93.51|90.71|93.5|90.7|93.51|90.71|93.5|90.7|0
1649367300000|2022-04-07 21:35:00|93.48|90.68|93.49|90.69|93.52|90.72|93.45|90.65|0
1649367600000|2022-04-07 21:40:00|93.48|90.68|93.45|90.65|93.51|90.71|93.45|90.65|0
1649367900000|2022-04-07 21:45:00|93.47|90.67|93.44|90.64|93.47|90.67|93.41|90.61|0
1649368200000|2022-04-07 21:50:00|93.45|90.65|93.45|90.65|93.46|90.66|93.44|90.64|0
1649368500000|2022-04-07 21:55:00|93.46|90.66|93.51|90.71|93.51|90.71|93.4|90.6|0
1649368800000|2022-04-07 22:00:00|93.47|90.67|93.21|90.41|93.53|90.73|93.21|90.41|0
1649369100000|2022-04-07 22:05:00|93.24|90.44|93.28|90.48|93.38|90.58|93.23|90.43|0
1649369400000|2022-04-07 22:10:00|93.24|90.44|93.1|90.3|93.31|90.51|93.04|90.24|0
1649369700000|2022-04-07 22:15:00|93.09|90.29|93.2|90.4|93.2|90.4|93.07|90.27|0
1649370000000|2022-04-07 22:20:00|93.17|90.37|93.17|90.37|93.2|90.4|93.1|90.3|0
1649370300000|2022-04-07 22:25:00|93.2|90.4|93.3|90.5|93.3|90.5|93.2|90.4|0
1649370600000|2022-04-07 22:30:00|93.27|90.47|93.33|90.53|93.34|90.54|93.23|90.43|0
1649370900000|2022-04-07 22:35:00|93.3|90.5|93.3|90.5|93.33|90.53|93.27|90.47|0
1649371200000|2022-04-07 22:40:00|93.23|90.43|93.23|90.43|93.26|90.46|93.23|90.43|0
1649371500000|2022-04-07 22:45:00|93.3|90.5|93.29|90.49|93.33|90.53|93.23|90.43|0
1649371800000|2022-04-07 22:50:00|93.33|90.53|93.4|90.6|93.43|90.63|93.33|90.53|0
1649372100000|2022-04-07 22:55:00|93.39|90.59|93.26|90.46|93.41|90.61|93.26|90.46|0
1649372400000|2022-04-07 23:00:00|93.33|90.53|93.39|90.59|93.43|90.63|93.22|90.42|0
1649372700000|2022-04-07 23:05:00|93.38|90.58|93.32|90.52|93.38|90.58|93.29|90.49|0
1649373000000|2022-04-07 23:10:00|93.31|90.51|92.95|90.15|93.35|90.55|92.95|90.15|0
1649373300000|2022-04-07 23:15:00|92.96|90.16|93.11|90.31|93.13|90.33|92.95|90.15|0
1649373600000|2022-04-07 23:20:00|93.1|90.3|93.01|90.21|93.11|90.31|92.98|90.18|0
1649373900000|2022-04-07 23:25:00|92.98|90.18|92.87|90.07|93.01|90.21|92.77|89.97|0
1649374200000|2022-04-07 23:30:00|92.84|90.04|92.94|90.14|92.99|90.19|92.84|90.04|0
1649374500000|2022-04-07 23:35:00|92.91|90.11|92.84|90.04|92.97|90.17|92.84|90.04|0
1649374800000|2022-04-07 23:40:00|92.85|90.05|92.77|89.97|92.85|90.05|92.67|89.87|0
1649375100000|2022-04-07 23:45:00|92.79|89.99|92.63|89.83|92.87|90.07|92.63|89.83|0
1649375400000|2022-04-07 23:50:00|92.66|89.86|92.49|89.69|92.66|89.86|92.43|89.63|0
1649375700000|2022-04-07 23:55:00|92.46|89.66|92.56|89.76|92.56|89.76|92.36|89.56|0
1649376000000|2022-04-08 00:00:00|92.59|89.79|92.49|89.69|92.86|90.06|92.46|89.66|0
1649376300000|2022-04-08 00:05:00|92.52|89.72|92.56|89.76|92.62|89.82|92.42|89.62|0
1649376600000|2022-04-08 00:10:00|92.59|89.79|92.69|89.89|92.72|89.92|92.52|89.72|0
1649376900000|2022-04-08 00:15:00|92.72|89.92|93.16|90.36|93.2|90.4|92.72|89.92|0
1649377200000|2022-04-08 00:20:00|93.23|90.43|93.26|90.46|93.36|90.56|92.96|90.16|0
1649377500000|2022-04-08 00:25:00|93.3|90.5|93.84|91.04|93.91|91.11|93.16|90.36|0
1649377800000|2022-04-08 00:30:00|93.91|91.11|93.9|91.1|93.91|91.11|93.7|90.9|0
1649378100000|2022-04-08 00:35:00|93.87|91.07|93.7|90.9|93.9|91.1|93.66|90.86|0
1649378400000|2022-04-08 00:40:00|93.73|90.93|93.73|90.93|93.77|90.97|93.66|90.86|0
1649378700000|2022-04-08 00:45:00|93.7|90.9|93.73|90.93|93.83|91.03|93.59|90.79|0
1649379000000|2022-04-08 00:50:00|93.69|90.89|93.64|90.84|93.73|90.93|93.59|90.79|0
1649379300000|2022-04-08 00:55:00|93.62|90.82|93.45|90.65|93.76|90.96|93.45|90.65|0
1649379600000|2022-04-08 01:00:00|93.42|90.62|93.42|90.62|93.52|90.72|93.35|90.55|0
1649379900000|2022-04-08 01:05:00|93.38|90.58|93.52|90.72|93.52|90.72|93.31|90.51|0
1649380200000|2022-04-08 01:10:00|93.48|90.68|93.65|90.85|93.69|90.89|93.48|90.68|0
1649380500000|2022-04-08 01:15:00|93.67|90.87|93.75|90.95|93.86|91.06|93.55|90.75|0
1649380800000|2022-04-08 01:20:00|93.74|90.94|93.89|91.09|93.89|91.09|93.62|90.82|0
1649381100000|2022-04-08 01:25:00|93.82|91.02|93.82|91.02|93.89|91.09|93.75|90.95|0
1649381400000|2022-04-08 01:30:00|93.78|90.98|93.81|91.01|93.85|91.05|93.75|90.95|0
1649381700000|2022-04-08 01:35:00|93.78|90.98|93.78|90.98|93.88|91.08|93.74|90.94|0
1649382000000|2022-04-08 01:40:00|93.74|90.94|93.5|90.7|93.78|90.98|93.47|90.67|0
1649382300000|2022-04-08 01:45:00|93.52|90.72|93.54|90.74|93.54|90.74|93.47|90.67|0
1649382600000|2022-04-08 01:50:00|93.5|90.7|93.88|91.08|93.88|91.08|93.5|90.7|0
1649382900000|2022-04-08 01:55:00|93.84|91.04|93.84|91.04|93.88|91.08|93.77|90.97|0
1649383200000|2022-04-08 02:00:00|93.86|91.06|93.67|90.87|93.87|91.07|93.63|90.83|0
1649383500000|2022-04-08 02:05:00|93.69|90.89|93.73|90.93|93.77|90.97|93.6|90.8|0
1649383800000|2022-04-08 02:10:00|93.75|90.95|93.7|90.9|93.8|91|93.66|90.86|0
1649384100000|2022-04-08 02:15:00|93.68|90.88|93.73|90.93|93.87|91.07|93.56|90.76|0
1649384400000|2022-04-08 02:20:00|93.7|90.9|93.66|90.86|93.73|90.93|93.59|90.79|0
1649384700000|2022-04-08 02:25:00|93.69|90.89|93.52|90.72|93.69|90.89|93.52|90.72|0
1649385000000|2022-04-08 02:30:00|93.51|90.71|93.35|90.55|93.56|90.76|93.32|90.52|0
1649385300000|2022-04-08 02:35:00|93.38|90.58|93.38|90.58|93.44|90.64|93.35|90.55|0
1649385600000|2022-04-08 02:40:00|93.37|90.57|93.11|90.31|93.42|90.62|93.11|90.31|0
1649385900000|2022-04-08 02:45:00|93.04|90.24|92.97|90.17|93.11|90.31|92.84|90.04|0
1649386200000|2022-04-08 02:50:00|92.94|90.14|92.97|90.17|93.01|90.21|92.9|90.1|0
1649386500000|2022-04-08 02:55:00|93|90.2|92.9|90.1|93|90.2|92.87|90.07|0
1649386800000|2022-04-08 03:00:00|92.87|90.07|93.14|90.34|93.17|90.37|92.8|90|0
1649387100000|2022-04-08 03:05:00|93.17|90.37|93.03|90.23|93.2|90.4|93.03|90.23|0
1649387400000|2022-04-08 03:10:00|93.07|90.27|92.93|90.13|93.08|90.28|92.83|90.03|0
1649387700000|2022-04-08 03:15:00|92.96|90.16|92.96|90.16|93|90.2|92.86|90.06|0
1649388000000|2022-04-08 03:20:00|93|90.2|92.89|90.09|93|90.2|92.79|89.99|0
1649388300000|2022-04-08 03:25:00|92.93|90.13|93.06|90.26|93.08|90.28|92.93|90.13|0
1649388600000|2022-04-08 03:30:00|93.04|90.24|93.23|90.43|93.43|90.63|92.99|90.19|0
1649388900000|2022-04-08 03:35:00|93.26|90.46|93.19|90.39|93.26|90.46|93.16|90.36|0
1649389200000|2022-04-08 03:40:00|93.21|90.41|93.09|90.29|93.22|90.42|93.07|90.27|0
1649389500000|2022-04-08 03:45:00|93.12|90.32|93.22|90.42|93.22|90.42|93.05|90.25|0
1649389800000|2022-04-08 03:50:00|93.19|90.39|93.42|90.62|93.46|90.66|93.19|90.39|0
1649390100000|2022-04-08 03:55:00|93.39|90.59|93.29|90.49|93.49|90.69|93.29|90.49|0
1649390400000|2022-04-08 04:00:00|93.25|90.45|93.49|90.69|93.49|90.69|93.22|90.42|0
1649390700000|2022-04-08 04:05:00|93.45|90.65|93.49|90.69|93.49|90.69|93.39|90.59|0
1649391000000|2022-04-08 04:10:00|93.47|90.67|93.45|90.65|93.47|90.67|93.35|90.55|0
1649391300000|2022-04-08 04:15:00|93.42|90.62|93.59|90.79|93.59|90.79|93.42|90.62|0
1649391600000|2022-04-08 04:20:00|93.55|90.75|91.66|88.86|93.65|90.85|91.62|88.82|0
1649391900000|2022-04-08 04:25:00|91.69|88.89|91.55|88.75|91.69|88.89|91.52|88.72|0
1649392200000|2022-04-08 04:30:00|91.52|88.72|91.59|88.79|91.62|88.82|91.52|88.72|0
1649392500000|2022-04-08 04:35:00|91.55|88.75|91.48|88.68|91.55|88.75|91.42|88.62|0
1649392800000|2022-04-08 04:40:00|91.45|88.65|91.6|88.8|91.62|88.82|91.38|88.58|0
1649393100000|2022-04-08 04:45:00|91.62|88.82|91.75|88.95|91.75|88.95|91.62|88.82|0
1649393400000|2022-04-08 04:50:00|91.72|88.92|91.88|89.08|91.88|89.08|91.72|88.92|0
1649393700000|2022-04-08 04:55:00|91.85|89.05|91.68|88.88|91.88|89.08|91.68|88.88|0
1649394000000|2022-04-08 05:00:00|91.71|88.91|91.71|88.91|91.74|88.94|91.54|88.74|0
1649394300000|2022-04-08 05:05:00|91.74|88.94|91.68|88.88|91.88|89.08|91.68|88.88|0
1649394600000|2022-04-08 05:10:00|91.71|88.91|91.34|88.54|91.78|88.98|91.34|88.54|0
1649394900000|2022-04-08 05:15:00|91.3|88.5|91.03|88.23|91.37|88.57|91.02|88.22|0
1649395200000|2022-04-08 05:20:00|91|88.2|91.03|88.23|91.13|88.33|90.9|88.1|0
1649395500000|2022-04-08 05:25:00|91.06|88.26|91.1|88.3|91.2|88.4|91|88.2|0
1649395800000|2022-04-08 05:30:00|91.13|88.33|91.09|88.29|91.2|88.4|91.06|88.26|0
1649396100000|2022-04-08 05:35:00|91.11|88.31|91.16|88.36|91.23|88.43|91.09|88.29|0
1649396400000|2022-04-08 05:40:00|91.19|88.39|91.12|88.32|91.26|88.46|91.12|88.32|0
1649396700000|2022-04-08 05:45:00|91.09|88.29|90.97|88.17|91.12|88.32|90.96|88.16|0
1649397000000|2022-04-08 05:50:00|90.99|88.19|90.79|87.99|91.04|88.24|90.69|87.89|0
1649397300000|2022-04-08 05:55:00|90.8|88|90.68|87.88|90.82|88.02|90.55|87.75|0
1649397600000|2022-04-08 06:00:00|90.65|87.85|90.82|88.02|90.88|88.08|90.45|87.65|0
1649397900000|2022-04-08 06:05:00|90.8|88|90.25|87.45|90.82|88.02|90.25|87.45|0
1649398200000|2022-04-08 06:10:00|90.28|87.48|90.55|87.75|90.68|87.88|90.28|87.48|0
1649398500000|2022-04-08 06:15:00|90.58|87.78|90.44|87.64|90.61|87.81|90.24|87.44|0
1649398800000|2022-04-08 06:20:00|90.48|87.68|89.47|86.67|90.48|87.68|89.47|86.67|0
1649399100000|2022-04-08 06:25:00|89.5|86.7|89.7|86.9|89.94|87.14|89.41|86.61|0
1649399400000|2022-04-08 06:30:00|89.67|86.87|89.44|86.64|89.67|86.87|89.41|86.61|0
1649399700000|2022-04-08 06:35:00|89.47|86.67|89.6|86.8|89.67|86.87|89.27|86.47|0
1649400000000|2022-04-08 06:40:00|89.64|86.84|89.6|86.8|89.92|87.12|89.58|86.78|0
1649400300000|2022-04-08 06:45:00|89.63|86.83|89.5|86.7|89.73|86.93|89.43|86.63|0
1649400600000|2022-04-08 06:50:00|89.47|86.67|89.23|86.43|89.52|86.72|89.13|86.33|0
1649400900000|2022-04-08 06:55:00|89.2|86.4|89.12|86.32|89.23|86.43|88.97|86.17|0
1649401200000|2022-04-08 07:00:00|89.1|86.3|89.69|86.89|89.69|86.89|89.03|86.23|0
1649401500000|2022-04-08 07:05:00|89.48|87.08|89.46|87.06|89.82|87.42|89.29|86.89|0
1649401800000|2022-04-08 07:10:00|89.42|87.02|89.06|86.66|89.52|87.12|88.95|86.55|0
1649402100000|2022-04-08 07:15:00|89.04|86.64|89.22|86.82|89.56|87.16|89.03|86.63|0
1649402400000|2022-04-08 07:20:00|89.21|86.81|89.14|86.74|89.27|86.87|88.78|86.38|0
1649402700000|2022-04-08 07:25:00|89.16|86.76|89.15|86.75|89.35|86.95|89.02|86.62|0
1649403000000|2022-04-08 07:30:00|89.17|86.77|89.15|86.75|89.5|87.1|89.09|86.69|0
1649403300000|2022-04-08 07:35:00|89.12|86.72|88.52|86.12|89.12|86.72|88.49|86.09|0
1649403600000|2022-04-08 07:40:00|88.49|86.09|88.44|86.04|88.72|86.32|88.36|85.96|0
1649403900000|2022-04-08 07:45:00|88.46|86.06|88.67|86.27|88.87|86.47|88.46|86.06|0
1649404200000|2022-04-08 07:50:00|88.65|86.25|88.49|86.09|88.65|86.25|88.19|85.79|0
1649404500000|2022-04-08 07:55:00|88.45|86.05|88.19|85.79|88.52|86.12|88.14|85.74|0
1649404800000|2022-04-08 08:00:00|88.22|85.82|87.83|85.43|88.29|85.89|87.83|85.43|0
1649405100000|2022-04-08 08:05:00|87.8|85.4|87.84|85.44|88.55|86.15|87.71|85.31|0
1649405400000|2022-04-08 08:10:00|87.81|85.41|87.92|85.52|87.94|85.54|87.76|85.36|0
1649405700000|2022-04-08 08:15:00|87.94|85.54|88.04|85.64|88.2|85.8|87.91|85.51|0
1649406000000|2022-04-08 08:20:00|88.05|85.65|87.9|85.5|88.05|85.65|87.87|85.47|0
1649406300000|2022-04-08 08:25:00|87.92|85.52|87.74|85.34|87.97|85.57|87.58|85.18|0
1649406600000|2022-04-08 08:30:00|87.71|85.31|87.87|85.47|87.9|85.5|87.58|85.18|0
1649406900000|2022-04-08 08:35:00|87.9|85.5|88.03|85.63|88.1|85.7|87.9|85.5|0
1649407200000|2022-04-08 08:40:00|88.06|85.66|88.29|85.89|88.29|85.89|88.03|85.63|0
1649407500000|2022-04-08 08:45:00|88.32|85.92|88.48|86.08|88.52|86.12|88.22|85.82|0
1649407800000|2022-04-08 08:50:00|88.45|86.05|88.78|86.38|88.78|86.38|88.45|86.05|0
1649408100000|2022-04-08 08:55:00|88.88|86.48|88.94|86.54|89.11|86.71|88.88|86.48|0
1649408400000|2022-04-08 09:00:00|89.01|86.61|89.33|86.93|89.53|87.13|89.01|86.61|0
1649408700000|2022-04-08 09:05:00|89.3|86.9|89.57|87.17|89.6|87.2|88.34|85.94|0
1649409000000|2022-04-08 09:10:00|89.61|87.21|89.37|86.97|89.61|87.21|89.24|86.84|0
1649409300000|2022-04-08 09:15:00|89.36|86.96|89.29|86.89|89.44|87.04|89.29|86.89|0
1649409600000|2022-04-08 09:20:00|89.31|86.91|89.27|86.87|89.34|86.94|89.27|86.87|0
1649409900000|2022-04-08 09:25:00|89.29|86.89|89.34|86.94|89.37|86.97|89.24|86.84|0
1649410200000|2022-04-08 09:30:00|89.33|86.93|89.37|86.97|89.45|87.05|89.3|86.9|0
1649410500000|2022-04-08 09:35:00|89.4|87|89.3|86.9|89.66|87.26|89.3|86.9|0
1649410800000|2022-04-08 09:40:00|89.32|86.92|89.61|87.21|89.61|87.21|89.3|86.9|0
1649411100000|2022-04-08 09:45:00|89.63|87.23|89.13|86.73|89.63|87.23|89.13|86.73|0
1649411400000|2022-04-08 09:50:00|89.16|86.76|89.19|86.79|89.26|86.86|89.1|86.7|0
1649411700000|2022-04-08 09:55:00|89.21|86.81|89.16|86.76|89.26|86.86|89.09|86.69|0
1649412000000|2022-04-08 10:00:00|89.19|86.79|89.16|86.76|89.42|87.02|88.99|86.59|0
1649412300000|2022-04-08 10:05:00|89.19|86.79|89.22|86.82|89.32|86.92|89.14|86.74|0
1649412600000|2022-04-08 10:10:00|89.21|86.81|89.73|87.33|89.73|87.33|89.12|86.72|0
1649412900000|2022-04-08 10:15:00|89.68|87.28|89.83|87.43|89.85|87.45|89.32|86.92|0
1649413200000|2022-04-08 10:20:00|89.82|87.42|89.85|87.45|89.98|87.58|89.72|87.32|0
1649413500000|2022-04-08 10:25:00|89.88|87.48|89.81|87.41|90|87.6|89.75|87.35|0
1649413800000|2022-04-08 10:30:00|89.84|87.44|89.91|87.51|89.98|87.58|89.78|87.38|0
1649414100000|2022-04-08 10:35:00|89.89|87.49|89.68|87.28|90.01|87.61|89.64|87.24|0
1649414400000|2022-04-08 10:40:00|89.61|87.21|89.41|87.01|89.68|87.28|89.34|86.94|0
1649414700000|2022-04-08 10:45:00|89.38|86.98|89.31|86.91|89.51|87.11|89.24|86.84|0
1649415000000|2022-04-08 10:50:00|89.27|86.87|88.93|86.53|89.27|86.87|88.93|86.53|0
1649415300000|2022-04-08 10:55:00|88.94|86.54|88.74|86.34|88.99|86.59|88.68|86.28|0
1649415600000|2022-04-08 11:00:00|88.71|86.31|88.91|86.51|88.97|86.57|88.68|86.28|0
1649415900000|2022-04-08 11:05:00|88.87|86.47|88.59|86.19|89.39|86.99|88.51|86.11|0
1649416200000|2022-04-08 11:10:00|88.56|86.16|88.62|86.22|88.72|86.32|88.49|86.09|0
1649416500000|2022-04-08 11:15:00|88.66|86.26|88.74|86.34|88.79|86.39|88.56|86.16|0
1649416800000|2022-04-08 11:20:00|88.72|86.32|88.72|86.32|88.78|86.38|88.46|86.06|0
1649417100000|2022-04-08 11:25:00|88.68|86.28|88.55|86.15|88.68|86.28|88.55|86.15|0
1649417400000|2022-04-08 11:30:00|88.54|86.14|88.62|86.22|88.85|86.45|88.54|86.14|0
1649417700000|2022-04-08 11:35:00|88.65|86.25|88.29|85.89|88.67|86.27|88.29|85.89|0
1649418000000|2022-04-08 11:40:00|88.25|85.85|88.3|85.9|88.35|85.95|88.12|85.72|0
1649418300000|2022-04-08 11:45:00|88.28|85.88|88.38|85.98|88.38|85.98|88.25|85.85|0
1649418600000|2022-04-08 11:50:00|88.41|86.01|88.44|86.04|88.58|86.18|88.35|85.95|0
1649418900000|2022-04-08 11:55:00|88.41|86.01|88.61|86.21|88.77|86.37|88.41|86.01|0
1649419200000|2022-04-08 12:00:00|88.57|86.17|88.97|86.57|89.03|86.63|88.48|86.08|0
1649419500000|2022-04-08 12:05:00|88.98|86.58|88.97|86.57|89.06|86.66|88.87|86.47|0
1649419800000|2022-04-08 12:10:00|89|86.6|89.1|86.7|89.16|86.76|89|86.6|0
1649420100000|2022-04-08 12:15:00|89.08|86.68|89.19|86.79|89.26|86.86|88.96|86.56|0
1649420400000|2022-04-08 12:20:00|89.18|86.78|88.96|86.56|89.19|86.79|88.93|86.53|0
1649420700000|2022-04-08 12:25:00|88.99|86.59|89.02|86.62|89.09|86.69|88.84|86.44|0
1649421000000|2022-04-08 12:30:00|88.99|86.59|89.39|86.99|89.45|87.05|88.93|86.53|0
1649421300000|2022-04-08 12:35:00|89.42|87.02|89.55|87.15|89.55|87.15|89.25|86.85|0
1649421600000|2022-04-08 12:40:00|89.62|87.22|89.91|87.51|90.08|87.68|89.62|87.22|0
1649421900000|2022-04-08 12:45:00|89.95|87.55|90.21|87.81|90.45|88.05|89.88|87.48|0
1649422200000|2022-04-08 12:50:00|90.35|87.95|90.41|88.01|90.55|88.15|90.21|87.81|0
1649422500000|2022-04-08 12:55:00|90.34|87.94|90.31|87.91|90.41|88.01|90.21|87.81|0
1649422800000|2022-04-08 13:00:00|90.38|87.98|90.98|88.58|91.08|88.68|89.33|86.93|0
1649423100000|2022-04-08 13:05:00|90.95|88.55|90.98|88.58|91.11|88.71|90.88|88.48|0
1649423400000|2022-04-08 13:10:00|91.01|88.61|91.75|89.35|91.92|89.52|91.01|88.61|0
1649423700000|2022-04-08 13:15:00|91.79|89.39|91.48|89.08|91.82|89.42|91.41|89.01|0
1649424000000|2022-04-08 13:20:00|91.52|89.12|91.58|89.18|91.68|89.28|91.41|89.01|0
1649424300000|2022-04-08 13:25:00|91.56|89.16|91.85|89.45|91.99|89.59|91.55|89.15|0
1649424600000|2022-04-08 13:30:00|91.71|89.31|92.49|90.09|93.04|90.64|91.58|89.18|0
1649424900000|2022-04-08 13:35:00|92.7|90.3|92.87|90.47|93.08|90.68|92.63|90.23|0
1649425200000|2022-04-08 13:40:00|93.01|90.61|93.94|91.54|93.94|91.54|92.06|89.66|0
1649425500000|2022-04-08 13:45:00|94.01|91.61|93.58|91.18|94.26|91.86|93.32|90.92|0
1649425800000|2022-04-08 13:50:00|93.67|91.27|94.39|91.99|94.5|92.1|93.49|91.09|0
1649426100000|2022-04-08 13:55:00|94.46|92.06|94.25|91.85|94.56|92.16|93.97|91.57|0
1649426400000|2022-04-08 14:00:00|94.56|92.16|93.32|90.92|94.56|92.16|93.25|90.85|0
1649426700000|2022-04-08 14:05:00|93.35|90.95|92.73|90.33|93.62|91.22|92.49|90.09|0
1649427000000|2022-04-08 14:10:00|92.7|90.3|91.98|89.58|93|90.6|91.23|88.83|0
1649427300000|2022-04-08 14:15:00|91.91|89.51|92.01|89.61|92.74|90.34|91.81|89.41|0
1649427600000|2022-04-08 14:20:00|91.98|89.58|91.43|89.03|92.05|89.65|91.23|88.83|0
1649427900000|2022-04-08 14:25:00|91.42|89.02|90.99|88.59|91.74|89.34|90.85|88.45|0
1649428200000|2022-04-08 14:30:00|91.02|88.62|90.58|88.18|91.06|88.66|90.18|87.78|0
1649428500000|2022-04-08 14:35:00|90.55|88.15|90.55|88.15|90.95|88.55|90.24|87.84|0
1649428800000|2022-04-08 14:40:00|90.48|88.08|90.85|88.45|90.92|88.52|90.28|87.88|0
1649429100000|2022-04-08 14:45:00|90.92|88.52|91.19|88.79|91.25|88.85|90.34|87.94|0
1649429400000|2022-04-08 14:50:00|91.12|88.72|88.9|86.5|91.12|88.72|88.84|86.44|0
1649429700000|2022-04-08 14:55:00|88.97|86.57|87.85|85.45|89.07|86.67|87.85|85.45|0
1649430000000|2022-04-08 15:00:00|87.94|85.54|86.96|84.56|89.87|87.47|86.61|84.21|0
1649430300000|2022-04-08 15:05:00|86.87|84.47|87.19|84.79|87.39|84.99|86.73|84.33|0
1649430600000|2022-04-08 15:10:00|87.29|84.89|87.33|84.93|87.42|85.02|86.78|84.38|0
1649430900000|2022-04-08 15:15:00|87.29|84.89|87.91|85.51|87.98|85.58|87.29|84.89|0
1649431200000|2022-04-08 15:20:00|87.88|85.48|88.37|85.97|88.47|86.07|87.88|85.48|0
1649431500000|2022-04-08 15:25:00|88.47|86.07|87.99|85.59|88.47|86.07|87.42|85.02|0
1649431800000|2022-04-08 15:30:00|87.96|85.56|87.63|85.23|87.99|85.59|87.3|84.9|0
1649432100000|2022-04-08 15:35:00|87.65|85.25|87.96|85.56|88.62|86.22|87.65|85.25|0
1649432400000|2022-04-08 15:40:00|88.09|85.69|88.12|85.72|88.35|85.95|87.82|85.42|0
1649432700000|2022-04-08 15:45:00|88.19|85.79|87.99|85.59|88.42|86.02|87.4|85|0
1649433000000|2022-04-08 15:50:00|88.08|85.68|87.95|85.55|88.12|85.72|87.43|85.03|0
1649433300000|2022-04-08 15:55:00|87.92|85.52|87.65|85.25|88.15|85.75|87.39|84.99|0
1649433600000|2022-04-08 16:00:00|87.69|85.29|87.51|85.11|87.74|85.34|87.28|84.88|0
1649433900000|2022-04-08 16:05:00|87.52|85.12|87.65|85.25|87.91|85.51|87.31|84.91|0
1649434200000|2022-04-08 16:10:00|87.72|85.32|87.85|85.45|88.31|85.91|87.29|84.89|0
1649434500000|2022-04-08 16:15:00|87.78|85.38|87.32|84.92|88.21|85.81|87.17|84.77|0
1649434800000|2022-04-08 16:20:00|87.29|84.89|86.83|84.43|87.35|84.95|86.75|84.35|0
1649435100000|2022-04-08 16:25:00|86.86|84.46|86.16|83.76|86.89|84.49|85.38|82.98|0
1649435400000|2022-04-08 16:30:00|86.17|83.77|86.95|84.55|87.03|84.63|86.12|83.72|0
1649435700000|2022-04-08 16:35:00|86.82|84.42|86.62|84.22|87.01|84.61|86.62|84.22|0
1649436000000|2022-04-08 16:40:00|86.59|84.19|86.82|84.42|86.91|84.51|86.36|83.96|0
1649436300000|2022-04-08 16:45:00|86.85|84.45|87.2|84.8|87.27|84.87|86.62|84.22|0
1649436600000|2022-04-08 16:50:00|87.17|84.77|86.71|84.31|87.37|84.97|86.58|84.18|0
1649436900000|2022-04-08 16:55:00|86.76|84.36|86.45|84.05|86.78|84.38|86.36|83.96|0
1649437200000|2022-04-08 17:00:00|86.48|84.08|86.68|84.28|87.1|84.7|86.42|84.02|0
1649437500000|2022-04-08 17:05:00|86.74|84.34|86.77|84.37|87.17|84.77|86.71|84.31|0
1649437800000|2022-04-08 17:10:00|86.71|84.31|87.43|85.03|87.43|85.03|86.71|84.31|0
1649438100000|2022-04-08 17:15:00|87.39|84.99|87.62|85.22|87.69|85.29|87.33|84.93|0
1649438400000|2022-04-08 17:20:00|87.6|85.2|87.36|84.96|87.65|85.25|87.19|84.79|0
1649438700000|2022-04-08 17:25:00|87.42|85.02|87.72|85.32|87.75|85.35|87.42|85.02|0
1649439000000|2022-04-08 17:30:00|87.68|85.28|88.08|85.68|88.08|85.68|87.65|85.25|0
1649439300000|2022-04-08 17:35:00|88.11|85.71|87.98|85.58|88.11|85.71|87.71|85.31|0
1649439600000|2022-04-08 17:40:00|88.01|85.61|87.94|85.54|88.27|85.87|87.84|85.44|0
1649439900000|2022-04-08 17:45:00|87.97|85.57|88.37|85.97|88.47|86.07|87.97|85.57|0
1649440200000|2022-04-08 17:50:00|88.43|86.03|88.2|85.8|88.5|86.1|88|85.6|0
1649440500000|2022-04-08 17:55:00|88.23|85.83|88.1|85.7|88.33|85.93|88.07|85.67|0
1649440800000|2022-04-08 18:00:00|88.17|85.77|88.46|86.06|88.53|86.13|87.87|85.47|0
1649441100000|2022-04-08 18:05:00|88.43|86.03|88.03|85.63|88.56|86.16|88|85.6|0
1649441400000|2022-04-08 18:10:00|88|85.6|87.73|85.33|88.03|85.63|87.7|85.3|0
1649441700000|2022-04-08 18:15:00|87.7|85.3|88.06|85.66|88.19|85.79|87.7|85.3|0
1649442000000|2022-04-08 18:20:00|88.09|85.69|88.52|86.12|88.56|86.16|87.53|85.13|0
1649442300000|2022-04-08 18:25:00|88.56|86.16|89.25|86.85|89.59|87.19|88.56|86.16|0
1649442600000|2022-04-08 18:30:00|89.29|86.89|91.23|88.83|91.91|89.51|89.24|86.84|0
1649442900000|2022-04-08 18:35:00|91.26|88.86|90.82|88.42|91.43|89.03|90.62|88.22|0
1649443200000|2022-04-08 18:40:00|90.93|88.53|91.02|88.62|91.16|88.76|90.55|88.15|0
1649443500000|2022-04-08 18:45:00|90.96|88.56|90.42|88.02|91.09|88.69|90.38|87.98|0
1649443800000|2022-04-08 18:50:00|90.4|88|89.65|87.25|90.48|88.08|89.45|87.05|0
1649444100000|2022-04-08 18:55:00|89.68|87.28|90.11|87.71|90.25|87.85|89.58|87.18|0
1649444400000|2022-04-08 19:00:00|90.21|87.81|90.28|87.88|90.38|87.98|89.98|87.58|0
1649444700000|2022-04-08 19:05:00|90.24|87.84|90.51|88.11|90.65|88.25|89.94|87.54|0
1649445000000|2022-04-08 19:10:00|90.54|88.14|89.92|87.52|90.71|88.31|89.34|86.94|0
1649445300000|2022-04-08 19:15:00|90.01|87.61|90.01|87.61|90.14|87.74|89.11|86.71|0
1649445600000|2022-04-08 19:20:00|90.04|87.64|89.97|87.57|90.37|87.97|89.77|87.37|0
1649445900000|2022-04-08 19:25:00|90|87.6|89.7|87.3|90|87.6|89.67|87.27|0
1649446200000|2022-04-08 19:30:00|89.6|87.2|90.4|88|90.4|88|89.4|87|0
1649446500000|2022-04-08 19:35:00|90.57|88.17|90.84|88.44|90.87|88.47|90.5|88.1|0
1649446800000|2022-04-08 19:40:00|90.77|88.37|90|87.6|90.97|88.57|90|87.6|0
1649447100000|2022-04-08 19:45:00|90.1|87.7|91.14|88.74|91.14|88.74|89.83|87.43|0
1649447400000|2022-04-08 19:50:00|91.24|88.84|92.78|90.38|92.8|90.4|89.8|87.4|0
1649447700000|2022-04-08 19:55:00|92.7|90.3|92.29|89.89|93.38|90.98|92.29|89.89|0
1649448000000|2022-04-08 20:00:00|92.19|89.79|92.08|89.68|92.19|89.79|91.68|89.28|0
1649448300000|2022-04-08 20:05:00|92.05|89.65|92.08|89.68|92.28|89.88|92.01|89.61|0
1649448600000|2022-04-08 20:10:00|92.05|89.65|92.45|90.05|92.45|90.05|92.05|89.65|0
1649660700000|2022-04-11 07:05:00|93.83|91.43|94.46|92.06|94.58|92.18|93.73|91.33|0
1649661000000|2022-04-11 07:10:00|94.44|92.04|95.67|93.27|95.67|93.27|94.44|92.04|0
1649661300000|2022-04-11 07:15:00|95.87|93.47|95.26|92.86|95.99|93.59|94.84|92.44|0
1649661600000|2022-04-11 07:20:00|95.37|92.97|94.35|91.95|95.37|92.97|94.31|91.91|0
1649661900000|2022-04-11 07:25:00|94.38|91.98|92.31|89.91|94.45|92.05|92.31|89.91|0
1649662200000|2022-04-11 07:30:00|92.27|89.87|92.48|90.08|92.82|90.42|92.24|89.84|0
1649662500000|2022-04-11 07:35:00|92.44|90.04|92.3|89.9|92.61|90.21|92.27|89.87|0
1649662800000|2022-04-11 07:40:00|92.27|89.87|92.53|90.13|92.59|90.19|92.2|89.8|0
1649663100000|2022-04-11 07:45:00|92.49|90.09|92.27|89.87|92.85|90.45|91.82|89.42|0
1649663400000|2022-04-11 07:50:00|92.25|89.85|92.71|90.31|92.78|90.38|92.25|89.85|0
1649663700000|2022-04-11 07:55:00|92.66|90.26|93.05|90.65|93.05|90.65|92.64|90.24|0
1649664000000|2022-04-11 08:00:00|93.02|90.62|93.6|91.2|93.6|91.2|92.67|90.27|0
1649664300000|2022-04-11 08:05:00|93.64|91.24|94.02|91.62|94.19|91.79|93.43|91.03|0
1649664600000|2022-04-11 08:10:00|94.09|91.69|94.21|91.81|94.33|91.93|93.88|91.48|0
1649664900000|2022-04-11 08:15:00|94.47|92.07|95.49|93.09|95.52|93.12|94.05|91.65|0
1649665200000|2022-04-11 08:20:00|95.56|93.16|95.59|93.19|95.84|93.44|95.28|92.88|0
1649665500000|2022-04-11 08:25:00|95.61|93.21|95.7|93.3|96.09|93.69|95.61|93.21|0
1649665800000|2022-04-11 08:30:00|95.68|93.28|95.45|93.05|96.01|93.61|95.43|93.03|0
1649666100000|2022-04-11 08:35:00|95.55|93.15|95.39|92.99|95.55|93.15|95.24|92.84|0
1649666400000|2022-04-11 08:40:00|95.38|92.98|95.43|93.03|95.52|93.12|95.27|92.87|0
1649666700000|2022-04-11 08:45:00|95.41|93.01|95.05|92.65|95.44|93.04|95.02|92.62|0
1649667000000|2022-04-11 08:50:00|95.02|92.62|94.91|92.51|95.37|92.97|94.91|92.51|0
1649667300000|2022-04-11 08:55:00|94.93|92.53|95.19|92.79|95.26|92.86|94.74|92.34|0
1649667600000|2022-04-11 09:00:00|95.17|92.77|94.93|92.53|95.26|92.86|94.91|92.51|0
1649667900000|2022-04-11 09:05:00|94.96|92.56|95.15|92.75|95.33|92.93|94.77|92.37|0
1649668200000|2022-04-11 09:10:00|95.14|92.74|95.15|92.75|95.4|93|94.91|92.51|0
1649668500000|2022-04-11 09:15:00|95.12|92.72|94.83|92.43|95.24|92.84|94.83|92.43|0
1649668800000|2022-04-11 09:20:00|94.8|92.4|94.59|92.19|95.01|92.61|94.59|92.19|0
1649669100000|2022-04-11 09:25:00|94.62|92.22|94.46|92.06|94.62|92.22|94.41|92.01|0
1649669400000|2022-04-11 09:30:00|94.5|92.1|94.64|92.24|94.72|92.32|94.48|92.08|0
1649669700000|2022-04-11 09:35:00|94.58|92.18|94.41|92.01|94.65|92.25|94.39|91.99|0
1649670000000|2022-04-11 09:40:00|94.42|92.02|94.44|92.04|94.82|92.42|94.34|91.94|0
1649670300000|2022-04-11 09:45:00|94.4|92|94.23|91.83|94.49|92.09|93.52|91.12|0
1649670600000|2022-04-11 09:50:00|94.21|91.81|93.69|91.29|94.26|91.86|93.67|91.27|0
1649670900000|2022-04-11 09:55:00|93.7|91.3|93.65|91.25|93.88|91.48|93.39|90.99|0
1649671200000|2022-04-11 10:00:00|93.6|91.2|93.49|91.09|93.6|91.2|93.39|90.99|0
1649671500000|2022-04-11 10:05:00|93.46|91.06|93.46|91.06|93.6|91.2|93.21|90.81|0
1649671800000|2022-04-11 10:10:00|93.47|91.07|93.42|91.02|93.63|91.23|93.42|91.02|0
1649672100000|2022-04-11 10:15:00|93.38|90.98|93.07|90.67|93.44|91.04|92.92|90.52|0
1649672400000|2022-04-11 10:20:00|93.05|90.65|93.66|91.26|93.69|91.29|93.04|90.64|0
1649672700000|2022-04-11 10:25:00|93.68|91.28|93.79|91.39|93.93|91.53|93.59|91.19|0
1649673000000|2022-04-11 10:30:00|93.83|91.43|94|91.6|94.04|91.64|93.52|91.12|0
1649673300000|2022-04-11 10:35:00|94.04|91.64|93.97|91.57|94.18|91.78|93.9|91.5|0
1649673600000|2022-04-11 10:40:00|93.95|91.55|94.49|92.09|94.58|92.18|93.86|91.46|0
1649673900000|2022-04-11 10:45:00|94.51|92.11|93.93|91.53|94.56|92.16|93.88|91.48|0
1649674200000|2022-04-11 10:50:00|93.94|91.54|93.75|91.35|93.94|91.54|93.54|91.14|0
1649674500000|2022-04-11 10:55:00|93.72|91.32|93.23|90.83|93.75|91.35|93.23|90.83|0
1649674800000|2022-04-11 11:00:00|93.26|90.86|93.44|91.04|93.61|91.21|93.16|90.76|0
1649675100000|2022-04-11 11:05:00|93.42|91.02|93.57|91.17|93.75|91.35|93.19|90.79|0
1649675400000|2022-04-11 11:10:00|93.54|91.14|93.66|91.26|93.81|91.41|93.33|90.93|0
1649675700000|2022-04-11 11:15:00|93.67|91.27|94.16|91.76|94.23|91.83|93.67|91.27|0
1649676000000|2022-04-11 11:20:00|94.19|91.79|94.16|91.76|94.37|91.97|94.12|91.72|0
1649676300000|2022-04-11 11:25:00|94.19|91.79|94.04|91.64|94.4|92|93.98|91.58|0
1649676600000|2022-04-11 11:30:00|94.02|91.62|94.36|91.96|94.43|92.03|94.02|91.62|0
1649676900000|2022-04-11 11:35:00|94.38|91.98|94.96|92.56|94.96|92.56|94.33|91.93|0
1649677200000|2022-04-11 11:40:00|94.99|92.59|95.2|92.8|95.38|92.98|94.92|92.52|0
1649677500000|2022-04-11 11:45:00|95.26|92.86|95.18|92.78|95.34|92.94|95.04|92.64|0
1649677800000|2022-04-11 11:50:00|95.17|92.77|95.23|92.83|95.38|92.98|94.99|92.59|0
1649678100000|2022-04-11 11:55:00|95.27|92.87|95.48|93.08|95.57|93.17|95.13|92.73|0
1649678400000|2022-04-11 12:00:00|95.44|93.04|95.34|92.94|95.66|93.26|95.13|92.73|0
1649678700000|2022-04-11 12:05:00|95.37|92.97|95.99|93.59|96.11|93.71|95.34|92.94|0
1649679000000|2022-04-11 12:10:00|96.01|93.61|95.9|93.5|96.4|94|95.86|93.46|0
1649679300000|2022-04-11 12:15:00|95.93|93.53|95.97|93.57|96.18|93.78|95.76|93.36|0
1649679600000|2022-04-11 12:20:00|95.93|93.53|96.5|94.1|96.61|94.21|95.86|93.46|0
1649679900000|2022-04-11 12:25:00|96.52|94.12|96.41|94.01|96.54|94.14|96.18|93.78|0
1649680200000|2022-04-11 12:30:00|96.39|93.99|96.25|93.85|96.53|94.13|96.03|93.63|0
1649680500000|2022-04-11 12:35:00|96.28|93.88|96.46|94.06|96.46|94.06|96.03|93.63|0
1649680800000|2022-04-11 12:40:00|96.39|93.99|96.07|93.67|96.57|94.17|96.07|93.67|0
1649681100000|2022-04-11 12:45:00|95.99|93.59|95.67|93.27|95.99|93.59|95.57|93.17|0
1649681400000|2022-04-11 12:50:00|95.71|93.31|94.83|92.43|95.74|93.34|94.76|92.36|0
1649681700000|2022-04-11 12:55:00|94.87|92.47|94.94|92.54|94.94|92.54|94.58|92.18|0
1649682000000|2022-04-11 13:00:00|94.9|92.5|94.62|92.22|94.97|92.57|94.55|92.15|0
1649682300000|2022-04-11 13:05:00|94.65|92.25|95.04|92.64|95.04|92.64|94.62|92.22|0
1649682600000|2022-04-11 13:10:00|95.07|92.67|94.61|92.21|95.21|92.81|94.61|92.21|0
1649682900000|2022-04-11 13:15:00|94.58|92.18|95.69|93.29|96.74|94.34|94.44|92.04|0
1649683200000|2022-04-11 13:20:00|95.73|93.33|95.73|93.33|96.05|93.65|95.55|93.15|0
1649683500000|2022-04-11 13:25:00|95.69|93.29|96.08|93.68|96.15|93.75|95.44|93.04|0
1649683800000|2022-04-11 13:30:00|96.04|93.64|96.11|93.71|96.43|94.03|95.05|92.65|0
1649684100000|2022-04-11 13:35:00|96.18|93.78|97.22|94.82|97.26|94.86|94.91|92.51|0
1649684400000|2022-04-11 13:40:00|97.15|94.75|96.18|93.78|97.83|95.43|95.83|93.43|0
1649684700000|2022-04-11 13:45:00|96.11|93.71|96.11|93.71|96.82|94.42|95.75|93.35|0
1649685000000|2022-04-11 13:50:00|96.14|93.74|95.93|93.53|96.78|94.38|95.51|93.11|0
1649685300000|2022-04-11 13:55:00|95.89|93.49|96.07|93.67|96.53|94.13|95.64|93.24|0
1649685600000|2022-04-11 14:00:00|96.25|93.85|96.78|94.38|96.92|94.52|95.71|93.31|0
1649685900000|2022-04-11 14:05:00|96.89|94.49|96.28|93.88|97.17|94.77|95.99|93.59|0
1649686200000|2022-04-11 14:10:00|96.21|93.81|96.49|94.09|96.71|94.31|95.71|93.31|0
1649686500000|2022-04-11 14:15:00|96.28|93.88|96.99|94.59|97.1|94.7|95.6|93.2|0
1649686800000|2022-04-11 14:20:00|97.1|94.7|97.24|94.84|97.35|94.95|96.63|94.23|0
1649687100000|2022-04-11 14:25:00|97.17|94.77|99.24|96.84|101.09|98.69|96.63|94.23|0
1649687400000|2022-04-11 14:30:00|99.46|97.06|96.17|93.77|99.61|97.21|95.95|93.55|0
1649687700000|2022-04-11 14:35:00|96.1|93.7|96.49|94.09|96.78|94.38|95.95|93.55|0
1649688000000|2022-04-11 14:40:00|96.52|94.12|96.92|94.52|97.14|94.74|96.42|94.02|0
1649688300000|2022-04-11 14:45:00|96.96|94.56|97.61|95.21|97.69|95.29|96.7|94.3|0
1649688600000|2022-04-11 14:50:00|97.58|95.18|96.89|94.49|97.65|95.25|96.78|94.38|0
1649688900000|2022-04-11 14:55:00|96.96|94.56|97.25|94.85|97.36|94.96|96.82|94.42|0
1649689200000|2022-04-11 15:00:00|97.43|95.03|97.21|94.81|97.43|95.03|96.81|94.41|0
1649689500000|2022-04-11 15:05:00|97.25|94.85|97.64|95.24|97.75|95.35|97.21|94.81|0
1649689800000|2022-04-11 15:10:00|97.68|95.28|97.79|95.39|98.04|95.64|97.39|94.99|0
1649690100000|2022-04-11 15:15:00|97.82|95.42|97.93|95.53|98.15|95.75|97.6|95.2|0
1649690400000|2022-04-11 15:20:00|97.97|95.57|98.11|95.71|98.18|95.78|97.71|95.31|0
1649690700000|2022-04-11 15:25:00|98.15|95.75|98.42|96.02|98.74|96.34|97.16|94.76|0
1649691000000|2022-04-11 15:30:00|98.38|95.98|97.69|95.29|98.49|96.09|97.62|95.22|0
1649691300000|2022-04-11 15:35:00|97.72|95.32|98.08|95.68|98.08|95.68|97.33|94.93|0
1649691600000|2022-04-11 15:40:00|98.05|95.65|97.65|95.25|98.08|95.68|97.5|95.1|0
1649691900000|2022-04-11 15:45:00|97.61|95.21|97.9|95.5|98.08|95.68|97.32|94.92|0
1649692200000|2022-04-11 15:50:00|97.86|95.46|97.75|95.35|98.15|95.75|97.46|95.06|0
1649692500000|2022-04-11 15:55:00|97.79|95.39|98.15|95.75|98.28|95.88|97.75|95.35|0
1649692800000|2022-04-11 16:00:00|98.19|95.79|98.29|95.89|98.62|96.22|98.15|95.75|0
1649693100000|2022-04-11 16:05:00|98.31|95.91|98.11|95.71|98.31|95.91|97.89|95.49|0
1649693400000|2022-04-11 16:10:00|98.07|95.67|98.44|96.04|98.53|96.13|97.96|95.56|0
1649693700000|2022-04-11 16:15:00|98.36|95.96|98.25|95.85|98.58|96.18|98.25|95.85|0
1649694000000|2022-04-11 16:20:00|98.18|95.78|98.47|96.07|98.58|96.18|98.07|95.67|0
1649694300000|2022-04-11 16:25:00|98.51|96.11|98.76|96.36|98.76|96.36|98.47|96.07|0
1649694600000|2022-04-11 16:30:00|98.72|96.32|98.65|96.25|98.94|96.54|98.57|96.17|0
1649694900000|2022-04-11 16:35:00|98.61|96.21|98.68|96.28|98.83|96.43|98.54|96.14|0
1649695200000|2022-04-11 16:40:00|98.72|96.32|98.94|96.54|99.12|96.72|98.68|96.28|0
1649695500000|2022-04-11 16:45:00|98.9|96.5|98.46|96.06|98.9|96.5|98.32|95.92|0
1649695800000|2022-04-11 16:50:00|98.5|96.1|99.01|96.61|99.26|96.86|98.31|95.91|0
1649696100000|2022-04-11 16:55:00|99.04|96.64|98.57|96.17|99.15|96.75|98.46|96.06|0
1649696400000|2022-04-11 17:00:00|98.6|96.2|97.76|95.36|98.6|96.2|97.62|95.22|0
1649696700000|2022-04-11 17:05:00|97.8|95.4|97.91|95.51|97.98|95.58|97.51|95.11|0
1649697000000|2022-04-11 17:10:00|97.87|95.47|97.61|95.21|98|95.6|97.54|95.14|0
1649697300000|2022-04-11 17:15:00|97.65|95.25|98.16|95.76|98.41|96.01|97.61|95.21|0
1649697600000|2022-04-11 17:20:00|98.01|95.61|98.89|96.49|99|96.6|98.01|95.61|0
1649697900000|2022-04-11 17:25:00|98.81|96.41|98.76|96.36|99.1|96.7|98.55|96.15|0
1649698200000|2022-04-11 17:30:00|98.77|96.37|98.19|95.79|98.77|96.37|98.19|95.79|0
1649698500000|2022-04-11 17:35:00|98.15|95.75|98.37|95.97|98.9|96.5|97.9|95.5|0
1649698800000|2022-04-11 17:40:00|98.42|96.02|98.42|96.02|98.51|96.11|97.93|95.53|0
1649699100000|2022-04-11 17:45:00|98.48|96.08|98.4|96|98.51|96.11|98.18|95.78|0
1649699400000|2022-04-11 17:50:00|98.36|95.96|98.47|96.07|98.55|96.15|98.29|95.89|0
1649699700000|2022-04-11 17:55:00|98.51|96.11|98.07|95.67|98.65|96.25|98|95.6|0
1649700000000|2022-04-11 18:00:00|98.03|95.63|98.54|96.14|98.76|96.36|97.89|95.49|0
1649700300000|2022-04-11 18:05:00|98.47|96.07|97.7|95.3|98.65|96.25|97.52|95.12|0
1649700600000|2022-04-11 18:10:00|97.78|95.38|98.9|96.5|99.01|96.61|97.59|95.19|0
1649700900000|2022-04-11 18:15:00|99|96.6|99.29|96.89|99.31|96.91|98.9|96.5|0
1649701200000|2022-04-11 18:20:00|99.31|96.91|99.12|96.72|99.31|96.91|99.05|96.65|0
1649701500000|2022-04-11 18:25:00|99.16|96.76|98.97|96.57|99.23|96.83|98.84|96.44|0
1649701800000|2022-04-11 18:30:00|99.12|96.72|98.75|96.35|99.49|97.09|98.71|96.31|0
1649702100000|2022-04-11 18:35:00|98.82|96.42|98.64|96.24|99.04|96.64|98.64|96.24|0
1649702400000|2022-04-11 18:40:00|98.53|96.13|98.6|96.2|98.86|96.46|98.31|95.91|0
1649702700000|2022-04-11 18:45:00|98.56|96.16|97.76|95.36|98.64|96.24|97.72|95.32|0
1649703000000|2022-04-11 18:50:00|97.8|95.4|97.8|95.4|97.9|95.5|97.15|94.75|0
1649703300000|2022-04-11 18:55:00|97.76|95.36|97.65|95.25|97.79|95.39|97.47|95.07|0
1649703600000|2022-04-11 19:00:00|97.68|95.28|98.25|95.85|98.34|95.94|96.85|94.45|0
1649703900000|2022-04-11 19:05:00|98.23|95.83|98.04|95.64|98.59|96.19|98.04|95.64|0
1649704200000|2022-04-11 19:10:00|97.97|95.57|98.53|96.13|98.55|96.15|97.79|95.39|0
1649704500000|2022-04-11 19:15:00|98.44|96.04|98.73|96.33|99.03|96.63|98.44|96.04|0
1649704800000|2022-04-11 19:20:00|98.81|96.41|99.12|96.72|99.14|96.74|98.77|96.37|0
1649705100000|2022-04-11 19:25:00|99.13|96.73|99.81|97.41|99.91|97.51|99.06|96.66|0
1649705400000|2022-04-11 19:30:00|99.83|97.43|100.65|98.25|100.67|98.27|99.72|97.32|0
1649705700000|2022-04-11 19:35:00|100.72|98.32|100.42|98.02|100.89|98.49|100.42|98.02|0
1649706000000|2022-04-11 19:40:00|100.46|98.06|100.64|98.24|100.89|98.49|100.05|97.65|0
1649706300000|2022-04-11 19:45:00|100.68|98.28|99.69|97.29|101.2|98.8|99.4|97|0
1649706600000|2022-04-11 19:50:00|99.4|97|100.51|98.11|100.51|98.11|99.1|96.7|0
1649706900000|2022-04-11 19:55:00|100.44|98.04|99.73|97.33|100.7|98.3|99.69|97.29|0
1649707200000|2022-04-11 20:00:00|100.14|97.74|100.86|98.46|100.86|98.46|99.75|97.35|0
1649707500000|2022-04-11 20:05:00|100.75|98.35|100.37|97.97|100.78|98.38|100.37|97.97|0
1649707800000|2022-04-11 20:10:00|100.41|98.01|100.56|98.16|100.56|98.16|100.03|97.63|0
1649708100000|2022-04-11 20:15:00|100.72|97.92|100.68|97.88|100.76|97.96|100.49|97.69|0
1649708400000|2022-04-11 20:20:00|100.64|97.84|100.83|98.03|100.86|98.06|100.6|97.8|0
1649708700000|2022-04-11 20:25:00|100.86|98.06|100.94|98.14|100.94|98.14|100.79|97.99|0
1649709000000|2022-04-11 20:30:00|100.9|98.1|101.36|98.56|101.47|98.67|100.86|98.06|0
1649709300000|2022-04-11 20:35:00|101.32|98.52|100.95|98.15|101.32|98.52|100.95|98.15|0
1649709600000|2022-04-11 20:40:00|100.91|98.11|100.91|98.11|101.02|98.22|100.91|98.11|0
1649709900000|2022-04-11 20:45:00|100.87|98.07|100.91|98.11|101.06|98.26|100.87|98.07|0
1649710200000|2022-04-11 20:50:00|100.87|98.07|100.87|98.07|100.94|98.14|100.79|97.99|0
1649710500000|2022-04-11 20:55:00|100.83|98.03|100.81|98.01|100.87|98.07|100.77|97.97|0
1649710800000|2022-04-11 21:00:00|100.8|98|100.82|98.02|100.86|98.06|100.79|97.99|0
1649711100000|2022-04-11 21:05:00|100.83|98.03|100.82|98.02|100.84|98.04|100.81|98.01|0
1649711400000|2022-04-11 21:10:00|100.81|98.01|100.82|98.02|100.82|98.02|100.81|98.01|0
1649711700000|2022-04-11 21:15:00|100.83|98.03|100.81|98.01|100.83|98.03|100.81|98.01|0
1649712000000|2022-04-11 21:20:00|100.79|97.99|100.75|97.95|100.79|97.99|100.66|97.86|0
1649712300000|2022-04-11 21:25:00|100.73|97.93|100.73|97.93|100.79|97.99|100.7|97.9|0
1649712600000|2022-04-11 21:30:00|100.74|97.94|100.75|97.95|100.78|97.98|100.72|97.92|0
1649712900000|2022-04-11 21:35:00|100.76|97.96|100.77|97.97|100.77|97.97|100.72|97.92|0
1649713200000|2022-04-11 21:40:00|100.81|98.01|100.81|98.01|100.81|98.01|100.79|97.99|0
1649713500000|2022-04-11 21:45:00|100.8|98|100.8|98|100.82|98.02|100.8|98|0
1649713800000|2022-04-11 21:50:00|100.79|97.99|100.8|98|100.8|98|100.78|97.98|0
1649714100000|2022-04-11 21:55:00|100.81|98.01|100.78|97.98|100.81|98.01|100.74|97.94|0
1649714400000|2022-04-11 22:00:00|100.7|97.9|100.51|97.71|100.7|97.9|100.3|97.5|0
1649714700000|2022-04-11 22:05:00|100.47|97.67|100.62|97.82|100.65|97.85|100.43|97.63|0
1649715000000|2022-04-11 22:10:00|100.58|97.78|100.45|97.65|100.58|97.78|100.43|97.63|0
1649715300000|2022-04-11 22:15:00|100.46|97.66|100.54|97.74|100.54|97.74|100.43|97.63|0
1649715600000|2022-04-11 22:20:00|100.5|97.7|100.54|97.74|100.57|97.77|100.42|97.62|0
1649715900000|2022-04-11 22:25:00|100.5|97.7|100.5|97.7|100.57|97.77|100.46|97.66|0
1649716200000|2022-04-11 22:30:00|100.46|97.66|100.35|97.55|100.46|97.66|100.35|97.55|0
1649716500000|2022-04-11 22:35:00|100.37|97.57|100.31|97.51|100.38|97.58|100.27|97.47|0
1649716800000|2022-04-11 22:40:00|100.34|97.54|100.27|97.47|100.34|97.54|100.27|97.47|0
1649717100000|2022-04-11 22:45:00|100.23|97.43|100.3|97.5|100.3|97.5|100.23|97.43|0
1649717400000|2022-04-11 22:50:00|100.34|97.54|100.3|97.5|100.38|97.58|100.3|97.5|0
1649717700000|2022-04-11 22:55:00|100.26|97.46|100.23|97.43|100.26|97.46|100.19|97.39|0
1649718000000|2022-04-11 23:00:00|100.19|97.39|100.37|97.57|100.37|97.57|100.19|97.39|0
1649718300000|2022-04-11 23:05:00|100.41|97.61|100.44|97.64|100.56|97.76|100.39|97.59|0
1649718600000|2022-04-11 23:10:00|100.48|97.68|100.55|97.75|100.67|97.87|100.44|97.64|0
1649718900000|2022-04-11 23:15:00|100.59|97.79|100.66|97.86|100.74|97.94|100.55|97.75|0
1649719200000|2022-04-11 23:20:00|100.7|97.9|101|98.2|101.11|98.31|100.51|97.71|0
1649719500000|2022-04-11 23:25:00|100.92|98.12|100.94|98.14|101.15|98.35|100.85|98.05|0
1649719800000|2022-04-11 23:30:00|100.96|98.16|100.88|98.08|101.07|98.27|100.66|97.86|0
1649720100000|2022-04-11 23:35:00|100.92|98.12|101.07|98.27|101.14|98.34|100.9|98.1|0
1649720400000|2022-04-11 23:40:00|101.1|98.3|100.99|98.19|101.1|98.3|100.88|98.08|0
1649720700000|2022-04-11 23:45:00|101.03|98.23|101.33|98.53|101.33|98.53|100.95|98.15|0
1649721000000|2022-04-11 23:50:00|101.36|98.56|101.44|98.64|101.51|98.71|101.1|98.3|0
1649721300000|2022-04-11 23:55:00|101.47|98.67|101.25|98.45|101.62|98.82|101.21|98.41|0
1649721600000|2022-04-12 00:00:00|101.32|98.52|101.1|98.3|101.32|98.52|100.8|98|0
1649721900000|2022-04-12 00:05:00|101.13|98.33|101.36|98.56|101.43|98.63|101.02|98.22|0
1649722200000|2022-04-12 00:10:00|101.39|98.59|101.49|98.69|101.66|98.86|101.36|98.56|0
1649722500000|2022-04-12 00:15:00|101.5|98.7|101.35|98.55|101.62|98.82|101.02|98.22|0
1649722800000|2022-04-12 00:20:00|101.31|98.51|101.22|98.42|101.46|98.66|101.09|98.29|0
1649723100000|2022-04-12 00:25:00|101.24|98.44|101.27|98.47|101.39|98.59|101.01|98.21|0
1649723400000|2022-04-12 00:30:00|101.24|98.44|101.38|98.58|101.46|98.66|101.09|98.29|0
1649723700000|2022-04-12 00:35:00|101.35|98.55|101.5|98.7|101.57|98.77|101.2|98.4|0
1649724000000|2022-04-12 00:40:00|101.46|98.66|101.64|98.84|101.64|98.84|101.46|98.66|0
1649724300000|2022-04-12 00:45:00|101.91|99.11|102.09|99.29|102.17|99.37|101.91|99.11|0
1649724600000|2022-04-12 00:50:00|102.06|99.26|102.55|99.75|102.59|99.79|102.06|99.26|0
1649724900000|2022-04-12 00:55:00|102.66|99.86|103.11|100.31|103.27|100.47|102.55|99.75|0
1649725200000|2022-04-12 01:00:00|103.15|100.35|103.04|100.24|103.31|100.51|102.92|100.12|0
1649725500000|2022-04-12 01:05:00|103.06|100.26|103.07|100.27|103.23|100.43|103|100.2|0
1649725800000|2022-04-12 01:10:00|103.11|100.31|103.19|100.39|103.22|100.42|103.11|100.31|0
1649726100000|2022-04-12 01:15:00|103.15|100.35|103.18|100.38|103.22|100.42|102.99|100.19|0
1649726400000|2022-04-12 01:20:00|103.22|100.42|103.22|100.42|103.22|100.42|102.99|100.19|0
1649726700000|2022-04-12 01:25:00|103.33|100.53|103.49|100.69|103.64|100.84|103.29|100.49|0
1649727000000|2022-04-12 01:30:00|103.41|100.61|103.37|100.57|103.56|100.76|103.1|100.3|0
1649727300000|2022-04-12 01:35:00|103.33|100.53|103.44|100.64|103.48|100.68|103.1|100.3|0
1649727600000|2022-04-12 01:40:00|103.46|100.66|103.48|100.68|103.75|100.95|103.37|100.57|0
1649727900000|2022-04-12 01:45:00|103.52|100.72|103.59|100.79|103.67|100.87|103.4|100.6|0
1649728200000|2022-04-12 01:50:00|103.61|100.81|104.01|101.21|104.01|101.21|103.55|100.75|0
1649728500000|2022-04-12 01:55:00|103.97|101.17|103.97|101.17|104.09|101.29|103.82|101.02|0
1649728800000|2022-04-12 02:00:00|103.93|101.13|104.05|101.25|104.05|101.25|103.82|101.02|0
1649729100000|2022-04-12 02:05:00|104.03|101.23|103.66|100.86|104.05|101.25|103.66|100.86|0
1649729400000|2022-04-12 02:10:00|103.62|100.82|103.58|100.78|103.66|100.86|103.47|100.67|0
1649729700000|2022-04-12 02:15:00|103.54|100.74|103.81|101.01|103.85|101.05|103.47|100.67|0
1649730000000|2022-04-12 02:20:00|103.79|100.99|103.92|101.12|103.96|101.16|103.66|100.86|0
1649730300000|2022-04-12 02:25:00|103.94|101.14|103.77|100.97|104|101.2|103.73|100.93|0
1649730600000|2022-04-12 02:30:00|103.73|100.93|103.42|100.62|103.77|100.97|103.31|100.51|0
1649730900000|2022-04-12 02:35:00|103.44|100.64|103.61|100.81|103.61|100.81|103.31|100.51|0
1649731200000|2022-04-12 02:40:00|103.57|100.77|103.48|100.68|103.61|100.81|103.46|100.66|0
1649731500000|2022-04-12 02:45:00|103.46|100.66|103.46|100.66|103.53|100.73|103.46|100.66|0
1649731800000|2022-04-12 02:50:00|103.48|100.68|103.45|100.65|103.57|100.77|103.45|100.65|0
1649732100000|2022-04-12 02:55:00|103.49|100.69|103.49|100.69|103.61|100.81|103.45|100.65|0
1649732400000|2022-04-12 03:00:00|103.45|100.65|103.41|100.61|103.49|100.69|103.22|100.42|0
1649732700000|2022-04-12 03:05:00|103.45|100.65|103.47|100.67|103.56|100.76|103.41|100.61|0
1649733000000|2022-04-12 03:10:00|103.49|100.69|103.47|100.67|103.64|100.84|103.45|100.65|0
1649733300000|2022-04-12 03:15:00|103.45|100.65|103.98|101.18|104.06|101.26|103.41|100.61|0
1649733600000|2022-04-12 03:20:00|104.02|101.22|103.98|101.18|104.1|101.3|103.9|101.1|0
1649733900000|2022-04-12 03:25:00|103.94|101.14|103.94|101.14|103.96|101.16|103.82|101.02|0
1649734200000|2022-04-12 03:30:00|103.98|101.18|103.94|101.14|103.98|101.18|103.63|100.83|0
1649734500000|2022-04-12 03:35:00|103.9|101.1|103.82|101.02|104.05|101.25|103.76|100.96|0
1649734800000|2022-04-12 03:40:00|103.86|101.06|103.93|101.13|103.97|101.17|103.82|101.02|0
1649735100000|2022-04-12 03:45:00|103.89|101.09|103.93|101.13|103.97|101.17|103.82|101.02|0
1649735400000|2022-04-12 03:50:00|103.89|101.09|103.93|101.13|104.05|101.25|103.81|101.01|0
1649735700000|2022-04-12 03:55:00|103.89|101.09|104|101.2|104.12|101.32|103.89|101.09|0
1649736000000|2022-04-12 04:00:00|103.99|101.19|103.96|101.16|104.04|101.24|103.81|101.01|0
1649736300000|2022-04-12 04:05:00|103.95|101.15|104.1|101.3|104.12|101.32|103.81|101.01|0
1649736600000|2022-04-12 04:10:00|104.08|101.28|104.04|101.24|104.08|101.28|103.96|101.16|0
1649736900000|2022-04-12 04:15:00|104.06|101.26|104.03|101.23|104.06|101.26|103.96|101.16|0
1649737200000|2022-04-12 04:20:00|104|101.2|103.99|101.19|104.03|101.23|103.96|101.16|0
1649737500000|2022-04-12 04:25:00|104.03|101.23|104.49|101.69|104.57|101.77|104.01|101.21|0
1649737800000|2022-04-12 04:30:00|104.53|101.73|104.43|101.63|104.53|101.73|104.34|101.54|0
1649738100000|2022-04-12 04:35:00|104.45|101.65|104.41|101.61|104.51|101.71|104.34|101.54|0
1649738400000|2022-04-12 04:40:00|104.37|101.57|104.51|101.71|104.57|101.77|104.37|101.57|0
1649738700000|2022-04-12 04:45:00|104.53|101.73|104.56|101.76|104.58|101.78|104.45|101.65|0
1649739000000|2022-04-12 04:50:00|104.58|101.78|104.52|101.72|104.58|101.78|104.48|101.68|0
1649739300000|2022-04-12 04:55:00|104.54|101.74|104.52|101.72|104.64|101.84|104.52|101.72|0
1649739600000|2022-04-12 05:00:00|104.48|101.68|104.63|101.83|104.71|101.91|104.33|101.53|0
1649739900000|2022-04-12 05:05:00|104.67|101.87|105.07|102.27|105.34|102.54|104.4|101.6|0
1649740200000|2022-04-12 05:10:00|105.03|102.23|104.63|101.83|105.11|102.31|104.63|101.83|0
1649740500000|2022-04-12 05:15:00|104.61|101.81|103.91|101.11|104.64|101.84|103.91|101.11|0
1649740800000|2022-04-12 05:20:00|103.88|101.08|104.37|101.57|104.37|101.57|103.84|101.04|0
1649741100000|2022-04-12 05:25:00|104.33|101.53|104.56|101.76|104.56|101.76|104.33|101.53|0
1649741400000|2022-04-12 05:30:00|104.52|101.72|104.41|101.61|104.6|101.8|104.37|101.57|0
1649741700000|2022-04-12 05:35:00|104.37|101.57|103.98|101.18|104.6|101.8|103.98|101.18|0
1649742000000|2022-04-12 05:40:00|104.02|101.22|104.06|101.26|104.33|101.53|103.94|101.14|0
1649742300000|2022-04-12 05:45:00|104.1|101.3|104.17|101.37|104.36|101.56|104.06|101.26|0
1649742600000|2022-04-12 05:50:00|104.19|101.39|104.09|101.29|104.28|101.48|103.96|101.16|0
1649742900000|2022-04-12 05:55:00|104.13|101.33|104.38|101.58|104.44|101.64|104.09|101.29|0
1649743200000|2022-04-12 06:00:00|104.42|101.62|104.78|101.98|105.03|102.23|104.09|101.29|0
1649743500000|2022-04-12 06:05:00|104.74|101.94|104.32|101.52|104.93|102.13|104.32|101.52|0
1649743800000|2022-04-12 06:10:00|104.36|101.56|104.12|101.32|104.36|101.56|104.08|101.28|0
1649744100000|2022-04-12 06:15:00|104.14|101.34|104.04|101.24|104.31|101.51|104.04|101.24|0
1649744400000|2022-04-12 06:20:00|104.06|101.26|104.39|101.59|104.39|101.59|104.04|101.24|0
1649744700000|2022-04-12 06:25:00|104.35|101.55|104.12|101.32|104.37|101.57|104.12|101.32|0
1649745000000|2022-04-12 06:30:00|104.16|101.36|104.12|101.32|104.31|101.51|104.08|101.28|0
1649745300000|2022-04-12 06:35:00|104.08|101.28|103.31|100.51|104.08|101.28|103.2|100.4|0
1649745600000|2022-04-12 06:40:00|103.35|100.55|103.67|100.87|103.69|100.89|103.2|100.4|0
1649745900000|2022-04-12 06:45:00|103.69|100.89|103.8|101|104|101.2|103.54|100.74|0
1649746200000|2022-04-12 06:50:00|103.77|100.97|103.84|101.04|103.96|101.16|103.73|100.93|0
1649746500000|2022-04-12 06:55:00|103.95|101.15|103.53|100.73|104.07|101.27|103.53|100.73|0
1649746800000|2022-04-12 07:00:00|103.57|100.77|104.26|101.46|104.26|101.46|103.3|100.5|0
1649747100000|2022-04-12 07:05:00|104.13|101.73|102.47|100.07|104.52|102.12|102.17|99.77|0
1649747400000|2022-04-12 07:10:00|102.55|100.15|102.13|99.73|102.62|100.22|101.71|99.31|0
1649747700000|2022-04-12 07:15:00|102.09|99.69|102.85|100.45|103.23|100.83|102.09|99.69|0
1649748000000|2022-04-12 07:20:00|102.89|100.49|102.62|100.22|103.58|101.18|102.54|100.14|0
1649748300000|2022-04-12 07:25:00|102.69|100.29|103.17|100.77|103.55|101.15|102.31|99.91|0
1649748600000|2022-04-12 07:30:00|103.21|100.81|103.82|101.42|104.13|101.73|103.21|100.81|0
1649748900000|2022-04-12 07:35:00|103.86|101.46|104.09|101.69|104.51|102.11|103.78|101.38|0
1649749200000|2022-04-12 07:40:00|104.16|101.76|104.47|102.07|104.66|102.26|104.01|101.61|0
1649749500000|2022-04-12 07:45:00|104.59|102.19|103.47|101.07|104.62|102.22|103.47|101.07|0
1649749800000|2022-04-12 07:50:00|103.51|101.11|103.33|100.93|103.93|101.53|103.08|100.68|0
1649750100000|2022-04-12 07:55:00|103.27|100.87|103.27|100.87|103.35|100.95|103.01|100.61|0
1649750400000|2022-04-12 08:00:00|103.22|100.82|103.35|100.95|103.46|101.06|102.85|100.45|0
1649750700000|2022-04-12 08:05:00|103.37|100.97|103.12|100.72|103.5|101.1|103.08|100.68|0
1649751000000|2022-04-12 08:10:00|103.08|100.68|102.77|100.37|103.15|100.75|102.73|100.33|0
1649751300000|2022-04-12 08:15:00|102.73|100.33|102.73|100.33|102.85|100.45|102.43|100.03|0
1649751600000|2022-04-12 08:20:00|102.62|100.22|102.22|99.82|102.65|100.25|102.12|99.72|0
1649751900000|2022-04-12 08:25:00|102.24|99.84|102.22|99.82|102.69|100.29|102.12|99.72|0
1649752200000|2022-04-12 08:30:00|102.23|99.83|101.72|99.32|102.37|99.97|101.63|99.23|0
1649752500000|2022-04-12 08:35:00|101.68|99.28|101.25|98.85|101.68|99.28|101.1|98.7|0
1649752800000|2022-04-12 08:40:00|101.21|98.81|101.19|98.79|101.25|98.85|100.95|98.55|0
1649753100000|2022-04-12 08:45:00|101.17|98.77|100.98|98.58|101.28|98.88|100.76|98.36|0
1649753400000|2022-04-12 08:50:00|101.02|98.62|100.68|98.28|101.02|98.62|100.55|98.15|0
1649753700000|2022-04-12 08:55:00|100.66|98.26|100.93|98.53|102.64|100.24|100.61|98.21|0
1649754000000|2022-04-12 09:00:00|100.91|98.51|101.8|99.4|101.8|99.4|100.78|98.38|0
1649754300000|2022-04-12 09:05:00|101.84|99.44|101.37|98.97|101.84|99.44|101.23|98.83|0
1649754600000|2022-04-12 09:10:00|101.38|98.98|101.93|99.53|102.06|99.66|101.35|98.95|0
1649754900000|2022-04-12 09:15:00|101.95|99.55|101.83|99.43|102.1|99.7|101.72|99.32|0
1649755200000|2022-04-12 09:20:00|101.87|99.47|101.9|99.5|102.25|99.85|101.81|99.41|0
1649755500000|2022-04-12 09:25:00|101.94|99.54|101.6|99.2|102.02|99.62|101.53|99.13|0
1649755800000|2022-04-12 09:30:00|101.64|99.24|101.49|99.09|101.75|99.35|101.23|98.83|0
1649756100000|2022-04-12 09:35:00|101.47|99.07|101.3|98.9|101.6|99.2|101.19|98.79|0
1649756400000|2022-04-12 09:40:00|101.28|98.88|101.11|98.71|101.3|98.9|101.11|98.71|0
1649756700000|2022-04-12 09:45:00|101.07|98.67|101.41|99.01|101.48|99.08|100.98|98.58|0
1649757000000|2022-04-12 09:50:00|101.39|98.99|100.81|98.41|101.39|98.99|100.81|98.41|0
1649757300000|2022-04-12 09:55:00|100.84|98.44|101.18|98.78|101.22|98.82|100.69|98.29|0
1649757600000|2022-04-12 10:00:00|101.2|98.8|100.99|98.59|101.25|98.85|100.73|98.33|0
1649757900000|2022-04-12 10:05:00|101.03|98.63|101.04|98.64|101.32|98.92|100.95|98.55|0
1649758200000|2022-04-12 10:10:00|101.06|98.66|101.17|98.77|101.27|98.87|100.76|98.36|0
1649758500000|2022-04-12 10:15:00|101.21|98.81|101.51|99.11|101.51|99.11|101.13|98.73|0
1649758800000|2022-04-12 10:20:00|101.47|99.07|101.45|99.05|101.64|99.24|101.32|98.92|0
1649759100000|2022-04-12 10:25:00|101.47|99.07|101.13|98.73|101.69|99.29|101.13|98.73|0
1649759400000|2022-04-12 10:30:00|101.17|98.77|100.98|98.58|101.32|98.92|100.94|98.54|0
1649759700000|2022-04-12 10:35:00|100.87|98.47|100.57|98.17|100.87|98.47|100.38|97.98|0
1649760000000|2022-04-12 10:40:00|100.6|98.2|100.56|98.16|100.9|98.5|100.49|98.09|0
1649760300000|2022-04-12 10:45:00|100.53|98.13|100.75|98.35|100.86|98.46|100.49|98.09|0
1649760600000|2022-04-12 10:50:00|100.73|98.33|100.56|98.16|100.75|98.35|100.56|98.16|0
1649760900000|2022-04-12 10:55:00|100.52|98.12|100.93|98.53|100.97|98.57|100.49|98.09|0
1649761200000|2022-04-12 11:00:00|100.97|98.57|100.97|98.57|101.04|98.64|100.74|98.34|0
1649761500000|2022-04-12 11:05:00|101|98.6|101.19|98.79|101.19|98.79|100.87|98.47|0
1649761800000|2022-04-12 11:10:00|101.23|98.83|101.45|99.05|101.49|99.09|101.19|98.79|0
1649762100000|2022-04-12 11:15:00|101.41|99.01|101.34|98.94|101.75|99.35|101.26|98.86|0
1649762400000|2022-04-12 11:20:00|101.37|98.97|101.3|98.9|101.37|98.97|101.03|98.63|0
1649762700000|2022-04-12 11:25:00|101.33|98.93|100.88|98.48|101.37|98.97|100.85|98.45|0
1649763000000|2022-04-12 11:30:00|100.85|98.45|100.62|98.22|100.88|98.48|100.51|98.11|0
1649763300000|2022-04-12 11:35:00|100.66|98.26|100.65|98.25|100.92|98.52|100.47|98.07|0
1649763600000|2022-04-12 11:40:00|100.69|98.29|100.62|98.22|101.06|98.66|100.43|98.03|0
1649763900000|2022-04-12 11:45:00|100.58|98.18|100.47|98.07|100.58|98.18|100.35|97.95|0
1649764200000|2022-04-12 11:50:00|100.45|98.05|100.43|98.03|100.5|98.1|100.28|97.88|0
1649764500000|2022-04-12 11:55:00|100.46|98.06|100.31|97.91|100.61|98.21|100.28|97.88|0
1649764800000|2022-04-12 12:00:00|100.28|97.88|100.31|97.91|100.61|98.21|100.27|97.87|0
1649765100000|2022-04-12 12:05:00|100.27|97.87|99.61|97.21|100.31|97.91|99.53|97.13|0
1649765400000|2022-04-12 12:10:00|99.64|97.24|99.6|97.2|99.79|97.39|99.53|97.13|0
1649765700000|2022-04-12 12:15:00|99.64|97.24|99.86|97.46|99.88|97.48|99.53|97.13|0
1649766000000|2022-04-12 12:20:00|99.82|97.42|99.86|97.46|99.97|97.57|99.68|97.28|0
1649766300000|2022-04-12 12:25:00|99.84|97.44|100.93|98.53|100.93|98.53|99.84|97.44|0
1649766600000|2022-04-12 12:30:00|99.67|97.27|95.05|92.65|99.67|97.27|95.05|92.65|0
1649766900000|2022-04-12 12:35:00|95.12|92.72|95.61|93.21|96.01|93.61|95.12|92.72|0
1649767200000|2022-04-12 12:40:00|95.65|93.25|94.48|92.08|95.76|93.36|94.23|91.83|0
1649767500000|2022-04-12 12:45:00|94.42|92.02|93.49|91.09|94.42|92.02|93.42|91.02|0
1649767800000|2022-04-12 12:50:00|93.53|91.13|92.93|90.53|93.95|91.55|92.93|90.53|0
1649768100000|2022-04-12 12:55:00|92.9|90.5|93.14|90.74|93.24|90.84|92.41|90.01|0
1649768400000|2022-04-12 13:00:00|93.17|90.77|93.42|91.02|93.45|91.05|93.14|90.74|0
1649768700000|2022-04-12 13:05:00|93.4|91|94.15|91.75|94.47|92.07|93.14|90.74|0
1649769000000|2022-04-12 13:10:00|94.22|91.82|94.89|92.49|94.93|92.53|94.22|91.82|0
1649769300000|2022-04-12 13:15:00|94.86|92.46|94.82|92.42|95|92.6|94.47|92.07|0
1649769600000|2022-04-12 13:20:00|94.75|92.35|95.38|92.98|95.56|93.16|94.71|92.31|0
1649769900000|2022-04-12 13:25:00|95.42|93.02|95.63|93.23|95.63|93.23|94.99|92.59|0
1649770200000|2022-04-12 13:30:00|95.45|93.05|96.13|93.73|96.6|94.2|95.45|93.05|0
1649770500000|2022-04-12 13:35:00|96.06|93.66|94.74|92.34|96.56|94.16|94.28|91.88|0
1649770800000|2022-04-12 13:40:00|94.53|92.13|94.28|91.88|95.61|93.21|94.17|91.77|0
1649771100000|2022-04-12 13:45:00|94.17|91.77|93.68|91.28|94.53|92.13|93.37|90.97|0
1649771400000|2022-04-12 13:50:00|93.71|91.31|92.71|90.31|94.79|92.39|92.12|89.72|0
1649771700000|2022-04-12 13:55:00|92.73|90.33|93.14|90.74|93.53|91.13|92.73|90.33|0
1649772000000|2022-04-12 14:00:00|93.11|90.71|93.63|91.23|94.05|91.65|92.87|90.47|0
1649772300000|2022-04-12 14:05:00|93.65|91.25|93.91|91.51|94.4|92|93.63|91.23|0
1649772600000|2022-04-12 14:10:00|93.56|91.16|93.52|91.12|94.15|91.75|93.45|91.05|0
1649772900000|2022-04-12 14:15:00|93.5|91.1|94.68|92.28|94.75|92.35|93.38|90.98|0
1649773200000|2022-04-12 14:20:00|94.57|92.17|94.43|92.03|94.71|92.31|93.8|91.4|0
1649773500000|2022-04-12 14:25:00|94.39|91.99|95.24|92.84|95.24|92.84|94.29|91.89|0
1649773800000|2022-04-12 14:30:00|95.17|92.77|95.12|92.72|95.63|93.23|94.99|92.59|0
1649774100000|2022-04-12 14:35:00|95.03|92.63|96.09|93.69|96.24|93.84|94.85|92.45|0
1649774400000|2022-04-12 14:40:00|96.13|93.73|96.09|93.69|96.49|94.09|95.81|93.41|0
1649774700000|2022-04-12 14:45:00|96.13|93.73|96.54|94.14|96.66|94.26|94.33|91.93|0
1649775000000|2022-04-12 14:50:00|96.52|94.12|96.59|94.19|97.17|94.77|96.48|94.08|0
1649775300000|2022-04-12 14:55:00|96.63|94.23|96.62|94.22|96.95|94.55|96.3|93.9|0
1649775600000|2022-04-12 15:00:00|96.66|94.26|96.12|93.72|97.13|94.73|95.98|93.58|0
1649775900000|2022-04-12 15:05:00|96.1|93.7|96.95|94.55|97.05|94.65|96.01|93.61|0
1649776200000|2022-04-12 15:10:00|96.91|94.51|96.3|93.9|97.05|94.65|96.22|93.82|0
1649776500000|2022-04-12 15:15:00|96.19|93.79|95.56|93.16|96.37|93.97|95.54|93.14|0
1649776800000|2022-04-12 15:20:00|95.51|93.11|95.26|92.86|95.6|93.2|95.01|92.61|0
1649777100000|2022-04-12 15:25:00|95.11|92.71|92.96|90.56|95.3|92.9|92.83|90.43|0
1649777400000|2022-04-12 15:30:00|92.87|90.47|92.59|90.19|92.87|90.47|92.31|89.91|0
1649777700000|2022-04-12 15:35:00|92.48|90.08|93.23|90.83|93.36|90.96|92.31|89.91|0
1649778000000|2022-04-12 15:40:00|93.22|90.82|93.11|90.71|93.39|90.99|92.9|90.5|0
1649778300000|2022-04-12 15:45:00|93.07|90.67|93.42|91.02|93.56|91.16|92.93|90.53|0
1649778600000|2022-04-12 15:50:00|93.34|90.94|93.11|90.71|93.81|91.41|92.97|90.57|0
1649778900000|2022-04-12 15:55:00|93.04|90.64|93.49|91.09|93.68|91.28|92.93|90.53|0
1649779200000|2022-04-12 16:00:00|93.42|91.02|93.93|91.53|93.98|91.58|93.35|90.95|0
1649779500000|2022-04-12 16:05:00|93.91|91.51|94.51|92.11|94.73|92.33|93.7|91.3|0
1649779800000|2022-04-12 16:10:00|94.48|92.08|94.72|92.32|95.04|92.64|94.48|92.08|0
1649780100000|2022-04-12 16:15:00|94.62|92.22|94.3|91.9|94.87|92.47|93.62|91.22|0
1649780400000|2022-04-12 16:20:00|94.4|92|95.36|92.96|95.4|93|94.4|92|0
1649780700000|2022-04-12 16:25:00|95.43|93.03|96.12|93.72|96.33|93.93|95.43|93.03|0
1649781000000|2022-04-12 16:30:00|96.26|93.86|96.26|93.86|96.26|93.86|95.68|93.28|0
1649781300000|2022-04-12 16:35:00|96.33|93.93|95.97|93.57|96.33|93.93|95.75|93.35|0
1649781600000|2022-04-12 16:40:00|95.93|93.53|96.47|94.07|96.65|94.25|95.75|93.35|0
1649781900000|2022-04-12 16:45:00|96.4|94|96.11|93.71|96.91|94.51|96.07|93.67|0
1649782200000|2022-04-12 16:50:00|96.15|93.75|95.86|93.46|96.15|93.75|95.28|92.88|0
1649782500000|2022-04-12 16:55:00|95.82|93.42|95.73|93.33|95.86|93.46|95.5|93.1|0
1649782800000|2022-04-12 17:00:00|95.78|93.38|96.27|93.87|96.79|94.39|94.68|92.28|0
1649783100000|2022-04-12 17:05:00|96.09|93.69|96.1|93.7|96.45|94.05|95.76|93.36|0
1649783400000|2022-04-12 17:10:00|96.16|93.76|95.29|92.89|96.16|93.76|94.9|92.5|0
1649783700000|2022-04-12 17:15:00|95.36|92.96|95.27|92.87|95.86|93.46|95.22|92.82|0
1649784000000|2022-04-12 17:20:00|95.25|92.85|95.39|92.99|95.7|93.3|94.46|92.06|0
1649784300000|2022-04-12 17:25:00|95.45|93.05|95.86|93.46|95.93|93.53|95.36|92.96|0
1649784600000|2022-04-12 17:30:00|95.79|93.39|95.75|93.35|96.4|94|95.59|93.19|0
1649784900000|2022-04-12 17:35:00|95.79|93.39|95.64|93.24|95.97|93.57|93.98|91.58|0
1649785200000|2022-04-12 17:40:00|95.6|93.2|96.47|94.07|96.54|94.14|95.49|93.09|0
1649785500000|2022-04-12 17:45:00|96.51|94.11|96.8|94.4|97.05|94.65|96.36|93.96|0
1649785800000|2022-04-12 17:50:00|96.83|94.43|97.68|95.28|97.82|95.42|96.83|94.43|0
1649786100000|2022-04-12 17:55:00|97.71|95.31|98.04|95.64|98.34|95.94|96.46|94.06|0
1649786400000|2022-04-12 18:00:00|98.01|95.61|97.53|95.13|98.6|96.2|97.49|95.09|0
1649786700000|2022-04-12 18:05:00|97.6|95.2|97.45|95.05|97.67|95.27|96.97|94.57|0
1649787000000|2022-04-12 18:10:00|97.49|95.09|98.63|96.23|98.63|96.23|97.49|95.09|0
1649787300000|2022-04-12 18:15:00|98.67|96.27|100.96|98.56|101.15|98.75|98.67|96.27|0
1649787600000|2022-04-12 18:20:00|101.04|98.64|101.07|98.67|101.19|98.79|100.47|98.07|0
1649787900000|2022-04-12 18:25:00|101.11|98.71|101.36|98.96|101.41|99.01|100.88|98.48|0
1649788200000|2022-04-12 18:30:00|101.37|98.97|101.22|98.82|102.13|99.73|101.07|98.67|0
1649788500000|2022-04-12 18:35:00|101.33|98.93|101.26|98.86|101.6|99.2|100.62|98.22|0
1649788800000|2022-04-12 18:40:00|101.33|98.93|101.48|99.08|101.86|99.46|101.03|98.63|0
1649789100000|2022-04-12 18:45:00|101.41|99.01|100.8|98.4|101.41|99.01|100.27|97.87|0
1649789400000|2022-04-12 18:50:00|100.76|98.36|100.65|98.25|101.37|98.97|100.53|98.13|0
1649789700000|2022-04-12 18:55:00|100.57|98.17|100.87|98.47|101.06|98.66|100.23|97.83|0
1649790000000|2022-04-12 19:00:00|100.95|98.55|102.46|100.06|102.54|100.14|100.61|98.21|0
1649790300000|2022-04-12 19:05:00|102.43|100.03|103.46|101.06|103.5|101.1|102.2|99.8|0
1649790600000|2022-04-12 19:10:00|103.38|100.98|104.4|102|104.63|102.23|101.86|99.46|0
1649790900000|2022-04-12 19:15:00|104.42|102.02|103.89|101.49|104.59|102.19|103.89|101.49|0
1649791200000|2022-04-12 19:20:00|103.85|101.45|103.54|101.14|103.85|101.45|103.05|100.65|0
1649791500000|2022-04-12 19:25:00|103.66|101.26|104.43|102.03|105.01|102.61|103.66|101.26|0
1649791800000|2022-04-12 19:30:00|104.66|102.26|104.47|102.07|104.93|102.53|104.12|101.72|0
1649792100000|2022-04-12 19:35:00|104.62|102.22|103|100.6|104.74|102.34|102.81|100.41|0
1649792400000|2022-04-12 19:40:00|103.08|100.68|103.42|101.02|103.58|101.18|102.62|100.22|0
1649792700000|2022-04-12 19:45:00|103.88|101.48|105.18|102.78|105.18|102.78|101.18|98.78|0
1649793000000|2022-04-12 19:50:00|105.26|102.86|105.14|102.74|105.8|103.4|104.72|102.32|0
1649793300000|2022-04-12 19:55:00|104.99|102.59|102.63|100.23|105.49|103.09|102.02|99.62|0
1649793600000|2022-04-12 20:00:00|102.82|100.42|103.12|100.72|103.36|100.96|102.82|100.42|0
1649793900000|2022-04-12 20:05:00|102.97|100.57|101.9|99.5|103.16|100.76|101.9|99.5|0
1649794200000|2022-04-12 20:10:00|102.02|99.62|102.28|99.88|102.28|99.88|101.9|99.5|0
1649794500000|2022-04-12 20:15:00|102.48|99.68|102.4|99.6|102.6|99.8|102.37|99.57|0
1649794800000|2022-04-12 20:20:00|102.42|99.62|102.4|99.6|102.56|99.76|102.4|99.6|0
1649795100000|2022-04-12 20:25:00|102.36|99.56|102.29|99.49|102.44|99.64|102.25|99.45|0
1649795400000|2022-04-12 20:30:00|102.25|99.45|102.28|99.48|102.28|99.48|102.13|99.33|0
1649795700000|2022-04-12 20:35:00|102.25|99.45|102.28|99.48|102.32|99.52|102.24|99.44|0
1649796000000|2022-04-12 20:40:00|102.26|99.46|102.36|99.56|102.36|99.56|102.24|99.44|0
1649796300000|2022-04-12 20:45:00|102.39|99.59|102.54|99.74|102.58|99.78|102.36|99.56|0
1649796600000|2022-04-12 20:50:00|102.58|99.78|102.33|99.53|102.58|99.78|102.32|99.52|0
1649796900000|2022-04-12 20:55:00|102.35|99.55|102.52|99.72|102.54|99.74|102.28|99.48|0
1649797200000|2022-04-12 21:00:00|102.54|99.74|102.46|99.66|102.54|99.74|102.43|99.63|0
1649797500000|2022-04-12 21:05:00|102.43|99.63|102.46|99.66|102.46|99.66|102.43|99.63|0
1649797800000|2022-04-12 21:10:00|102.47|99.67|102.46|99.66|102.47|99.67|102.46|99.66|0
1649798100000|2022-04-12 21:15:00|102.45|99.65|102.45|99.65|102.45|99.65|102.45|99.65|0
1649798400000|2022-04-12 21:20:00|102.44|99.64|102.43|99.63|102.46|99.66|102.41|99.61|0
1649798700000|2022-04-12 21:25:00|102.4|99.6|102.41|99.61|102.43|99.63|102.38|99.58|0
1649799000000|2022-04-12 21:30:00|102.54|99.74|102.49|99.69|102.54|99.74|102.49|99.69|0
1649799300000|2022-04-12 21:35:00|102.51|99.71|102.38|99.58|102.51|99.71|102.38|99.58|0
1649799600000|2022-04-12 21:40:00|102.43|99.63|102.41|99.61|102.49|99.69|102.41|99.61|0
1649799900000|2022-04-12 21:45:00|102.44|99.64|102.44|99.64|102.48|99.68|102.38|99.58|0
1649800200000|2022-04-12 21:50:00|102.5|99.7|102.43|99.63|102.5|99.7|102.42|99.62|0
1649800500000|2022-04-12 21:55:00|102.41|99.61|102.4|99.6|102.45|99.65|102.38|99.58|0
1649800800000|2022-04-12 22:00:00|102.23|99.43|102.1|99.3|102.33|99.53|101.99|99.19|0
1649801100000|2022-04-12 22:05:00|102.12|99.32|101.98|99.18|102.14|99.34|101.91|99.11|0
1649801400000|2022-04-12 22:10:00|101.97|99.17|102.12|99.32|102.13|99.33|101.83|99.03|0
1649801700000|2022-04-12 22:15:00|102.1|99.3|102.47|99.67|102.57|99.77|102.1|99.3|0
1649802000000|2022-04-12 22:20:00|102.45|99.65|102.55|99.75|102.72|99.92|102.36|99.56|0
1649802300000|2022-04-12 22:25:00|102.53|99.73|102.55|99.75|102.62|99.82|102.47|99.67|0
1649802600000|2022-04-12 22:30:00|102.51|99.71|102.32|99.52|102.51|99.71|102.3|99.5|0
1649802900000|2022-04-12 22:35:00|102.28|99.48|102.2|99.4|102.28|99.48|102.05|99.25|0
1649803200000|2022-04-12 22:40:00|102.16|99.36|102.12|99.32|102.18|99.38|102.08|99.28|0
1649803500000|2022-04-12 22:45:00|102.1|99.3|102.04|99.24|102.2|99.4|102.04|99.24|0
1649803800000|2022-04-12 22:50:00|102.01|99.21|101.74|98.94|102.01|99.21|101.74|98.94|0
1649804100000|2022-04-12 22:55:00|101.78|98.98|101.59|98.79|101.78|98.98|101.59|98.79|0
1649804400000|2022-04-12 23:00:00|101.63|98.83|101.4|98.6|101.64|98.84|101.4|98.6|0
1649804700000|2022-04-12 23:05:00|101.43|98.63|101.28|98.48|101.47|98.67|101.28|98.48|0
1649805000000|2022-04-12 23:10:00|101.32|98.52|101.39|98.59|101.39|98.59|101.28|98.48|0
1649805300000|2022-04-12 23:15:00|101.41|98.61|101.32|98.52|101.51|98.71|101.28|98.48|0
1649805600000|2022-04-12 23:20:00|101.35|98.55|101.43|98.63|101.5|98.7|101.35|98.55|0
1649805900000|2022-04-12 23:25:00|101.39|98.59|101.35|98.55|101.43|98.63|101.26|98.46|0
1649806200000|2022-04-12 23:30:00|101.33|98.53|101.5|98.7|101.5|98.7|101.31|98.51|0
1649806500000|2022-04-12 23:35:00|101.54|98.74|101.61|98.81|101.61|98.81|101.31|98.51|0
1649806800000|2022-04-12 23:40:00|101.57|98.77|101.34|98.54|101.57|98.77|101.31|98.51|0
1649807100000|2022-04-12 23:45:00|101.31|98.51|101.08|98.28|101.31|98.51|101.08|98.28|0
1649807400000|2022-04-12 23:50:00|101.04|98.24|100.89|98.09|101.04|98.24|100.78|97.98|0
1649807700000|2022-04-12 23:55:00|100.85|98.05|100.74|97.94|100.93|98.13|100.74|97.94|0
1649808000000|2022-04-13 00:00:00|100.78|97.98|100.7|97.9|100.81|98.01|100.55|97.75|0
1649808300000|2022-04-13 00:05:00|100.66|97.86|100.62|97.82|100.81|98.01|100.55|97.75|0
1649808600000|2022-04-13 00:10:00|100.59|97.79|100.73|97.93|100.77|97.97|100.58|97.78|0
1649808900000|2022-04-13 00:15:00|100.7|97.9|100.69|97.89|100.81|98.01|100.58|97.78|0
1649809200000|2022-04-13 00:20:00|100.73|97.93|100.69|97.89|100.77|97.97|100.69|97.89|0
1649809500000|2022-04-13 00:25:00|100.73|97.93|100.95|98.15|101.03|98.23|100.73|97.93|0
1649809800000|2022-04-13 00:30:00|100.91|98.11|100.76|97.96|101.03|98.23|100.73|97.93|0
1649810100000|2022-04-13 00:35:00|100.73|97.93|100.61|97.81|100.76|97.96|100.5|97.7|0
1649810400000|2022-04-13 00:40:00|100.63|97.83|100.5|97.7|100.69|97.89|100.5|97.7|0
1649810700000|2022-04-13 00:45:00|100.46|97.66|100.31|97.51|100.46|97.66|100.16|97.36|0
1649811000000|2022-04-13 00:50:00|100.27|97.47|100.34|97.54|100.38|97.58|100.23|97.43|0
1649811300000|2022-04-13 00:55:00|100.33|97.53|100.19|97.39|100.38|97.58|100.16|97.36|0
1649811600000|2022-04-13 01:00:00|100.21|97.41|100.23|97.43|100.27|97.47|100.08|97.28|0
1649811900000|2022-04-13 01:05:00|100.21|97.41|100.19|97.39|100.27|97.47|100.08|97.28|0
1649812200000|2022-04-13 01:10:00|100.15|97.35|100.15|97.35|100.19|97.39|100|97.2|0
1649812500000|2022-04-13 01:15:00|100.11|97.31|100.22|97.42|100.3|97.5|100.11|97.31|0
1649812800000|2022-04-13 01:20:00|100.26|97.46|100.11|97.31|100.34|97.54|100.07|97.27|0
1649813100000|2022-04-13 01:25:00|100.13|97.33|100.18|97.38|100.22|97.42|100.09|97.29|0
1649813400000|2022-04-13 01:30:00|100.22|97.42|100.18|97.38|100.29|97.49|99.92|97.12|0
1649813700000|2022-04-13 01:35:00|100.14|97.34|100.18|97.38|100.25|97.45|100.14|97.34|0
1649814000000|2022-04-13 01:40:00|100.16|97.36|99.99|97.19|100.22|97.42|99.96|97.16|0
1649814300000|2022-04-13 01:45:00|99.95|97.15|100.21|97.41|100.25|97.45|99.81|97.01|0
1649814600000|2022-04-13 01:50:00|100.18|97.38|100.04|97.24|100.21|97.41|99.91|97.11|0
1649814900000|2022-04-13 01:55:00|100.02|97.22|100.06|97.26|100.12|97.32|99.84|97.04|0
1649815200000|2022-04-13 02:00:00|100.02|97.22|100.1|97.3|100.17|97.37|99.91|97.11|0
1649815500000|2022-04-13 02:05:00|100.06|97.26|99.83|97.03|100.1|97.3|99.76|96.96|0
1649815800000|2022-04-13 02:10:00|99.87|97.07|99.83|97.03|99.94|97.14|99.76|96.96|0
1649816100000|2022-04-13 02:15:00|99.79|96.99|99.83|97.03|99.91|97.11|99.76|96.96|0
1649816400000|2022-04-13 02:20:00|99.87|97.07|99.75|96.95|99.87|97.07|99.64|96.84|0
1649816700000|2022-04-13 02:25:00|99.79|96.99|99.75|96.95|99.86|97.06|99.68|96.88|0
1649817000000|2022-04-13 02:30:00|99.79|96.99|99.56|96.76|99.79|96.99|99.53|96.73|0
1649817300000|2022-04-13 02:35:00|99.6|96.8|99.71|96.91|99.71|96.91|99.49|96.69|0
1649817600000|2022-04-13 02:40:00|99.67|96.87|99.89|97.09|99.93|97.13|99.67|96.87|0
1649817900000|2022-04-13 02:45:00|99.86|97.06|99.74|96.94|99.93|97.13|99.74|96.94|0
1649818200000|2022-04-13 02:50:00|99.71|96.91|99.63|96.83|99.78|96.98|99.59|96.79|0
1649818500000|2022-04-13 02:55:00|99.61|96.81|99.74|96.94|99.78|96.98|99.56|96.76|0
1649818800000|2022-04-13 03:00:00|99.7|96.9|99.44|96.64|99.7|96.9|99.41|96.61|0
1649819100000|2022-04-13 03:05:00|99.48|96.68|99.51|96.71|99.55|96.75|99.22|96.42|0
1649819400000|2022-04-13 03:10:00|99.48|96.68|99.44|96.64|99.55|96.75|98.56|95.76|0
1649819700000|2022-04-13 03:15:00|99.48|96.68|99.4|96.6|99.51|96.71|99.4|96.6|0
1649820000000|2022-04-13 03:20:00|99.36|96.56|99.32|96.52|99.4|96.6|99.21|96.41|0
1649820300000|2022-04-13 03:25:00|99.36|96.56|99.29|96.49|99.4|96.6|99.29|96.49|0
1649820600000|2022-04-13 03:30:00|99.32|96.52|99.43|96.63|99.51|96.71|99.21|96.41|0
1649820900000|2022-04-13 03:35:00|99.45|96.65|99.26|96.46|99.47|96.67|99.25|96.45|0
1649821200000|2022-04-13 03:40:00|99.25|96.45|99.35|96.55|99.37|96.57|99.21|96.41|0
1649821500000|2022-04-13 03:45:00|99.37|96.57|99.28|96.48|99.37|96.57|99.24|96.44|0
1649821800000|2022-04-13 03:50:00|99.32|96.52|99.28|96.48|99.33|96.53|99.24|96.44|0
1649822100000|2022-04-13 03:55:00|99.31|96.51|99.27|96.47|99.35|96.55|99.27|96.47|0
1649822400000|2022-04-13 04:00:00|99.26|96.46|99.42|96.62|99.46|96.66|99.24|96.44|0
1649822700000|2022-04-13 04:05:00|99.38|96.58|99.27|96.47|99.42|96.62|99.23|96.43|0
1649823000000|2022-04-13 04:10:00|99.31|96.51|99.31|96.51|99.34|96.54|99.27|96.47|0
1649823300000|2022-04-13 04:15:00|99.34|96.54|99.27|96.47|99.38|96.58|99.27|96.47|0
1649823600000|2022-04-13 04:20:00|99.3|96.5|99.34|96.54|99.34|96.54|99.23|96.43|0
1649823900000|2022-04-13 04:25:00|99.38|96.58|99.6|96.8|99.63|96.83|99.38|96.58|0
1649824200000|2022-04-13 04:30:00|99.63|96.83|99.97|97.17|99.97|97.17|99.6|96.8|0
1649824500000|2022-04-13 04:35:00|99.93|97.13|99.93|97.13|100.15|97.35|99.89|97.09|0
1649824800000|2022-04-13 04:40:00|99.96|97.16|99.89|97.09|100|97.2|99.85|97.05|0
1649825100000|2022-04-13 04:45:00|99.85|97.05|99.7|96.9|99.89|97.09|99.7|96.9|0
1649825400000|2022-04-13 04:50:00|99.72|96.92|99.77|96.97|99.77|96.97|99.66|96.86|0
1649825700000|2022-04-13 04:55:00|99.74|96.94|99.59|96.79|99.74|96.94|99.59|96.79|0
1649826000000|2022-04-13 05:00:00|99.62|96.82|99.29|96.49|99.7|96.9|99.27|96.47|0
1649826300000|2022-04-13 05:05:00|99.32|96.52|99.36|96.56|99.47|96.67|99.32|96.52|0
1649826600000|2022-04-13 05:10:00|99.32|96.52|99.62|96.82|99.69|96.89|99.32|96.52|0
1649826900000|2022-04-13 05:15:00|99.58|96.78|99.32|96.52|99.6|96.8|99.32|96.52|0
1649827200000|2022-04-13 05:20:00|99.36|96.56|99.32|96.52|99.36|96.56|99.17|96.37|0
1649827500000|2022-04-13 05:25:00|99.35|96.55|99.43|96.63|99.54|96.74|99.35|96.55|0
1649827800000|2022-04-13 05:30:00|99.39|96.59|98.43|95.63|99.39|96.59|98.43|95.63|0
1649828100000|2022-04-13 05:35:00|98.39|95.59|98.28|95.48|98.61|95.81|97.95|95.15|0
1649828400000|2022-04-13 05:40:00|98.32|95.52|98.35|95.55|98.35|95.55|98.14|95.34|0
1649828700000|2022-04-13 05:45:00|98.39|95.59|98.02|95.22|98.39|95.59|98.02|95.22|0
1649829000000|2022-04-13 05:50:00|97.99|95.19|97.66|94.86|98.13|95.33|97.62|94.82|0
1649829300000|2022-04-13 05:55:00|97.62|94.82|97.44|94.64|97.69|94.89|97.4|94.6|0
1649829600000|2022-04-13 06:00:00|97.4|94.6|97.8|95|97.8|95|97.4|94.6|0
1649829900000|2022-04-13 06:05:00|97.76|94.96|98.2|95.4|98.23|95.43|97.76|94.96|0
1649830200000|2022-04-13 06:10:00|98.16|95.36|97.98|95.18|98.23|95.43|97.87|95.07|0
1649830500000|2022-04-13 06:15:00|98.01|95.21|97.76|94.96|98.14|95.34|97.76|94.96|0
1649830800000|2022-04-13 06:20:00|97.79|94.99|98.05|95.25|98.05|95.25|97.72|94.92|0
1649831100000|2022-04-13 06:25:00|98.03|95.23|98.19|95.39|98.23|95.43|97.94|95.14|0
1649831400000|2022-04-13 06:30:00|98.23|95.43|98.55|95.75|98.7|95.9|98.15|95.35|0
1649831700000|2022-04-13 06:35:00|98.59|95.79|98.77|95.97|98.77|95.97|98.37|95.57|0
1649832000000|2022-04-13 06:40:00|98.81|96.01|98.77|95.97|98.85|96.05|98.63|95.83|0
1649832300000|2022-04-13 06:45:00|98.73|95.93|98.68|95.88|98.84|96.04|98.55|95.75|0
1649832600000|2022-04-13 06:50:00|98.66|95.86|98.73|95.93|98.73|95.93|98.55|95.75|0
1649832900000|2022-04-13 06:55:00|98.77|95.97|98.88|96.08|99.06|96.26|98.77|95.97|0
1649833200000|2022-04-13 07:00:00|98.84|96.04|99.24|96.44|99.28|96.48|98.47|95.67|0
1649833500000|2022-04-13 07:05:00|98.93|96.53|99.78|97.38|99.89|97.49|98.8|96.4|0
1649833800000|2022-04-13 07:10:00|99.82|97.42|99.6|97.2|99.89|97.49|99.35|96.95|0
1649834100000|2022-04-13 07:15:00|99.61|97.21|99.33|96.93|99.71|97.31|98.93|96.53|0
1649834400000|2022-04-13 07:20:00|99.35|96.95|99|96.6|99.41|97.01|98.45|96.05|0
1649834700000|2022-04-13 07:25:00|98.96|96.56|99|96.6|99.22|96.82|98.7|96.3|0
1649835000000|2022-04-13 07:30:00|98.98|96.58|99.29|96.89|99.51|97.11|98.98|96.58|0
1649835300000|2022-04-13 07:35:00|99.25|96.85|98.79|96.39|99.29|96.89|98.64|96.24|0
1649835600000|2022-04-13 07:40:00|98.77|96.37|97.41|95.01|101.04|98.64|97.4|95|0
1649835900000|2022-04-13 07:45:00|97.4|95|97.32|94.92|97.54|95.14|97.21|94.81|0
1649836200000|2022-04-13 07:50:00|97.3|94.9|97.61|95.21|97.8|95.4|97.25|94.85|0
1649836500000|2022-04-13 07:55:00|97.65|95.25|97.79|95.39|97.98|95.58|97.46|95.06|0
1649836800000|2022-04-13 08:00:00|97.83|95.43|97.24|94.84|97.94|95.54|96.95|94.55|0
1649837100000|2022-04-13 08:05:00|97.26|94.86|96.91|94.51|97.26|94.86|96.69|94.29|0
1649837400000|2022-04-13 08:10:00|96.95|94.55|97.29|94.89|97.35|94.95|96.91|94.51|0
1649837700000|2022-04-13 08:15:00|97.31|94.91|97.35|94.95|97.35|94.95|96.98|94.58|0
1649838000000|2022-04-13 08:20:00|97.36|94.96|97.29|94.89|97.53|95.13|97.24|94.84|0
1649838300000|2022-04-13 08:25:00|97.27|94.87|97.63|95.23|97.78|95.38|97.27|94.87|0
1649838600000|2022-04-13 08:30:00|97.67|95.27|97.45|95.05|97.85|95.45|97.41|95.01|0
1649838900000|2022-04-13 08:35:00|97.43|95.03|97.7|95.3|97.74|95.34|97.43|95.03|0
1649839200000|2022-04-13 08:40:00|97.67|95.27|96.86|94.46|97.67|95.27|96.83|94.43|0
1649839500000|2022-04-13 08:45:00|96.79|94.39|96.57|94.17|96.83|94.43|96.46|94.06|0
1649839800000|2022-04-13 08:50:00|96.61|94.21|96.61|94.21|96.86|94.46|96.42|94.02|0
1649840100000|2022-04-13 08:55:00|96.57|94.17|96.78|94.38|96.89|94.49|96.42|94.02|0
1649840400000|2022-04-13 09:00:00|96.82|94.42|96.96|94.56|97|94.6|96.78|94.38|0
1649840700000|2022-04-13 09:05:00|96.98|94.58|96.82|94.42|97.11|94.71|96.78|94.38|0
1649841000000|2022-04-13 09:10:00|96.85|94.45|96.96|94.56|96.96|94.56|96.71|94.31|0
1649841300000|2022-04-13 09:15:00|97.03|94.63|97.25|94.85|97.38|94.98|97.03|94.63|0
1649841600000|2022-04-13 09:20:00|97.27|94.87|97.4|95|97.47|95.07|97.21|94.81|0
1649841900000|2022-04-13 09:25:00|97.36|94.96|97.47|95.07|97.54|95.14|97.25|94.85|0
1649842200000|2022-04-13 09:30:00|97.54|95.14|97.54|95.14|97.65|95.25|97.5|95.1|0
1649842500000|2022-04-13 09:35:00|97.52|95.12|98.31|95.91|98.42|96.02|97.5|95.1|0
1649842800000|2022-04-13 09:40:00|98.27|95.87|98.55|96.15|98.6|96.2|98.27|95.87|0
1649843100000|2022-04-13 09:45:00|98.56|96.16|98.6|96.2|98.79|96.39|98.42|96.02|0
1649843400000|2022-04-13 09:50:00|98.62|96.22|99.72|97.32|99.87|97.47|98.15|95.75|0
1649843700000|2022-04-13 09:55:00|99.76|97.36|100.57|98.17|100.61|98.21|99.72|97.32|0
1649844000000|2022-04-13 10:00:00|100.54|98.14|100.16|97.76|100.67|98.27|100.01|97.61|0
1649844300000|2022-04-13 10:05:00|100.2|97.8|100.38|97.98|100.46|98.06|100.09|97.69|0
1649844600000|2022-04-13 10:10:00|100.31|97.91|100.01|97.61|100.33|97.93|99.9|97.5|0
1649844900000|2022-04-13 10:15:00|99.97|97.57|100.12|97.72|100.31|97.91|99.8|97.4|0
1649845200000|2022-04-13 10:20:00|100.16|97.76|100.29|97.89|100.3|97.9|99.86|97.46|0
1649845500000|2022-04-13 10:25:00|100.27|97.87|100.15|97.75|100.34|97.94|99.97|97.57|0
1649845800000|2022-04-13 10:30:00|100.17|97.77|99.57|97.17|100.19|97.79|99.55|97.15|0
1649846100000|2022-04-13 10:35:00|99.55|97.15|99.11|96.71|99.7|97.3|99.03|96.63|0
1649846400000|2022-04-13 10:40:00|99.07|96.67|99.16|96.76|99.26|96.86|98.96|96.56|0
1649846700000|2022-04-13 10:45:00|99.18|96.78|99.53|97.13|99.66|97.26|98.96|96.56|0
1649847000000|2022-04-13 10:50:00|99.51|97.11|99.03|96.63|99.51|97.11|98.81|96.41|0
1649847300000|2022-04-13 10:55:00|99.01|96.61|98.77|96.37|99.03|96.63|98.7|96.3|0
1649847600000|2022-04-13 11:00:00|98.71|96.31|98.51|96.11|98.92|96.52|98.47|96.07|0
1649847900000|2022-04-13 11:05:00|98.47|96.07|98.25|95.85|98.47|96.07|98.07|95.67|0
1649848200000|2022-04-13 11:10:00|98.21|95.81|98.03|95.63|98.36|95.96|98.03|95.63|0
1649848500000|2022-04-13 11:15:00|98.01|95.61|98.21|95.81|98.34|95.94|98.01|95.61|0
1649848800000|2022-04-13 11:20:00|98.25|95.85|98.65|96.25|98.65|96.25|98.17|95.77|0
1649849100000|2022-04-13 11:25:00|98.61|96.21|98.5|96.1|98.93|96.53|98.46|96.06|0
1649849400000|2022-04-13 11:30:00|98.52|96.12|99.13|96.73|99.13|96.73|98.5|96.1|0
1649849700000|2022-04-13 11:35:00|99.09|96.69|99.31|96.91|99.38|96.98|98.98|96.58|0
1649850000000|2022-04-13 11:40:00|99.36|96.96|99.9|97.5|99.94|97.54|99.31|96.91|0
1649850300000|2022-04-13 11:45:00|99.86|97.46|100.09|97.69|100.09|97.69|99.75|97.35|0
1649850600000|2022-04-13 11:50:00|100.05|97.65|100.68|98.28|100.76|98.36|100.05|97.65|0
1649850900000|2022-04-13 11:55:00|100.72|98.32|101.28|98.88|101.58|99.18|100.72|98.32|0
1649851200000|2022-04-13 12:00:00|101.36|98.96|101.43|99.03|101.51|99.11|101.05|98.65|0
1649851500000|2022-04-13 12:05:00|101.58|99.18|102.03|99.63|102.03|99.63|101.32|98.92|0
1649851800000|2022-04-13 12:10:00|102.07|99.67|101.69|99.29|102.11|99.71|101.62|99.22|0
1649852100000|2022-04-13 12:15:00|101.81|99.41|101.43|99.03|102.03|99.63|101.31|98.91|0
1649852400000|2022-04-13 12:20:00|101.46|99.06|102.52|100.12|102.77|100.37|101.31|98.91|0
1649852700000|2022-04-13 12:25:00|102.49|100.09|102.33|99.93|102.83|100.43|102.14|99.74|0
1649853000000|2022-04-13 12:30:00|102.29|99.89|102.44|100.04|103.31|100.91|102.03|99.63|0
1649853300000|2022-04-13 12:35:00|102.41|100.01|102.18|99.78|102.75|100.35|102.1|99.7|0
1649853600000|2022-04-13 12:40:00|102.14|99.74|101.74|99.34|102.33|99.93|101.45|99.05|0
1649853900000|2022-04-13 12:45:00|101.76|99.36|101.98|99.58|102.1|99.7|101.57|99.17|0
1649854200000|2022-04-13 12:50:00|102.02|99.62|102.21|99.81|102.25|99.85|101.94|99.54|0
1649854500000|2022-04-13 12:55:00|102.25|99.85|102.97|100.57|102.97|100.57|102.21|99.81|0
1649854800000|2022-04-13 13:00:00|102.95|100.55|102.81|100.41|102.97|100.57|102.74|100.34|0
1649855100000|2022-04-13 13:05:00|102.74|100.34|103.58|101.18|103.62|101.22|102.74|100.34|0
1649855400000|2022-04-13 13:10:00|103.6|101.2|103.79|101.39|105.69|103.29|102.92|100.52|0
1649855700000|2022-04-13 13:15:00|103.75|101.35|103.21|100.81|103.83|101.43|103.17|100.77|0
1649856000000|2022-04-13 13:20:00|103.17|100.77|103.13|100.73|103.21|100.81|102.79|100.39|0
1649856300000|2022-04-13 13:25:00|103.17|100.77|103.8|101.4|103.9|101.5|103.17|100.77|0
1649856600000|2022-04-13 13:30:00|103.78|101.38|102.1|99.7|104.01|101.61|102.1|99.7|0
1649856900000|2022-04-13 13:35:00|101.91|99.51|101.65|99.25|103.2|100.8|101.24|98.84|0
1649857200000|2022-04-13 13:40:00|101.46|99.06|100.75|98.35|101.73|99.33|100.35|97.95|0
1649857500000|2022-04-13 13:45:00|100.63|98.23|100.26|97.86|100.97|98.57|100.04|97.64|0
1649857800000|2022-04-13 13:50:00|100.22|97.82|100.44|98.04|100.71|98.31|100.15|97.75|0
1649858100000|2022-04-13 13:55:00|100.37|97.97|101.83|99.43|101.91|99.51|100.33|97.93|0
1649858400000|2022-04-13 14:00:00|101.87|99.47|101.91|99.51|102.55|100.15|101.76|99.36|0
1649858700000|2022-04-13 14:05:00|101.87|99.47|102.7|100.3|102.7|100.3|101.23|98.83|0
1649859000000|2022-04-13 14:10:00|102.66|100.26|102.43|100.03|102.97|100.57|102.13|99.73|0
1649859300000|2022-04-13 14:15:00|102.32|99.92|100.66|98.26|102.32|99.92|100.55|98.15|0
1649859600000|2022-04-13 14:20:00|100.7|98.3|100.17|97.77|100.89|98.49|100.17|97.77|0
1649859900000|2022-04-13 14:25:00|100.21|97.81|101.07|98.67|101.07|98.67|100.21|97.81|0
1649860200000|2022-04-13 14:30:00|101.15|98.75|100.62|98.22|101.37|98.97|100.15|97.75|0
1649860500000|2022-04-13 14:35:00|100.66|98.26|101.26|98.86|101.33|98.93|100.39|97.99|0
1649860800000|2022-04-13 14:40:00|101.37|98.97|100.65|98.25|101.79|99.39|100.62|98.22|0
1649861100000|2022-04-13 14:45:00|100.62|98.22|100.88|98.48|100.88|98.48|100.13|97.73|0
1649861400000|2022-04-13 14:50:00|100.84|98.44|100.28|97.88|100.99|98.59|100.09|97.69|0
1649861700000|2022-04-13 14:55:00|100.43|98.03|100.2|97.8|100.61|98.21|100.09|97.69|0
1649862000000|2022-04-13 15:00:00|100.24|97.84|98.75|96.35|100.27|97.87|98.6|96.2|0
1649862300000|2022-04-13 15:05:00|98.73|96.33|99.08|96.68|99.16|96.76|98.68|96.28|0
1649862600000|2022-04-13 15:10:00|99.04|96.64|98.45|96.05|99.12|96.72|98.42|96.02|0
1649862900000|2022-04-13 15:15:00|98.42|96.02|98.19|95.79|98.53|96.13|98.08|95.68|0
1649863200000|2022-04-13 15:20:00|98.16|95.76|97.6|95.2|99.61|97.21|95.31|92.91|0
1649863500000|2022-04-13 15:25:00|97.53|95.13|97.31|94.91|97.6|95.2|97.06|94.66|0
1649863800000|2022-04-13 15:30:00|97.24|94.84|97.13|94.73|97.38|94.98|96.69|94.29|0
1649864100000|2022-04-13 15:35:00|97.04|94.64|97.45|95.05|97.64|95.24|96.98|94.58|0
1649864400000|2022-04-13 15:40:00|97.38|94.98|97.38|94.98|97.67|95.27|97.09|94.69|0
1649864700000|2022-04-13 15:45:00|97.42|95.02|97.67|95.27|97.78|95.38|97.38|94.98|0
1649865000000|2022-04-13 15:50:00|97.74|95.34|98|95.6|98.14|95.74|97.74|95.34|0
1649865300000|2022-04-13 15:55:00|98.03|95.63|98.05|95.65|98.33|95.93|97.96|95.56|0
1649865600000|2022-04-13 16:00:00|98.03|95.63|97.85|95.45|98.43|96.03|97.77|95.37|0
1649865900000|2022-04-13 16:05:00|97.88|95.48|97.55|95.15|97.92|95.52|97.48|95.08|0
1649866200000|2022-04-13 16:10:00|97.59|95.19|97.66|95.26|98.25|95.85|97.48|95.08|0
1649866500000|2022-04-13 16:15:00|97.59|95.19|97.26|94.86|97.84|95.44|97.11|94.71|0
1649866800000|2022-04-13 16:20:00|97.35|94.95|96.82|94.42|97.55|95.15|96.82|94.42|0
1649867100000|2022-04-13 16:25:00|96.78|94.38|97.25|94.85|97.25|94.85|96.53|94.13|0
1649867400000|2022-04-13 16:30:00|97.2|94.8|96.82|94.42|97.22|94.82|96.67|94.27|0
1649867700000|2022-04-13 16:35:00|96.74|94.34|96.63|94.23|96.74|94.34|96.45|94.05|0
1649868000000|2022-04-13 16:40:00|96.6|94.2|95.91|93.51|96.63|94.23|95.84|93.44|0
1649868300000|2022-04-13 16:45:00|95.87|93.47|96.02|93.62|96.09|93.69|95.8|93.4|0
1649868600000|2022-04-13 16:50:00|96.05|93.65|95.4|93|96.34|93.94|95.4|93|0
1649868900000|2022-04-13 16:55:00|95.38|92.98|96.88|94.48|96.95|94.55|95.38|92.98|0
1649869200000|2022-04-13 17:00:00|96.8|94.4|96.51|94.11|96.95|94.55|96.3|93.9|0
1649869500000|2022-04-13 17:05:00|96.58|94.18|96.33|93.93|96.58|94.18|96.19|93.79|0
1649869800000|2022-04-13 17:10:00|96.37|93.97|96.22|93.82|96.4|94|95.82|93.42|0
1649870100000|2022-04-13 17:15:00|96.26|93.86|96.22|93.82|96.29|93.89|96.04|93.64|0
1649870400000|2022-04-13 17:20:00|96.15|93.75|96|93.6|96.15|93.75|95.75|93.35|0
1649870700000|2022-04-13 17:25:00|96.07|93.67|96.39|93.99|96.61|94.21|96.04|93.64|0
1649871000000|2022-04-13 17:30:00|96.43|94.03|97.01|94.61|97.04|94.64|96.32|93.92|0
1649871300000|2022-04-13 17:35:00|96.94|94.54|97.24|94.84|97.48|95.08|96.94|94.54|0
1649871600000|2022-04-13 17:40:00|97.26|94.86|97.28|94.88|97.41|95.01|97.19|94.79|0
1649871900000|2022-04-13 17:45:00|97.3|94.9|97.2|94.8|97.88|95.48|96.9|94.5|0
1649872200000|2022-04-13 17:50:00|97.24|94.84|97.49|95.09|97.6|95.2|97.2|94.8|0
1649872500000|2022-04-13 17:55:00|97.46|95.06|96.84|94.44|97.6|95.2|96.84|94.44|0
1649872800000|2022-04-13 18:00:00|96.86|94.46|96.87|94.47|97.16|94.76|96.8|94.4|0
1649873100000|2022-04-13 18:05:00|96.91|94.51|96.36|93.96|96.94|94.54|96.15|93.75|0
1649873400000|2022-04-13 18:10:00|96.4|94|96.76|94.36|97.23|94.83|96.4|94|0
1649873700000|2022-04-13 18:15:00|96.8|94.4|96.5|94.1|96.81|94.41|96.47|94.07|0
1649874000000|2022-04-13 18:20:00|96.47|94.07|96.57|94.17|96.83|94.43|96.21|93.81|0
1649874300000|2022-04-13 18:25:00|96.54|94.14|96.65|94.25|96.94|94.54|96.46|94.06|0
1649874600000|2022-04-13 18:30:00|96.63|94.23|96.14|93.74|96.93|94.53|96.14|93.74|0
1649874900000|2022-04-13 18:35:00|96.06|93.66|95.95|93.55|96.28|93.88|95.74|93.34|0
1649875200000|2022-04-13 18:40:00|95.99|93.59|95.48|93.08|96.06|93.66|95.48|93.08|0
1649875500000|2022-04-13 18:45:00|95.45|93.05|95.27|92.87|95.74|93.34|95.27|92.87|0
1649875800000|2022-04-13 18:50:00|95.23|92.83|94.91|92.51|95.63|93.23|94.35|91.95|0
1649876100000|2022-04-13 18:55:00|94.87|92.47|94.9|92.5|94.98|92.58|94.65|92.25|0
1649876400000|2022-04-13 19:00:00|94.87|92.47|95.3|92.9|95.58|93.18|94.83|92.43|0
1649876700000|2022-04-13 19:05:00|95.26|92.86|94.37|91.97|95.26|92.86|94.29|91.89|0
1649877000000|2022-04-13 19:10:00|94.4|92|94.4|92|94.58|92.18|94.26|91.86|0
1649877300000|2022-04-13 19:15:00|94.42|92.02|93.97|91.57|94.43|92.03|93.9|91.5|0
1649877600000|2022-04-13 19:20:00|94.01|91.61|94.76|92.36|94.76|92.36|93.9|91.5|0
1649877900000|2022-04-13 19:25:00|94.68|92.28|93.38|90.98|94.79|92.39|93.24|90.84|0
1649878200000|2022-04-13 19:30:00|93.34|90.94|92.92|90.52|93.48|91.08|92.78|90.38|0
1649878500000|2022-04-13 19:35:00|92.88|90.48|92.78|90.38|93.27|90.87|92.71|90.31|0
1649878800000|2022-04-13 19:40:00|92.85|90.45|92.88|90.48|93.13|90.73|92.71|90.31|0
1649879100000|2022-04-13 19:45:00|92.78|90.38|92.67|90.27|93.06|90.66|92.53|90.13|0
1649879400000|2022-04-13 19:50:00|92.7|90.3|93.58|91.18|93.79|91.39|92.7|90.3|0
1649879700000|2022-04-13 19:55:00|93.79|91.39|92.72|90.32|93.79|91.39|92.48|90.08|0
1649880000000|2022-04-13 20:00:00|92.62|90.22|93.15|90.75|93.29|90.89|92.62|90.22|0
1649880300000|2022-04-13 20:05:00|93.18|90.78|93.11|90.71|93.29|90.89|93.07|90.67|0
1649880600000|2022-04-13 20:10:00|93.14|90.74|93.28|90.88|93.28|90.88|92.97|90.57|0
1649880900000|2022-04-13 20:15:00|93.48|90.68|93.31|90.51|93.48|90.68|93.24|90.44|0
1649881200000|2022-04-13 20:20:00|93.27|90.47|93.3|90.5|93.34|90.54|93.27|90.47|0
1649881500000|2022-04-13 20:25:00|93.27|90.47|93.34|90.54|93.34|90.54|93.23|90.43|0
1649881800000|2022-04-13 20:30:00|93.3|90.5|93.3|90.5|93.34|90.54|93.3|90.5|0
1649882100000|2022-04-13 20:35:00|93.26|90.46|93.33|90.53|93.33|90.53|93.26|90.46|0
1649882400000|2022-04-13 20:40:00|93.3|90.5|93.26|90.46|93.33|90.53|93.23|90.43|0
1649882700000|2022-04-13 20:45:00|93.3|90.5|93.29|90.49|93.33|90.53|93.22|90.42|0
1649883000000|2022-04-13 20:50:00|93.33|90.53|93.33|90.53|93.33|90.53|93.26|90.46|0
1649883300000|2022-04-13 20:55:00|93.29|90.49|93.42|90.62|93.45|90.65|93.26|90.46|0
1649883600000|2022-04-13 21:00:00|93.44|90.64|93.37|90.57|93.44|90.64|93.37|90.57|0
1649883900000|2022-04-13 21:05:00|93.41|90.61|93.43|90.63|93.44|90.64|93.37|90.57|0
1649884200000|2022-04-13 21:10:00|93.44|90.64|93.43|90.63|93.45|90.65|93.43|90.63|0
1649884500000|2022-04-13 21:15:00|93.41|90.61|93.4|90.6|93.44|90.64|93.4|90.6|0
1649884800000|2022-04-13 21:20:00|93.35|90.55|93.29|90.49|93.35|90.55|93.28|90.48|0
1649885100000|2022-04-13 21:25:00|93.3|90.5|93.3|90.5|93.31|90.51|93.3|90.5|0
1649885400000|2022-04-13 21:30:00|93.29|90.49|93.29|90.49|93.29|90.49|93.29|90.49|0
1649885700000|2022-04-13 21:35:00|93.28|90.48|93.28|90.48|93.28|90.48|93.28|90.48|0
1649886300000|2022-04-13 21:45:00|93.3|90.5|93.29|90.49|93.31|90.51|93.29|90.49|0
1649886600000|2022-04-13 21:50:00|93.28|90.48|93.29|90.49|93.29|90.49|93.28|90.48|0
1649886900000|2022-04-13 21:55:00|93.28|90.48|93.31|90.51|93.31|90.51|93.28|90.48|0
1649887200000|2022-04-13 22:00:00|93.32|90.52|93.41|90.61|93.45|90.65|93.27|90.47|0
1649887500000|2022-04-13 22:05:00|93.44|90.64|93.41|90.61|93.44|90.64|93.34|90.54|0
1649887800000|2022-04-13 22:10:00|93.39|90.59|93.37|90.57|93.44|90.64|93.37|90.57|0
1649888100000|2022-04-13 22:15:00|93.41|90.61|93.3|90.5|93.41|90.61|93.19|90.39|0
1649888400000|2022-04-13 22:20:00|93.28|90.48|93.4|90.6|93.4|90.6|93.25|90.45|0
1649888700000|2022-04-13 22:25:00|93.37|90.57|93.36|90.56|93.44|90.64|93.33|90.53|0
1649889000000|2022-04-13 22:30:00|93.33|90.53|93.12|90.32|93.36|90.56|93.08|90.28|0
1649889300000|2022-04-13 22:35:00|93.08|90.28|93.03|90.23|93.08|90.28|92.94|90.14|0
1649889600000|2022-04-13 22:40:00|93.01|90.21|92.97|90.17|93.01|90.21|92.92|90.12|0
1649889900000|2022-04-13 22:45:00|92.95|90.15|92.9|90.1|92.95|90.15|92.9|90.1|0
1649890200000|2022-04-13 22:50:00|92.93|90.13|92.83|90.03|92.93|90.13|92.83|90.03|0
1649890500000|2022-04-13 22:55:00|92.79|89.99|92.83|90.03|92.9|90.1|92.79|89.99|0
1649890800000|2022-04-13 23:00:00|92.81|90.01|92.98|90.18|93|90.2|92.79|89.99|0
1649891100000|2022-04-13 23:05:00|93|90.2|93.03|90.23|93.09|90.29|92.96|90.16|0
1649891400000|2022-04-13 23:10:00|93.02|90.22|93.1|90.3|93.1|90.3|93.02|90.22|0
1649891700000|2022-04-13 23:15:00|93.07|90.27|92.96|90.16|93.07|90.27|92.92|90.12|0
1649892000000|2022-04-13 23:20:00|92.99|90.19|92.89|90.09|92.99|90.19|92.85|90.05|0
1649892300000|2022-04-13 23:25:00|92.92|90.12|93.27|90.47|93.31|90.51|92.91|90.11|0
1649892600000|2022-04-13 23:30:00|93.29|90.49|93.32|90.52|93.34|90.54|93.27|90.47|0
1649892900000|2022-04-13 23:35:00|93.31|90.51|93.38|90.58|93.41|90.61|93.27|90.47|0
1649893200000|2022-04-13 23:40:00|93.34|90.54|93.3|90.5|93.36|90.56|93.27|90.47|0
1649893500000|2022-04-13 23:45:00|93.27|90.47|93.3|90.5|93.37|90.57|93.16|90.36|0
1649893800000|2022-04-13 23:50:00|93.34|90.54|93.3|90.5|93.35|90.55|93.23|90.43|0
1649894100000|2022-04-13 23:55:00|93.26|90.46|93.37|90.57|93.37|90.57|93.23|90.43|0
1649894400000|2022-04-14 00:00:00|93.26|90.46|92.94|90.14|93.37|90.57|92.91|90.11|0
1649894700000|2022-04-14 00:05:00|92.91|90.11|92.7|89.9|93.08|90.28|92.63|89.83|0
1649895000000|2022-04-14 00:10:00|92.73|89.93|92.41|89.61|92.8|90|92.34|89.54|0
1649895300000|2022-04-14 00:15:00|92.38|89.58|92.52|89.72|92.83|90.03|92.38|89.58|0
1649895600000|2022-04-14 00:20:00|92.48|89.68|92.41|89.61|92.66|89.86|92.3|89.5|0
1649895900000|2022-04-14 00:25:00|92.37|89.57|92.44|89.64|92.44|89.64|92.34|89.54|0
1649896200000|2022-04-14 00:30:00|92.41|89.61|92.34|89.54|92.48|89.68|92.27|89.47|0
1649896500000|2022-04-14 00:35:00|92.32|89.52|92.4|89.6|92.48|89.68|92.32|89.52|0
1649896800000|2022-04-14 00:40:00|92.39|89.59|92.47|89.67|92.54|89.74|92.39|89.59|0
1649897100000|2022-04-14 00:45:00|92.51|89.71|92.42|89.62|92.51|89.71|92.37|89.57|0
1649897400000|2022-04-14 00:50:00|92.4|89.6|92.36|89.56|92.44|89.64|92.36|89.56|0
1649897700000|2022-04-14 00:55:00|92.4|89.6|92.64|89.84|92.68|89.88|92.4|89.6|0
1649898000000|2022-04-14 01:00:00|92.68|89.88|92.87|90.07|93.03|90.23|92.61|89.81|0
1649898300000|2022-04-14 01:05:00|92.85|90.05|92.96|90.16|93.06|90.26|92.85|90.05|0
1649898600000|2022-04-14 01:10:00|92.99|90.19|92.99|90.19|93.06|90.26|92.83|90.03|0
1649898900000|2022-04-14 01:15:00|92.97|90.17|92.85|90.05|92.99|90.19|92.78|89.98|0
1649899200000|2022-04-14 01:20:00|92.88|90.08|92.88|90.08|93.02|90.22|92.84|90.04|0
1649899500000|2022-04-14 01:25:00|92.84|90.04|92.91|90.11|92.91|90.11|92.81|90.01|0
1649899800000|2022-04-14 01:30:00|92.88|90.08|92.98|90.18|93.09|90.29|92.84|90.04|0
1649900100000|2022-04-14 01:35:00|92.95|90.15|92.94|90.14|93.02|90.22|92.89|90.09|0
1649900400000|2022-04-14 01:40:00|92.91|90.11|93.15|90.35|93.15|90.35|92.87|90.07|0
1649900700000|2022-04-14 01:45:00|93.12|90.32|92.84|90.04|93.15|90.35|92.77|89.97|0
1649901000000|2022-04-14 01:50:00|92.82|90.02|92.62|89.82|92.87|90.07|92.52|89.72|0
1649901300000|2022-04-14 01:55:00|92.61|89.81|92.38|89.58|92.66|89.86|92.31|89.51|0
1649901600000|2022-04-14 02:00:00|92.41|89.61|92.44|89.64|92.51|89.71|92.38|89.58|0
1649901900000|2022-04-14 02:05:00|92.48|89.68|92.2|89.4|92.48|89.68|92.13|89.33|0
1649902200000|2022-04-14 02:10:00|92.16|89.36|92.2|89.4|92.23|89.43|92.02|89.22|0
1649902500000|2022-04-14 02:15:00|92.16|89.36|92.02|89.22|92.2|89.4|91.95|89.15|0
1649902800000|2022-04-14 02:20:00|92.04|89.24|92.19|89.39|92.3|89.5|92.04|89.24|0
1649903100000|2022-04-14 02:25:00|92.16|89.36|92.19|89.39|92.23|89.43|92.05|89.25|0
1649903400000|2022-04-14 02:30:00|92.23|89.43|92.36|89.56|92.36|89.56|92.19|89.39|0
1649903700000|2022-04-14 02:35:00|92.33|89.53|92.36|89.56|92.42|89.62|92.33|89.53|0
1649904000000|2022-04-14 02:40:00|92.38|89.58|92.31|89.51|92.4|89.6|92.24|89.44|0
1649904300000|2022-04-14 02:45:00|92.32|89.52|92.32|89.52|92.32|89.52|92.18|89.38|0
1649904600000|2022-04-14 02:50:00|92.29|89.49|92.22|89.42|92.36|89.56|92.18|89.38|0
1649904900000|2022-04-14 02:55:00|92.18|89.38|92.28|89.48|92.28|89.48|92.15|89.35|0
1649905200000|2022-04-14 03:00:00|92.27|89.47|92.14|89.34|92.28|89.48|92.14|89.34|0
1649905500000|2022-04-14 03:05:00|92.13|89.33|92.32|89.52|92.4|89.6|92.13|89.33|0
1649905800000|2022-04-14 03:10:00|92.35|89.55|92.31|89.51|92.38|89.58|92.28|89.48|0
1649906100000|2022-04-14 03:15:00|92.35|89.55|92.1|89.3|92.35|89.55|92|89.2|0
1649906400000|2022-04-14 03:20:00|92.14|89.34|92.31|89.51|92.42|89.62|92.12|89.32|0
1649906700000|2022-04-14 03:25:00|92.35|89.55|92.27|89.47|92.35|89.55|92.24|89.44|0
1649907000000|2022-04-14 03:30:00|92.24|89.44|92.34|89.54|92.38|89.58|92.24|89.44|0
1649907300000|2022-04-14 03:35:00|92.31|89.51|92.48|89.68|92.52|89.72|92.31|89.51|0
1649907600000|2022-04-14 03:40:00|92.45|89.65|92.3|89.5|92.48|89.68|92.27|89.47|0
1649907900000|2022-04-14 03:45:00|92.27|89.47|92.09|89.29|92.34|89.54|91.85|89.05|0
1649908200000|2022-04-14 03:50:00|92.06|89.26|92.28|89.48|92.28|89.48|92.06|89.26|0
1649908500000|2022-04-14 03:55:00|92.3|89.5|92.23|89.43|92.3|89.5|92.19|89.39|0
1649908800000|2022-04-14 04:00:00|92.25|89.45|92.07|89.27|92.25|89.45|92.02|89.22|0
1649909100000|2022-04-14 04:05:00|92.05|89.25|91.95|89.15|92.07|89.27|91.88|89.08|0
1649909400000|2022-04-14 04:10:00|91.93|89.13|91.73|88.93|91.95|89.15|91.63|88.83|0
1649909700000|2022-04-14 04:15:00|91.77|88.97|91.66|88.86|91.87|89.07|91.56|88.76|0
1649910000000|2022-04-14 04:20:00|91.68|88.88|91.49|88.69|91.73|88.93|91.49|88.69|0
1649910300000|2022-04-14 04:25:00|91.52|88.72|91.4|88.6|91.59|88.79|91.35|88.55|0
1649910600000|2022-04-14 04:30:00|91.42|88.62|91.35|88.55|91.42|88.62|91.31|88.51|0
1649910900000|2022-04-14 04:35:00|91.33|88.53|91.31|88.51|91.36|88.56|91.24|88.44|0
1649911200000|2022-04-14 04:40:00|91.33|88.53|91.27|88.47|91.34|88.54|91.24|88.44|0
1649911500000|2022-04-14 04:45:00|91.24|88.44|91.1|88.3|91.24|88.44|91.1|88.3|0
1649911800000|2022-04-14 04:50:00|91.12|88.32|91.25|88.45|91.27|88.47|91.12|88.32|0
1649912100000|2022-04-14 04:55:00|91.27|88.47|91.3|88.5|91.3|88.5|91.23|88.43|0
1649912400000|2022-04-14 05:00:00|91.27|88.47|91.3|88.5|91.37|88.57|91.13|88.33|0
1649912700000|2022-04-14 05:05:00|91.32|88.52|91.37|88.57|91.37|88.57|91.14|88.34|0
1649913000000|2022-04-14 05:10:00|91.35|88.55|91.3|88.5|91.44|88.64|91.3|88.5|0
1649913300000|2022-04-14 05:15:00|91.23|88.43|91.17|88.37|91.23|88.43|91.12|88.32|0
1649913600000|2022-04-14 05:20:00|91.16|88.36|91.33|88.53|91.36|88.56|91.16|88.36|0
1649913900000|2022-04-14 05:25:00|91.29|88.49|91.36|88.56|91.36|88.56|91.22|88.42|0
1649914200000|2022-04-14 05:30:00|91.34|88.54|91.22|88.42|91.45|88.65|91.19|88.39|0
1649914500000|2022-04-14 05:35:00|91.2|88.4|90.91|88.11|91.26|88.46|90.84|88.04|0
1649914800000|2022-04-14 05:40:00|90.89|88.09|91.04|88.24|91.11|88.31|90.87|88.07|0
1649915100000|2022-04-14 05:45:00|91.03|88.23|91.28|88.48|91.28|88.48|90.85|88.05|0
1649915400000|2022-04-14 05:50:00|91.32|88.52|91.25|88.45|91.35|88.55|91.21|88.41|0
1649915700000|2022-04-14 05:55:00|91.21|88.41|91.42|88.62|91.42|88.62|91.07|88.27|0
1649916000000|2022-04-14 06:00:00|91.32|88.52|91.52|88.72|91.56|88.76|91.25|88.45|0
1649916300000|2022-04-14 06:05:00|91.56|88.76|91.61|88.81|91.76|88.96|91.45|88.65|0
1649916600000|2022-04-14 06:10:00|91.59|88.79|91.55|88.75|91.66|88.86|91.48|88.68|0
1649916900000|2022-04-14 06:15:00|91.57|88.77|91.77|88.97|91.8|89|91.38|88.58|0
1649917200000|2022-04-14 06:20:00|91.75|88.95|91.63|88.83|91.83|89.03|91.63|88.83|0
1649917500000|2022-04-14 06:25:00|91.66|88.86|91.94|89.14|92.04|89.24|91.62|88.82|0
1649917800000|2022-04-14 06:30:00|91.97|89.17|92.2|89.4|92.25|89.45|91.83|89.03|0
1649918100000|2022-04-14 06:35:00|92.18|89.38|92.14|89.34|92.21|89.41|92.04|89.24|0
1649918400000|2022-04-14 06:40:00|92.16|89.36|92.17|89.37|92.25|89.45|92.07|89.27|0
1649918700000|2022-04-14 06:45:00|92.19|89.39|92.28|89.48|92.28|89.48|92.1|89.3|0
1649919000000|2022-04-14 06:50:00|92.31|89.51|92.45|89.65|92.45|89.65|92.21|89.41|0
1649919300000|2022-04-14 06:55:00|92.48|89.68|92.55|89.75|92.55|89.75|92.48|89.68|0
1649919600000|2022-04-14 07:00:00|92.45|89.65|93.01|89.65|93.22|90.07|92.45|89.53|0
1649919900000|2022-04-14 07:05:00|92.8|89.92|93.05|90.17|93.08|90.2|92.7|89.82|0
1649920200000|2022-04-14 07:10:00|93.08|90.2|93.26|90.38|93.5|90.62|92.98|90.1|0
1649920500000|2022-04-14 07:15:00|93.29|90.41|93.1|90.22|93.68|90.8|93.06|90.18|0
1649920800000|2022-04-14 07:20:00|93.08|90.2|93.01|90.13|93.5|90.62|92.94|90.06|0
1649921100000|2022-04-14 07:25:00|92.97|90.09|93.15|90.27|93.19|90.31|92.35|89.47|0
1649921400000|2022-04-14 07:30:00|93.11|90.23|93.66|90.78|93.68|90.8|93.08|90.2|0
1649921700000|2022-04-14 07:35:00|93.64|90.76|93.57|90.69|93.82|90.94|93.36|90.48|0
1649922000000|2022-04-14 07:40:00|93.55|90.67|92.92|90.52|93.64|90.76|92.85|90.35|0
1649922300000|2022-04-14 07:45:00|92.88|90.48|92.65|90.25|93.04|90.64|92.6|90.2|0
1649922600000|2022-04-14 07:50:00|92.63|90.23|92.86|90.46|92.95|90.55|92.63|90.23|0
1649922900000|2022-04-14 07:55:00|92.83|90.43|92.88|90.48|93.16|90.76|92.81|90.41|0
1649923200000|2022-04-14 08:00:00|92.86|90.46|93.26|90.86|93.33|90.93|92.73|90.33|0
1649923500000|2022-04-14 08:05:00|93.3|90.9|92.98|90.58|93.3|90.9|92.63|90.23|0
1649923800000|2022-04-14 08:10:00|92.91|90.51|92.83|90.43|93.01|90.61|92.73|90.33|0
1649924100000|2022-04-14 08:15:00|92.8|90.4|93.01|90.61|93.04|90.64|92.69|90.29|0
1649924400000|2022-04-14 08:20:00|93.04|90.64|93.11|90.71|93.19|90.79|92.92|90.52|0
1649924700000|2022-04-14 08:25:00|93.15|90.75|93.43|91.03|93.64|91.24|93.15|90.75|0
1649925000000|2022-04-14 08:30:00|93.46|91.06|93.5|91.1|93.61|91.21|93.36|90.96|0
1649925300000|2022-04-14 08:35:00|93.53|91.13|93.5|91.1|93.62|91.22|93.44|91.04|0
1649925600000|2022-04-14 08:40:00|93.53|91.13|93.32|90.92|93.53|91.13|93.07|90.67|0
1649925900000|2022-04-14 08:45:00|93.28|90.88|93.3|90.9|93.49|91.09|93.21|90.81|0
1649926200000|2022-04-14 08:50:00|93.28|90.88|93.14|90.74|93.33|90.93|93.1|90.7|0
1649926500000|2022-04-14 08:55:00|93.17|90.77|93.07|90.67|93.35|90.95|93.07|90.67|0
1649926800000|2022-04-14 09:00:00|93.1|90.7|92.78|90.38|93.17|90.77|92.5|90.1|0
1649927100000|2022-04-14 09:05:00|92.89|90.49|92.74|90.34|92.96|90.56|92.48|90.08|0
1649927400000|2022-04-14 09:10:00|92.78|90.38|92.74|90.34|93.13|90.73|92.5|90.1|0
1649927700000|2022-04-14 09:15:00|92.72|90.32|92.85|90.45|92.88|90.48|92.64|90.24|0
1649928000000|2022-04-14 09:20:00|92.81|90.41|92.69|90.29|92.85|90.45|92.58|90.18|0
1649928300000|2022-04-14 09:25:00|92.67|90.27|92.7|90.3|92.84|90.44|92.63|90.23|0
1649928600000|2022-04-14 09:30:00|92.67|90.27|92.45|90.05|92.77|90.37|92.42|90.02|0
1649928900000|2022-04-14 09:35:00|92.47|90.07|92.42|90.02|92.49|90.09|92.35|89.95|0
1649929200000|2022-04-14 09:40:00|92.4|90|92.45|90.05|92.52|90.12|92.34|89.94|0
1649929500000|2022-04-14 09:45:00|92.47|90.07|92.43|90.03|92.52|90.12|92.38|89.98|0
1649929800000|2022-04-14 09:50:00|92.45|90.05|92.59|90.19|93.36|90.86|92.45|89.91|0
1649930100000|2022-04-14 09:55:00|92.55|90.15|92.37|89.97|92.59|90.19|92.3|89.9|0
1649930400000|2022-04-14 10:00:00|92.41|90.01|92.13|89.73|92.48|90.08|92.09|89.69|0
1649930700000|2022-04-14 10:05:00|92.09|89.69|92.2|89.8|92.34|89.94|92.09|89.69|0
1649931000000|2022-04-14 10:10:00|92.21|89.81|92.4|90|92.53|90.13|92.09|89.69|0
1649931300000|2022-04-14 10:15:00|92.37|89.97|92.51|90.11|92.61|90.21|92.23|89.83|0
1649931600000|2022-04-14 10:20:00|92.53|90.13|92.51|90.11|92.61|90.21|92.31|89.91|0
1649931900000|2022-04-14 10:25:00|92.47|90.07|92.57|90.17|92.68|90.28|92.4|90|0
1649932200000|2022-04-14 10:30:00|92.5|90.1|93.07|90.67|93.14|90.74|92.47|90.07|0
1649932500000|2022-04-14 10:35:00|93.1|90.7|93.06|90.66|93.1|90.7|92.92|90.52|0
1649932800000|2022-04-14 10:40:00|93.03|90.63|92.78|90.38|93.05|90.65|92.71|90.31|0
1649933100000|2022-04-14 10:45:00|92.85|90.45|92.87|90.47|92.92|90.52|92.6|90.2|0
1649933400000|2022-04-14 10:50:00|92.85|90.45|92.53|90.13|92.88|90.48|92.53|90.13|0
1649933700000|2022-04-14 10:55:00|92.55|90.15|92.56|90.16|92.67|90.27|92.49|90.09|0
1649934000000|2022-04-14 11:00:00|92.6|90.2|92|89.6|92.7|90.3|91.93|89.53|0
1649934300000|2022-04-14 11:05:00|91.97|89.57|91.97|89.57|92.48|90.03|91.93|89.4|0
1649934600000|2022-04-14 11:10:00|91.99|89.59|91.95|89.55|92.07|89.67|91.81|89.41|0
1649934900000|2022-04-14 11:15:00|91.88|89.48|92.11|89.71|92.16|89.76|91.77|89.37|0
1649935200000|2022-04-14 11:20:00|92.12|89.72|92.37|89.97|92.44|90.04|92.12|89.72|0
1649935500000|2022-04-14 11:25:00|92.33|89.93|92.59|90.19|92.61|90.21|92.31|89.91|0
1649935800000|2022-04-14 11:30:00|92.61|90.21|92.57|90.17|92.68|90.28|92.4|90|0
1649936100000|2022-04-14 11:35:00|92.54|90.14|92.19|89.79|92.68|90.28|92.19|89.79|0
1649936400000|2022-04-14 11:40:00|92.22|89.82|92.31|89.91|92.34|89.94|91.97|89.57|0
1649936700000|2022-04-14 11:45:00|92.25|89.85|92.84|89.48|92.94|89.94|92.04|89.16|0
1649937000000|2022-04-14 11:50:00|92.8|89.44|93.69|90.81|93.86|90.85|92.8|89.44|0
1649937300000|2022-04-14 11:55:00|93.62|90.74|93.72|90.84|94.54|91.66|92.97|90.09|0
1649937600000|2022-04-14 12:00:00|93.74|90.86|93.47|90.59|93.84|90.96|93.31|90.43|0
1649937900000|2022-04-14 12:05:00|93.43|90.55|93.29|90.41|93.43|90.55|93.19|90.31|0
1649938200000|2022-04-14 12:10:00|93.27|90.39|93.11|90.23|93.33|90.45|93.01|90.13|0
1649938500000|2022-04-14 12:15:00|93.15|90.27|92.83|89.95|93.25|90.37|92.83|89.95|0
1649938800000|2022-04-14 12:20:00|92.86|89.98|92.86|89.98|92.97|90.09|92.76|89.88|0
1649939100000|2022-04-14 12:25:00|92.9|90.02|92.54|89.66|93.22|90.34|92.38|89.5|0
1649939400000|2022-04-14 12:30:00|92.47|89.59|92.65|90.25|92.82|90.36|92.22|89.34|0
1649939700000|2022-04-14 12:35:00|92.61|90.21|93|90.6|93|90.6|92.58|90.18|0
1649940000000|2022-04-14 12:40:00|92.97|90.57|93|90.6|93.35|90.95|92.86|90.46|0
1649940300000|2022-04-14 12:45:00|92.96|90.56|93.25|90.85|93.42|91.02|92.75|90.35|0
1649940600000|2022-04-14 12:50:00|93.28|90.88|93.28|90.88|93.35|90.95|93.1|90.7|0
1649940900000|2022-04-14 12:55:00|93.26|90.86|93.53|91.13|93.63|91.23|93.1|90.7|0
1649941200000|2022-04-14 13:00:00|93.56|91.16|93.28|90.88|93.81|91.41|93.28|90.88|0
1649941500000|2022-04-14 13:05:00|93.31|90.91|93.27|90.87|93.56|91.16|93.24|90.84|0
1649941800000|2022-04-14 13:10:00|93.31|90.91|93.34|90.94|93.45|91.05|93.2|90.8|0
1649942100000|2022-04-14 13:15:00|93.33|90.93|92.74|90.34|93.41|91.01|92.74|90.34|0
1649942400000|2022-04-14 13:20:00|92.77|90.37|92.63|90.23|92.77|90.37|92.56|90.16|0
1649942700000|2022-04-14 13:25:00|92.81|90.41|91.68|89.28|92.81|90.41|91.68|89.28|0
1649943000000|2022-04-14 13:30:00|91.65|89.25|90.57|88.17|91.65|89.25|90.57|88.17|0
1649943300000|2022-04-14 13:35:00|90.46|88.06|91.35|88.47|91.66|89.26|89.34|86.94|0
1649943600000|2022-04-14 13:40:00|91.25|88.37|92.75|89.87|92.75|89.87|91.07|88.19|0
1649943900000|2022-04-14 13:45:00|92.72|89.84|91.39|88.51|93.42|90.54|91.37|88.49|0
1649944200000|2022-04-14 13:50:00|93.79|90.91|94|91.12|94.7|91.82|93.72|90.84|0
1649944500000|2022-04-14 13:55:00|93.96|91.08|93.93|91.05|94.25|91.37|93.64|90.76|0
1649944800000|2022-04-14 14:00:00|93.84|90.96|93.21|90.33|93.98|91.1|92.75|89.87|0
1649945100000|2022-04-14 14:05:00|93.25|90.37|96.12|93.24|96.55|93.67|93.25|90.37|0
1649945400000|2022-04-14 14:10:00|96.15|93.27|94.17|91.29|96.44|93.56|93.85|90.97|0
1649945700000|2022-04-14 14:15:00|94.21|91.33|94.03|91.15|94.64|91.76|93.6|90.72|0
1649946000000|2022-04-14 14:20:00|94.14|91.26|95.5|92.62|95.92|93.04|94.1|91.22|0
1649946300000|2022-04-14 14:25:00|95.54|92.66|95.39|92.51|95.9|93.02|95.1|92.22|0
1649946600000|2022-04-14 14:30:00|95.41|92.53|94.96|92.08|95.64|92.76|94.56|91.68|0
1649946900000|2022-04-14 14:35:00|94.92|92.04|95.49|92.61|96|93.12|94.6|91.72|0
1649947200000|2022-04-14 14:40:00|95.57|92.69|95.48|92.6|95.89|93.01|95.02|92.14|0
1649947500000|2022-04-14 14:45:00|95.49|92.61|95.14|92.26|96.02|93.14|94.27|91.39|0
1649947800000|2022-04-14 14:50:00|95.24|92.36|95.31|92.43|95.84|92.96|95.24|92.36|0
1649948100000|2022-04-14 14:55:00|95.35|92.47|95.1|92.22|95.46|92.58|94.7|91.82|0
1649948400000|2022-04-14 15:00:00|95.2|92.32|94.66|91.78|95.46|92.58|94.43|91.55|0
1649948700000|2022-04-14 15:05:00|94.7|91.82|94.7|91.82|95.02|92.14|94.38|91.5|0
1649949000000|2022-04-14 15:10:00|94.73|91.85|94.73|91.85|95.16|92.28|94.34|91.46|0
1649949300000|2022-04-14 15:15:00|94.66|91.78|95.16|92.28|95.45|92.57|94.26|91.38|0
1649949600000|2022-04-14 15:20:00|95.12|92.24|94.19|91.31|95.59|92.71|94.19|91.31|0
1649949900000|2022-04-14 15:25:00|94.15|91.27|93.81|90.93|94.55|91.67|93.65|90.77|0
1649950200000|2022-04-14 15:30:00|93.79|90.91|94.22|91.34|94.29|91.41|93.62|90.74|0
1649950500000|2022-04-14 15:35:00|94.26|91.38|94.9|92.02|94.97|92.09|94.18|91.3|0
1649950800000|2022-04-14 15:40:00|94.86|91.98|95.69|92.81|95.8|92.92|94.79|91.91|0
1649951100000|2022-04-14 15:45:00|95.73|92.85|95.62|92.74|95.91|93.03|95.4|92.52|0
1649951400000|2022-04-14 15:50:00|95.58|92.7|95.91|93.03|95.91|93.03|95.58|92.7|0
1649951700000|2022-04-14 15:55:00|95.87|92.99|95.24|92.36|95.91|93.03|94.39|91.51|0
1649952000000|2022-04-14 16:00:00|95.35|92.47|95.35|92.47|95.64|92.76|94.73|91.85|0
1649952300000|2022-04-14 16:05:00|95.42|92.54|94.8|91.92|95.45|92.57|94.66|91.78|0
1649952600000|2022-04-14 16:10:00|94.84|91.96|95.31|92.43|95.34|92.46|94.69|91.81|0
1649952900000|2022-04-14 16:15:00|95.27|92.39|95.52|92.64|95.7|92.82|95.02|92.14|0
1649953200000|2022-04-14 16:20:00|95.48|92.6|95.7|92.82|95.99|93.11|95.48|92.6|0
1649953500000|2022-04-14 16:25:00|95.66|92.78|96.25|93.37|96.39|93.51|95.56|92.68|0
1649953800000|2022-04-14 16:30:00|96.28|93.4|96.24|93.36|96.47|93.59|95.95|93.07|0
1649954100000|2022-04-14 16:35:00|96.32|93.44|96.43|93.55|96.43|93.55|96.1|93.22|0
1649954400000|2022-04-14 16:40:00|96.39|93.51|96.92|94.04|96.94|94.06|96.39|93.51|0
1649954700000|2022-04-14 16:45:00|96.94|94.06|96.99|94.11|97.08|94.2|96.75|93.87|0
1649955000000|2022-04-14 16:50:00|97.01|94.13|97.04|94.16|97.08|94.2|96.86|93.98|0
1649955300000|2022-04-14 16:55:00|97.01|94.13|96.27|93.39|97.04|94.16|96.2|93.32|0
1649955600000|2022-04-14 17:00:00|96.24|93.36|96.27|93.39|96.45|93.57|95.98|93.1|0
1649955900000|2022-04-14 17:05:00|96.31|93.43|96.6|93.72|96.74|93.86|96.23|93.35|0
1649956200000|2022-04-14 17:10:00|96.62|93.74|96.71|93.83|96.74|93.86|96.05|93.17|0
1649956500000|2022-04-14 17:15:00|96.6|93.72|96.74|93.86|96.89|94.01|96.34|93.46|0
1649956800000|2022-04-14 17:20:00|96.78|93.9|96.52|93.64|96.78|93.9|96.37|93.49|0
1649957100000|2022-04-14 17:25:00|96.41|93.53|96.37|93.49|96.63|93.75|96.28|93.4|0
1649957400000|2022-04-14 17:30:00|96.35|93.47|96.08|93.2|96.48|93.6|95.97|93.09|0
1649957700000|2022-04-14 17:35:00|96.04|93.16|95.97|93.09|96.04|93.16|95.67|92.79|0
1649958000000|2022-04-14 17:40:00|95.95|93.07|95.42|92.54|96.04|93.16|95.27|92.39|0
1649958300000|2022-04-14 17:45:00|95.35|92.47|94.91|92.03|95.38|92.5|94.8|91.92|0
1649958600000|2022-04-14 17:50:00|94.87|91.99|95.2|92.32|95.2|92.32|94.73|91.85|0
1649958900000|2022-04-14 17:55:00|95.16|92.28|94.4|91.52|95.2|92.32|94.4|91.52|0
1649959200000|2022-04-14 18:00:00|94.44|91.56|93.86|90.98|94.47|91.59|93.72|90.84|0
1649959500000|2022-04-14 18:05:00|93.83|90.95|94.4|91.52|94.51|91.63|93.79|90.91|0
1649959800000|2022-04-14 18:10:00|94.36|91.48|94.25|91.37|94.54|91.66|94.11|91.23|0
1649960100000|2022-04-14 18:15:00|94.11|91.23|94.86|91.98|94.9|92.02|94|91.12|0
1649960400000|2022-04-14 18:20:00|94.99|92.11|95.51|92.63|95.55|92.67|94.97|92.09|0
1649960700000|2022-04-14 18:25:00|95.44|92.56|95.02|92.14|95.62|92.74|94.79|91.91|0
1649961000000|2022-04-14 18:30:00|94.97|92.09|95.58|92.7|95.73|92.85|94.68|91.8|0
1649961300000|2022-04-14 18:35:00|95.6|92.72|95.76|92.88|95.94|93.06|95.44|92.56|0
1649961600000|2022-04-14 18:40:00|95.72|92.84|95.54|92.66|95.76|92.88|95.47|92.59|0
1649961900000|2022-04-14 18:45:00|95.56|92.68|95.61|92.73|95.8|92.92|95.32|92.44|0
1649962200000|2022-04-14 18:50:00|95.58|92.7|96.78|93.9|96.89|94.01|95.5|92.62|0
1649962500000|2022-04-14 18:55:00|96.74|93.86|97.26|94.38|97.29|94.41|96.74|93.86|0
1649962800000|2022-04-14 19:00:00|97.29|94.41|97.58|94.7|98.06|95.18|96.16|93.28|0
1649963100000|2022-04-14 19:05:00|97.54|94.66|98.35|95.47|98.35|95.47|97.35|94.47|0
1649963400000|2022-04-14 19:10:00|98.33|95.45|98.05|95.17|98.5|95.62|98.02|95.14|0
1649963700000|2022-04-14 19:15:00|97.98|95.1|97.05|94.17|97.98|95.1|96.95|94.07|0
1649964000000|2022-04-14 19:20:00|97.09|94.21|97.42|94.54|97.57|94.69|96.87|93.99|0
1649964300000|2022-04-14 19:25:00|97.38|94.5|98.01|95.13|98.12|95.24|97.38|94.5|0
1649964600000|2022-04-14 19:30:00|97.94|95.06|98.72|95.84|98.75|95.87|97.94|95.06|0
1649964900000|2022-04-14 19:35:00|98.68|95.8|98.9|96.02|98.9|96.02|98.34|95.46|0
1649965200000|2022-04-14 19:40:00|98.83|95.95|98.04|95.16|98.98|96.1|98.04|95.16|0
1649965500000|2022-04-14 19:45:00|98.08|95.2|98.56|95.68|98.79|95.91|97.97|95.09|0
1649965800000|2022-04-14 19:50:00|98.86|95.98|99.31|96.43|99.61|96.73|98.86|95.98|0
1649966100000|2022-04-14 19:55:00|99.16|96.28|99.95|97.07|100.21|97.33|98.97|96.09|0
1649966400000|2022-04-14 20:00:00|100.1|97.22|100.25|97.37|100.29|97.41|99.72|96.84|0
1649966700000|2022-04-14 20:05:00|100.21|97.33|100.21|97.33|100.29|97.41|100.09|97.21|0
1649967000000|2022-04-14 20:10:00|100.25|97.37|100.28|97.4|100.28|97.4|100.17|97.29|0
1650265500000|2022-04-18 07:05:00|102.91|100.03|102.98|100.1|102.98|100.1|102.87|99.99|0
1650265800000|2022-04-18 07:10:00|102.94|100.06|102.86|99.98|102.98|100.1|102.75|99.87|0
1650266100000|2022-04-18 07:15:00|102.9|100.02|102.9|100.02|102.98|100.1|102.82|99.94|0
1650266400000|2022-04-18 07:20:00|102.92|100.04|102.8|99.92|103.02|100.14|102.78|99.9|0
1650266700000|2022-04-18 07:25:00|102.78|99.9|102.82|99.94|102.82|99.94|102.57|99.69|0
1650267000000|2022-04-18 07:30:00|102.84|99.96|102.82|99.94|103.01|100.13|102.82|99.94|0
1650267300000|2022-04-18 07:35:00|102.74|99.86|103.16|100.28|103.5|100.62|102.7|99.82|0
1650267600000|2022-04-18 07:40:00|103.13|100.25|103.22|100.34|103.32|100.44|103.01|100.13|0
1650267900000|2022-04-18 07:45:00|103.16|100.28|102.93|100.05|103.2|100.32|102.87|99.99|0
1650268200000|2022-04-18 07:50:00|102.95|100.07|102.85|99.97|103|100.12|102.81|99.93|0
1650268500000|2022-04-18 07:55:00|102.89|100.01|102.83|99.95|102.96|100.08|102.75|99.87|0
1650268800000|2022-04-18 08:00:00|102.85|99.97|101.76|98.88|102.85|99.97|101.67|98.79|0
1650269100000|2022-04-18 08:05:00|101.74|98.86|101.69|99.29|101.94|99.54|101.54|98.8|0
1650269400000|2022-04-18 08:10:00|101.67|99.27|101.83|99.43|101.89|99.49|101.67|99.27|0
1650269700000|2022-04-18 08:15:00|101.79|99.39|101.55|99.15|101.83|99.43|101.55|99.15|0
1650270000000|2022-04-18 08:20:00|101.57|99.17|101.67|99.27|101.67|99.27|101.4|99|0
1650270300000|2022-04-18 08:25:00|101.63|99.23|101.67|99.27|101.67|99.27|101.51|99.11|0
1650270600000|2022-04-18 08:30:00|101.63|99.23|101.7|99.3|101.78|99.38|101.63|99.23|0
1650270900000|2022-04-18 08:35:00|101.68|99.28|101.7|99.3|101.8|99.4|101.62|99.22|0
1650271200000|2022-04-18 08:40:00|101.74|99.34|101.64|99.24|101.78|99.38|101.64|99.24|0
1650271500000|2022-04-18 08:45:00|101.62|99.22|101.64|99.24|101.7|99.3|101.62|99.22|0
1650271800000|2022-04-18 08:50:00|101.62|99.22|101.91|99.51|101.93|99.53|101.62|99.22|0
1650272100000|2022-04-18 08:55:00|101.93|99.53|102.04|99.64|102.08|99.68|101.89|99.49|0
1650272400000|2022-04-18 09:00:00|102|99.6|101.65|99.25|102.16|99.76|101.65|99.25|0
1650272700000|2022-04-18 09:05:00|101.63|99.23|101.67|99.27|101.71|99.31|101.59|99.19|0
1650273000000|2022-04-18 09:10:00|101.69|99.29|101.88|99.48|101.88|99.48|101.67|99.27|0
1650273300000|2022-04-18 09:15:00|101.86|99.46|102.91|100.51|102.91|100.51|101.8|99.4|0
1650273600000|2022-04-18 09:20:00|102.93|100.53|103.65|101.25|103.84|101.44|102.93|100.53|0
1650273900000|2022-04-18 09:25:00|103.67|101.27|103.53|101.13|103.67|101.27|103.37|100.97|0
1650274200000|2022-04-18 09:30:00|103.57|101.17|103.37|100.97|103.57|101.17|103.33|100.93|0
1650274500000|2022-04-18 09:35:00|103.35|100.95|103.37|100.97|103.41|101.01|103.25|100.85|0
1650274800000|2022-04-18 09:40:00|103.39|100.99|103.41|101.01|103.45|101.05|103.25|100.85|0
1650275100000|2022-04-18 09:45:00|103.39|100.99|103.31|100.91|103.48|101.08|103.29|100.89|0
1650275400000|2022-04-18 09:50:00|103.29|100.89|103.29|100.89|103.44|101.04|103.29|100.89|0
1650275700000|2022-04-18 09:55:00|103.31|100.91|103.26|100.86|103.36|100.96|103.24|100.84|0
1650276000000|2022-04-18 10:00:00|103.28|100.88|103.01|100.61|103.32|100.92|102.97|100.57|0
1650276300000|2022-04-18 10:05:00|103.03|100.63|102.91|100.51|103.13|100.73|102.85|100.45|0
1650276600000|2022-04-18 10:10:00|102.93|100.53|102.93|100.53|103.01|100.61|102.87|100.47|0
1650276900000|2022-04-18 10:15:00|102.97|100.57|103|100.6|103|100.6|102.89|100.49|0
1650277200000|2022-04-18 10:20:00|103.04|100.64|103|100.6|103.04|100.64|102.85|100.45|0
1650277500000|2022-04-18 10:25:00|102.96|100.56|102.36|99.96|102.96|100.56|102.26|99.86|0
1650277800000|2022-04-18 10:30:00|102.34|99.94|102.51|100.11|102.57|100.17|102.34|99.94|0
1650278100000|2022-04-18 10:35:00|102.49|100.09|102.61|100.21|102.65|100.25|102.49|100.09|0
1650278400000|2022-04-18 10:40:00|102.65|100.25|102.49|100.09|102.65|100.25|102.33|99.93|0
1650278700000|2022-04-18 10:45:00|102.53|100.13|102.47|100.07|102.53|100.13|102.37|99.97|0
1650279000000|2022-04-18 10:50:00|102.45|100.05|102.49|100.09|102.53|100.13|102.37|99.97|0
1650279300000|2022-04-18 10:55:00|102.52|100.12|102.56|100.16|102.6|100.2|102.37|99.97|0
1650279600000|2022-04-18 11:00:00|102.37|99.97|102.04|99.64|102.37|99.97|101.98|99.58|0
1650279900000|2022-04-18 11:05:00|102.06|99.66|101.55|99.15|102.06|99.66|101.4|99|0
1650280200000|2022-04-18 11:10:00|101.52|99.12|100.83|98.43|101.55|99.15|100.75|98.35|0
1650280500000|2022-04-18 11:15:00|100.81|98.41|100.67|98.27|100.94|98.54|100.56|98.16|0
1650280800000|2022-04-18 11:20:00|100.69|98.29|100.94|98.54|100.97|98.57|100.61|98.21|0
1650281100000|2022-04-18 11:25:00|100.92|98.52|101.01|98.61|101.09|98.69|100.9|98.5|0
1650281400000|2022-04-18 11:30:00|100.99|98.59|100.97|98.57|101.12|98.72|100.9|98.5|0
1650281700000|2022-04-18 11:35:00|101.01|98.61|101.31|98.91|101.35|98.95|101.01|98.61|0
1650282000000|2022-04-18 11:40:00|101.35|98.95|101.27|98.87|101.58|99.18|101.27|98.87|0
1650282300000|2022-04-18 11:45:00|101.31|98.91|101.58|99.18|101.6|99.2|101.31|98.91|0
1650282600000|2022-04-18 11:50:00|101.62|99.22|101.58|99.18|101.77|99.37|101.5|99.1|0
1650282900000|2022-04-18 11:55:00|101.73|99.33|101.73|99.33|101.84|99.44|101.69|99.29|0
1650283200000|2022-04-18 12:00:00|101.69|99.29|101.52|99.12|101.8|99.4|101.42|99.02|0
1650283500000|2022-04-18 12:05:00|101.53|99.13|101.76|99.36|101.88|99.48|101.34|98.94|0
1650283800000|2022-04-18 12:10:00|101.8|99.4|101.99|99.59|102.07|99.67|101.68|99.28|0
1650284100000|2022-04-18 12:15:00|101.95|99.55|101.86|99.46|102.2|99.8|101.76|99.36|0
1650284400000|2022-04-18 12:20:00|101.87|99.47|101.72|99.32|101.87|99.47|101.64|99.24|0
1650284700000|2022-04-18 12:25:00|101.76|99.36|101.51|99.11|101.76|99.36|101.45|99.05|0
1650285000000|2022-04-18 12:30:00|101.49|99.09|101.6|99.2|101.81|99.41|101.45|99.05|0
1650285300000|2022-04-18 12:35:00|101.56|99.16|101.16|98.76|101.56|99.16|100.99|98.59|0
1650285600000|2022-04-18 12:40:00|101.14|98.74|101.48|99.08|101.52|99.12|101.06|98.66|0
1650285900000|2022-04-18 12:45:00|101.44|99.04|101.4|99|101.56|99.16|101.36|98.96|0
1650286200000|2022-04-18 12:50:00|101.42|99.02|101.71|99.31|101.78|99.38|101.32|98.92|0
1650286500000|2022-04-18 12:55:00|101.67|99.27|101.78|99.38|101.8|99.4|101.38|98.98|0
1650286800000|2022-04-18 13:00:00|101.8|99.4|101.17|98.77|101.96|99.56|101.11|98.71|0
1650287100000|2022-04-18 13:05:00|101.2|98.8|101.2|98.8|101.28|98.88|101.09|98.69|0
1650287400000|2022-04-18 13:10:00|101.18|98.78|99.91|97.51|101.24|98.84|99.91|97.51|0
1650287700000|2022-04-18 13:15:00|99.87|97.47|100.06|97.66|100.06|97.66|99.72|97.32|0
1650288000000|2022-04-18 13:20:00|100.1|97.7|99.95|97.55|100.1|97.7|99.91|97.51|0
1650288300000|2022-04-18 13:25:00|99.98|97.58|100.4|98|100.55|98.15|99.98|97.58|0
1650288600000|2022-04-18 13:30:00|100.13|97.73|98.22|95.82|100.24|97.84|94.87|92.47|0
1650288900000|2022-04-18 13:35:00|98.41|96.01|97.66|95.26|98.45|96.05|96.96|94.56|0
1650289200000|2022-04-18 13:40:00|97.73|95.33|97.4|95|98.48|96.08|96.7|94.3|0
1650289500000|2022-04-18 13:45:00|97.25|94.85|97.54|95.14|98.18|95.78|97.25|94.85|0
1650289800000|2022-04-18 13:50:00|97.4|95|98.92|96.52|99.26|96.86|97.36|94.96|0
1650290100000|2022-04-18 13:55:00|98.96|96.56|99.17|96.77|99.57|97.17|98.96|96.56|0
1650290400000|2022-04-18 14:00:00|99.3|96.9|98.58|96.18|100.13|97.73|98.36|95.96|0
1650290700000|2022-04-18 14:05:00|98.51|96.11|100.5|98.1|100.5|98.1|98.25|95.85|0
1650291000000|2022-04-18 14:10:00|100.57|98.17|99.06|96.66|100.65|98.25|98.91|96.51|0
1650291300000|2022-04-18 14:15:00|99.1|96.7|98.87|96.47|99.4|97|98.76|96.36|0
1650291600000|2022-04-18 14:20:00|98.83|96.43|97.53|95.13|98.98|96.58|97.45|95.05|0
1650291900000|2022-04-18 14:25:00|97.49|95.09|98.42|96.02|98.49|96.09|97.27|94.87|0
1650292200000|2022-04-18 14:30:00|98.3|95.9|97.82|95.42|98.45|96.05|97.82|95.42|0
1650292500000|2022-04-18 14:35:00|97.78|95.38|97.74|95.34|98.34|95.94|97.71|95.31|0
1650292800000|2022-04-18 14:40:00|97.59|95.19|97.67|95.27|97.93|95.53|97.26|94.86|0
1650293100000|2022-04-18 14:45:00|97.59|95.19|97.78|95.38|98.11|95.71|97.37|94.97|0
1650293400000|2022-04-18 14:50:00|97.81|95.41|98.63|96.23|98.74|96.34|97.78|95.38|0
1650293700000|2022-04-18 14:55:00|98.59|96.19|97.76|95.36|99.08|96.68|97.69|95.29|0
1650294000000|2022-04-18 15:00:00|97.77|95.37|97.36|94.96|98.11|95.71|97.36|94.96|0
1650294300000|2022-04-18 15:05:00|97.33|94.93|97.77|95.37|97.77|95.37|97.21|94.81|0
1650294600000|2022-04-18 15:10:00|97.84|95.44|97.88|95.48|97.96|95.56|97.55|95.15|0
1650294900000|2022-04-18 15:15:00|97.92|95.52|98.55|96.15|98.78|96.38|97.81|95.41|0
1650295200000|2022-04-18 15:20:00|98.51|96.11|99.57|97.17|99.61|97.21|98.36|95.96|0
1650295500000|2022-04-18 15:25:00|99.68|97.28|99.23|96.83|100.22|97.82|99.07|96.67|0
1650295800000|2022-04-18 15:30:00|99.26|96.86|99.53|97.13|99.79|97.39|99.11|96.71|0
1650296100000|2022-04-18 15:35:00|99.49|97.09|100.02|97.62|100.21|97.81|99.45|97.05|0
1650296400000|2022-04-18 15:40:00|100.06|97.66|99.9|97.5|100.32|97.92|99.75|97.35|0
1650296700000|2022-04-18 15:45:00|99.87|97.47|100.78|98.38|100.82|98.42|99.86|97.46|0
1650297000000|2022-04-18 15:50:00|100.74|98.34|100.09|97.69|100.86|98.46|100.09|97.69|0
1650297300000|2022-04-18 15:55:00|100.15|97.75|99.48|97.08|100.2|97.8|99.4|97|0
1650297600000|2022-04-18 16:00:00|99.52|97.12|99.9|97.5|100.2|97.8|99.37|96.97|0
1650297900000|2022-04-18 16:05:00|99.92|97.52|100.18|97.78|100.2|97.8|99.55|97.15|0
1650298200000|2022-04-18 16:10:00|100.24|97.84|100.85|98.45|101.04|98.64|100.08|97.68|0
1650298500000|2022-04-18 16:15:00|100.89|98.49|101.18|98.78|101.93|99.53|100.81|98.41|0
1650298800000|2022-04-18 16:20:00|101.16|98.76|100.96|98.56|101.27|98.87|100.93|98.53|0
1650299100000|2022-04-18 16:25:00|100.93|98.53|101.31|98.91|101.5|99.1|100.93|98.53|0
1650299400000|2022-04-18 16:30:00|101.35|98.95|101.27|98.87|101.66|99.26|101.08|98.68|0
1650299700000|2022-04-18 16:35:00|101.23|98.83|102.12|99.72|102.12|99.72|100.92|98.52|0
1650300000000|2022-04-18 16:40:00|102|99.6|101.69|99.29|102.62|100.22|101.61|99.21|0
1650300300000|2022-04-18 16:45:00|101.65|99.25|101.28|98.88|101.69|99.29|100.57|98.17|0
1650300600000|2022-04-18 16:50:00|101.24|98.84|100.63|98.23|101.32|98.92|100.55|98.15|0
1650300900000|2022-04-18 16:55:00|100.66|98.26|100.7|98.3|100.82|98.42|100.4|98|0
1650301200000|2022-04-18 17:00:00|100.62|98.22|100.7|98.3|100.93|98.53|100.51|98.11|0
1650301500000|2022-04-18 17:05:00|100.74|98.34|99.78|97.38|100.78|98.38|99.78|97.38|0
1650301800000|2022-04-18 17:10:00|99.74|97.34|99.67|97.27|99.78|97.38|99.18|96.78|0
1650302100000|2022-04-18 17:15:00|99.7|97.3|100.24|97.84|101.09|98.69|99.7|97.3|0
1650302400000|2022-04-18 17:20:00|100.17|97.77|99.63|97.23|100.39|97.99|99.4|97|0
1650302700000|2022-04-18 17:25:00|99.59|97.19|99.14|96.74|99.74|97.34|99.14|96.74|0
1650303000000|2022-04-18 17:30:00|99.17|96.77|97.2|94.8|99.25|96.85|97.18|94.78|0
1650303300000|2022-04-18 17:35:00|97.18|94.78|96.7|94.3|97.83|95.43|96.02|93.62|0
1650303600000|2022-04-18 17:40:00|96.59|94.19|96.47|94.07|96.84|94.44|96.44|94.04|0
1650303900000|2022-04-18 17:45:00|96.55|94.15|96.21|93.81|96.8|94.4|96.07|93.67|0
1650304200000|2022-04-18 17:50:00|96.29|93.89|96.15|93.75|96.65|94.25|96.07|93.67|0
1650304500000|2022-04-18 17:55:00|96.11|93.71|96.37|93.97|96.59|94.19|95.52|93.12|0
1650304800000|2022-04-18 18:00:00|96.4|94|96.22|93.82|96.48|94.08|95.78|93.38|0
1650305100000|2022-04-18 18:05:00|96.29|93.89|96.58|94.18|96.77|94.37|96.16|93.76|0
1650305400000|2022-04-18 18:10:00|96.62|94.22|96.62|94.22|97.06|94.66|96.62|94.22|0
1650305700000|2022-04-18 18:15:00|96.6|94.2|97.13|94.73|97.66|95.26|95.99|93.59|0
1650306000000|2022-04-18 18:20:00|97.1|94.7|95.42|93.02|97.1|94.7|95.42|93.02|0
1650306300000|2022-04-18 18:25:00|95.38|92.98|96.26|93.86|96.51|94.11|95.09|92.69|0
1650306600000|2022-04-18 18:30:00|96.23|93.83|95.82|93.42|96.28|93.88|95.75|93.35|0
1650306900000|2022-04-18 18:35:00|95.8|93.4|96|93.6|96.11|93.71|95.49|93.09|0
1650307200000|2022-04-18 18:40:00|95.97|93.57|96.41|94.01|96.52|94.12|95.74|93.34|0
1650307500000|2022-04-18 18:45:00|96.37|93.97|96.59|94.19|96.96|94.56|96.29|93.89|0
1650307800000|2022-04-18 18:50:00|96.66|94.26|96.29|93.89|96.74|94.34|96|93.6|0
1650308100000|2022-04-18 18:55:00|96.35|93.95|96.99|94.59|97.1|94.7|96.29|93.89|0
1650308400000|2022-04-18 19:00:00|97.07|94.67|97.48|95.08|97.55|95.15|96.81|94.41|0
1650308700000|2022-04-18 19:05:00|97.44|95.04|97.59|95.19|97.74|95.34|97.07|94.67|0
1650309000000|2022-04-18 19:10:00|97.62|95.22|98|95.6|98.33|95.93|97.14|94.74|0
1650309300000|2022-04-18 19:15:00|97.96|95.56|98.26|95.86|98.33|95.93|97.58|95.18|0
1650309600000|2022-04-18 19:20:00|98.24|95.84|98.71|96.31|98.9|96.5|97.88|95.48|0
1650309900000|2022-04-18 19:25:00|98.86|96.46|98.51|96.11|98.86|96.46|97.5|95.1|0
1650310200000|2022-04-18 19:30:00|98.56|96.16|100.16|97.76|100.31|97.91|98.56|96.16|0
1650310500000|2022-04-18 19:35:00|100.2|97.8|100.45|98.05|100.62|98.22|99.72|97.32|0
1650310800000|2022-04-18 19:40:00|100.41|98.01|100.1|97.7|100.79|98.39|99.8|97.4|0
1650311100000|2022-04-18 19:45:00|100.25|97.85|100.95|98.07|101.11|98.39|100.25|97.73|0
1650311400000|2022-04-18 19:50:00|101.03|98.15|100.07|97.19|101.34|98.46|99.96|97.08|0
1650311700000|2022-04-18 19:55:00|100.11|97.23|98.01|95.13|100.18|97.3|98.01|95.13|0
1650312000000|2022-04-18 20:00:00|97.82|94.94|96.39|93.99|98.01|95.13|96.39|93.99|0
1650312300000|2022-04-18 20:05:00|96.43|94.03|95.9|93.5|96.9|94.5|95.48|93.08|0
1650312600000|2022-04-18 20:10:00|95.86|93.46|96|93.6|96.15|93.75|95.78|93.38|0
1650312900000|2022-04-18 20:15:00|95.86|93.46|95.69|92.89|96.13|93.46|95.47|92.67|0
1650313200000|2022-04-18 20:20:00|95.65|92.85|95.61|92.81|95.69|92.89|95.56|92.76|0
1650313500000|2022-04-18 20:25:00|95.69|92.89|95.94|93.14|96.09|93.29|95.69|92.89|0
1650313800000|2022-04-18 20:30:00|95.98|93.18|96.09|93.29|96.27|93.47|95.98|93.18|0
1650314100000|2022-04-18 20:35:00|96.05|93.25|96.05|93.25|96.09|93.29|95.97|93.17|0
1650314400000|2022-04-18 20:40:00|96.01|93.21|95.94|93.14|96.01|93.21|95.94|93.14|0
1650314700000|2022-04-18 20:45:00|95.97|93.17|96.19|93.39|96.19|93.39|95.86|93.06|0
1650315000000|2022-04-18 20:50:00|96.15|93.35|96.19|93.39|96.19|93.39|96.12|93.32|0
1650315300000|2022-04-18 20:55:00|96.61|93.81|96.63|93.83|96.63|93.83|96.57|93.77|0
1650315600000|2022-04-18 21:00:00|96.64|93.84|96.47|93.67|96.64|93.84|96.46|93.66|0
1650315900000|2022-04-18 21:05:00|96.48|93.68|96.51|93.71|96.51|93.71|96.47|93.67|0
1650316200000|2022-04-18 21:10:00|96.49|93.69|96.58|93.78|96.62|93.82|96.49|93.69|0
1650316500000|2022-04-18 21:15:00|96.57|93.77|96.63|93.83|96.65|93.85|96.57|93.77|0
1650316800000|2022-04-18 21:20:00|96.6|93.8|96.52|93.72|96.6|93.8|96.52|93.72|0
1650317100000|2022-04-18 21:25:00|96.51|93.71|96.59|93.79|96.6|93.8|96.51|93.71|0
1650317400000|2022-04-18 21:30:00|96.6|93.8|96.58|93.78|96.61|93.81|96.58|93.78|0
1650317700000|2022-04-18 21:35:00|96.57|93.77|96.49|93.69|96.58|93.78|96.49|93.69|0
1650318000000|2022-04-18 21:40:00|96.48|93.68|96.44|93.64|96.5|93.7|96.43|93.63|0
1650318300000|2022-04-18 21:45:00|96.43|93.63|96.48|93.68|96.48|93.68|96.41|93.61|0
1650318600000|2022-04-18 21:50:00|96.43|93.63|96.41|93.61|96.48|93.68|96.35|93.55|0
1650318900000|2022-04-18 21:55:00|96.4|93.6|96.42|93.62|96.43|93.63|96.34|93.54|0
1650319200000|2022-04-18 22:00:00|96.46|93.66|96.44|93.64|96.7|93.9|96.33|93.53|0
1650319500000|2022-04-18 22:05:00|96.4|93.6|96.73|93.93|96.73|93.93|96.4|93.6|0
1650319800000|2022-04-18 22:10:00|96.77|93.97|96.51|93.71|96.8|94|96.47|93.67|0
1650320100000|2022-04-18 22:15:00|96.49|93.69|96.62|93.82|96.69|93.89|96.43|93.63|0
1650320400000|2022-04-18 22:20:00|96.56|93.76|96.39|93.59|96.62|93.82|96.39|93.59|0
1650320700000|2022-04-18 22:25:00|96.36|93.56|96.25|93.45|96.39|93.59|96.25|93.45|0
1650321000000|2022-04-18 22:30:00|96.28|93.48|96.06|93.26|96.28|93.48|95.91|93.11|0
1650321300000|2022-04-18 22:35:00|96.1|93.3|96.17|93.37|96.2|93.4|95.95|93.15|0
1650321600000|2022-04-18 22:40:00|96.19|93.39|96.28|93.48|96.28|93.48|96.09|93.29|0
1650321900000|2022-04-18 22:45:00|96.24|93.44|96.24|93.44|96.31|93.51|96.2|93.4|0
1650322200000|2022-04-18 22:50:00|96.2|93.4|96.31|93.51|96.31|93.51|96.2|93.4|0
1650322500000|2022-04-18 22:55:00|96.27|93.47|96.42|93.62|96.42|93.62|96.27|93.47|0
1650322800000|2022-04-18 23:00:00|96.38|93.58|96.12|93.32|96.38|93.58|96.05|93.25|0
1650323100000|2022-04-18 23:05:00|96.16|93.36|96.3|93.5|96.3|93.5|96.12|93.32|0
1650323400000|2022-04-18 23:10:00|96.27|93.47|96.38|93.58|96.43|93.63|96.27|93.47|0
1650323700000|2022-04-18 23:15:00|96.34|93.54|96.37|93.57|96.41|93.61|96.19|93.39|0
1650324000000|2022-04-18 23:20:00|96.34|93.54|96.37|93.57|96.45|93.65|96.26|93.46|0
1650324300000|2022-04-18 23:25:00|96.39|93.59|96.55|93.75|96.55|93.75|96.37|93.57|0
1650324600000|2022-04-18 23:30:00|96.59|93.79|96.52|93.72|96.63|93.83|96.52|93.72|0
1650324900000|2022-04-18 23:35:00|96.48|93.68|96.55|93.75|96.66|93.86|96.48|93.68|0
1650325200000|2022-04-18 23:40:00|96.51|93.71|96.44|93.64|96.51|93.71|96.44|93.64|0
1650325500000|2022-04-18 23:45:00|96.36|93.56|95.67|92.87|96.36|93.56|95.43|92.63|0
1650325800000|2022-04-18 23:50:00|95.63|92.83|95.08|92.28|95.7|92.9|95.01|92.21|0
1650326100000|2022-04-18 23:55:00|95.04|92.24|94.86|92.06|95.04|92.24|94.86|92.06|0
1650326400000|2022-04-19 00:00:00|94.9|92.1|95.19|92.39|95.19|92.39|94.9|92.1|0
1650326700000|2022-04-19 00:05:00|95.17|92.37|95.18|92.38|95.29|92.49|95|92.2|0
1650327000000|2022-04-19 00:10:00|95.22|92.42|95.07|92.27|95.26|92.46|94.96|92.16|0
1650327300000|2022-04-19 00:15:00|95.09|92.29|95.36|92.56|95.51|92.71|95.07|92.27|0
1650327600000|2022-04-19 00:20:00|95.33|92.53|95.38|92.58|95.47|92.67|95.32|92.52|0
1650327900000|2022-04-19 00:25:00|95.36|92.56|95.4|92.6|95.43|92.63|95.29|92.49|0
1650328200000|2022-04-19 00:30:00|95.38|92.58|95.43|92.63|95.58|92.78|95.32|92.52|0
1650328500000|2022-04-19 00:35:00|95.47|92.67|95.54|92.74|95.54|92.74|95.43|92.63|0
1650328800000|2022-04-19 00:40:00|95.52|92.72|96.01|93.21|96.01|93.21|95.52|92.72|0
1650329100000|2022-04-19 00:45:00|96.05|93.25|96.97|94.17|97.01|94.21|96.01|93.21|0
1650329400000|2022-04-19 00:50:00|96.95|94.15|96.93|94.13|97.34|94.54|96.86|94.06|0
1650329700000|2022-04-19 00:55:00|96.95|94.15|96.96|94.16|97.26|94.46|96.85|94.05|0
1650330000000|2022-04-19 01:00:00|97.04|94.24|97.3|94.5|97.56|94.76|96.93|94.13|0
1650330300000|2022-04-19 01:05:00|97.26|94.46|97.11|94.31|97.41|94.61|97.11|94.31|0
1650330600000|2022-04-19 01:10:00|97.15|94.35|96.74|93.94|97.22|94.42|96.63|93.83|0
1650330900000|2022-04-19 01:15:00|96.81|94.01|97.05|94.25|97.14|94.34|96.74|93.94|0
1650331200000|2022-04-19 01:20:00|97.07|94.27|96.62|93.82|97.14|94.34|96.62|93.82|0
1650331500000|2022-04-19 01:25:00|96.59|93.79|96.51|93.71|96.68|93.88|96.51|93.71|0
1650331800000|2022-04-19 01:30:00|96.55|93.75|96.43|93.63|96.58|93.78|96.31|93.51|0
1650332100000|2022-04-19 01:35:00|96.4|93.6|96.3|93.5|96.47|93.67|96.29|93.49|0
1650332400000|2022-04-19 01:40:00|96.34|93.54|96.62|93.82|96.69|93.89|96.29|93.49|0
1650332700000|2022-04-19 01:45:00|96.63|93.83|96.24|93.44|96.8|94|96.17|93.37|0
1650333000000|2022-04-19 01:50:00|96.28|93.48|96.39|93.59|96.59|93.79|96.28|93.48|0
1650333300000|2022-04-19 01:55:00|96.43|93.63|96.59|93.79|96.65|93.85|96.3|93.5|0
1650333600000|2022-04-19 02:00:00|96.61|93.81|96.53|93.73|96.76|93.96|96.53|93.73|0
1650333900000|2022-04-19 02:05:00|96.55|93.75|96.75|93.95|96.79|93.99|96.55|93.75|0
1650334200000|2022-04-19 02:10:00|96.79|93.99|97.05|94.25|97.12|94.32|96.72|93.92|0
1650334500000|2022-04-19 02:15:00|97.01|94.21|96.77|93.97|97.05|94.25|96.75|93.95|0
1650334800000|2022-04-19 02:20:00|96.79|93.99|96.86|94.06|96.93|94.13|96.79|93.99|0
1650335100000|2022-04-19 02:25:00|96.88|94.08|97.1|94.3|97.12|94.32|96.82|94.02|0
1650335400000|2022-04-19 02:30:00|97.12|94.32|97|94.2|97.15|94.35|97|94.2|0
1650335700000|2022-04-19 02:35:00|97.04|94.24|96.67|93.87|97.04|94.24|96.63|93.83|0
1650336000000|2022-04-19 02:40:00|96.71|93.91|96.7|93.9|96.82|94.02|96.7|93.9|0
1650336300000|2022-04-19 02:45:00|96.74|93.94|96.67|93.87|96.74|93.94|96.56|93.76|0
1650336600000|2022-04-19 02:50:00|96.66|93.86|96.55|93.75|96.7|93.9|96.53|93.73|0
1650336900000|2022-04-19 02:55:00|96.59|93.79|96.66|93.86|96.77|93.97|96.59|93.79|0
1650337200000|2022-04-19 03:00:00|96.64|93.84|96.59|93.79|96.7|93.9|96.55|93.75|0
1650337500000|2022-04-19 03:05:00|96.6|93.8|96.58|93.78|96.68|93.88|96.55|93.75|0
1650337800000|2022-04-19 03:10:00|96.55|93.75|96.32|93.52|96.62|93.82|96.25|93.45|0
1650338100000|2022-04-19 03:15:00|96.36|93.56|96.14|93.34|96.36|93.56|96.14|93.34|0
1650338400000|2022-04-19 03:20:00|96.1|93.3|95.59|92.79|96.14|93.34|95.51|92.71|0
1650338700000|2022-04-19 03:25:00|95.55|92.75|95.55|92.75|95.7|92.9|95.55|92.75|0
1650339000000|2022-04-19 03:30:00|95.48|92.68|95.51|92.71|95.55|92.75|95.35|92.55|0
1650339300000|2022-04-19 03:35:00|95.47|92.67|95.47|92.67|95.55|92.75|95.4|92.6|0
1650339600000|2022-04-19 03:40:00|95.49|92.69|95.51|92.71|95.54|92.74|95.4|92.6|0
1650339900000|2022-04-19 03:45:00|95.54|92.74|95.72|92.92|95.95|93.15|95.54|92.74|0
1650340200000|2022-04-19 03:50:00|95.74|92.94|95.72|92.92|95.76|92.96|95.61|92.81|0
1650340500000|2022-04-19 03:55:00|95.76|92.96|95.76|92.96|95.79|92.99|95.68|92.88|0
1650340800000|2022-04-19 04:00:00|95.72|92.92|95.94|93.14|95.94|93.14|95.68|92.88|0
1650341100000|2022-04-19 04:05:00|95.9|93.1|95.86|93.06|95.9|93.1|95.72|92.92|0
1650341400000|2022-04-19 04:10:00|95.83|93.03|95.93|93.13|95.97|93.17|95.79|92.99|0
1650341700000|2022-04-19 04:15:00|95.95|93.15|95.82|93.02|96.01|93.21|95.79|92.99|0
1650342000000|2022-04-19 04:20:00|95.86|93.06|95.93|93.13|95.95|93.15|95.82|93.02|0
1650342300000|2022-04-19 04:25:00|95.97|93.17|95.97|93.17|96.04|93.24|95.89|93.09|0
1650342600000|2022-04-19 04:30:00|95.98|93.18|95.89|93.09|96.08|93.28|95.89|93.09|0
1650342900000|2022-04-19 04:35:00|95.82|93.02|95.96|93.16|95.96|93.16|95.82|93.02|0
1650343200000|2022-04-19 04:40:00|96|93.2|95.85|93.05|96.04|93.24|95.85|93.05|0
1650343500000|2022-04-19 04:45:00|95.87|93.07|95.81|93.01|95.89|93.09|95.79|92.99|0
1650343800000|2022-04-19 04:50:00|95.85|93.05|95.7|92.9|95.88|93.08|95.66|92.86|0
1650344100000|2022-04-19 04:55:00|95.68|92.88|95.63|92.83|95.7|92.9|95.55|92.75|0
1650344400000|2022-04-19 05:00:00|95.66|92.86|95.92|93.12|95.92|93.12|95.52|92.72|0
1650344700000|2022-04-19 05:05:00|95.88|93.08|96.17|93.37|96.21|93.41|95.88|93.08|0
1650345000000|2022-04-19 05:10:00|96.13|93.33|96.21|93.41|96.24|93.44|96.06|93.26|0
1650345300000|2022-04-19 05:15:00|96.17|93.37|96.28|93.48|96.39|93.59|96.17|93.37|0
1650345600000|2022-04-19 05:20:00|96.31|93.51|96.28|93.48|96.35|93.55|96.28|93.48|0
1650345900000|2022-04-19 05:25:00|96.31|93.51|96.16|93.36|96.31|93.51|96.13|93.33|0
1650346200000|2022-04-19 05:30:00|96.2|93.4|96.31|93.51|96.31|93.51|96.16|93.36|0
1650346500000|2022-04-19 05:35:00|96.35|93.55|96.2|93.4|96.38|93.58|96.16|93.36|0
1650346800000|2022-04-19 05:40:00|96.23|93.43|96.12|93.32|96.29|93.49|96.01|93.21|0
1650347100000|2022-04-19 05:45:00|96.09|93.29|96.19|93.39|96.27|93.47|96.05|93.25|0
1650347400000|2022-04-19 05:50:00|96.16|93.36|95.97|93.17|96.19|93.39|95.92|93.12|0
1650347700000|2022-04-19 05:55:00|95.93|93.13|96.37|93.57|96.41|93.61|95.93|93.13|0
1650348000000|2022-04-19 06:00:00|96.41|93.61|96.37|93.57|96.74|93.94|96.17|93.37|0
1650348300000|2022-04-19 06:05:00|96.3|93.5|95.78|92.98|96.67|93.87|95.64|92.84|0
1650348600000|2022-04-19 06:10:00|95.82|93.02|95.6|92.8|95.97|93.17|95.6|92.8|0
1650348900000|2022-04-19 06:15:00|95.56|92.76|95.51|92.71|95.82|93.02|95.2|92.4|0
1650349200000|2022-04-19 06:20:00|95.52|92.72|95.21|92.41|95.52|92.72|95.01|92.21|0
1650349500000|2022-04-19 06:25:00|95.19|92.39|95.51|92.71|95.85|93.05|95.19|92.39|0
1650349800000|2022-04-19 06:30:00|95.55|92.75|95.69|92.89|95.88|93.08|95.51|92.71|0
1650350100000|2022-04-19 06:35:00|95.66|92.86|95.84|93.04|95.89|93.09|95.64|92.84|0
1650350400000|2022-04-19 06:40:00|95.8|93|95.65|92.85|95.87|93.07|95.62|92.82|0
1650350700000|2022-04-19 06:45:00|95.69|92.89|95.76|92.96|95.85|93.05|95.62|92.82|0
1650351000000|2022-04-19 06:50:00|95.78|92.98|95.94|93.14|95.98|93.18|95.69|92.89|0
1650351300000|2022-04-19 06:55:00|95.87|93.07|95.94|93.14|96.16|93.36|95.87|93.07|0
1650351600000|2022-04-19 07:00:00|95.98|93.18|96.7|93.34|97.08|94.28|95.98|93.18|0
1650351900000|2022-04-19 07:05:00|96.46|93.58|96.71|93.83|96.95|94.07|96.16|93.28|0
1650352200000|2022-04-19 07:10:00|96.82|93.94|97.79|94.91|97.79|94.91|96.82|93.94|0
1650352500000|2022-04-19 07:15:00|97.86|94.98|97.58|94.7|97.94|95.06|97.45|94.57|0
1650352800000|2022-04-19 07:20:00|97.6|94.72|97.54|94.66|97.93|95.05|97.43|94.55|0
1650353100000|2022-04-19 07:25:00|97.48|94.6|97.71|94.83|97.71|94.83|97.41|94.53|0
1650353400000|2022-04-19 07:30:00|97.63|94.75|97.91|95.03|97.93|95.05|97.41|94.53|0
1650353700000|2022-04-19 07:35:00|97.89|95.01|98.19|95.31|98.49|95.61|97.85|94.97|0
1650354000000|2022-04-19 07:40:00|98.21|95.33|98.15|95.27|98.45|95.57|98.06|95.18|0
1650354300000|2022-04-19 07:45:00|98.19|95.31|97.55|94.67|98.22|95.34|97.51|94.63|0
1650354600000|2022-04-19 07:50:00|97.53|94.65|97.44|94.56|97.59|94.71|97.4|94.52|0
1650354900000|2022-04-19 07:55:00|97.33|94.45|96.77|93.89|97.33|94.45|96.51|93.63|0
1650355200000|2022-04-19 08:00:00|96.84|93.96|96.62|93.74|96.84|93.96|96.4|93.52|0
1650355500000|2022-04-19 08:05:00|96.58|93.7|96.38|93.5|96.66|93.78|95.92|93.04|0
1650355800000|2022-04-19 08:10:00|96.36|93.48|96.65|93.77|96.69|93.81|96.19|93.31|0
1650356100000|2022-04-19 08:15:00|96.61|93.73|96.06|93.18|96.61|93.73|95.88|93|0
1650356400000|2022-04-19 08:20:00|96.1|93.22|95.45|93.05|96.13|93.25|95.3|92.9|0
1650356700000|2022-04-19 08:25:00|95.47|93.07|95.47|93.07|95.62|93.22|95.23|92.83|0
1650357000000|2022-04-19 08:30:00|95.41|93.01|95.39|92.99|95.59|93.19|95.12|92.72|0
1650357300000|2022-04-19 08:35:00|95.37|92.97|95.37|92.97|95.56|93.16|95.01|92.61|0
1650357600000|2022-04-19 08:40:00|95.41|93.01|95.96|93.56|96.01|93.61|95.26|92.86|0
1650357900000|2022-04-19 08:45:00|96.03|93.63|97.57|95.17|97.78|95.38|95.92|93.52|0
1650358200000|2022-04-19 08:50:00|97.66|95.26|98.24|95.36|98.35|95.47|97.44|94.8|0
1650358500000|2022-04-19 08:55:00|98.31|95.43|98.78|95.9|98.97|96.09|96.89|94.01|0
1650358800000|2022-04-19 09:00:00|98.84|95.96|99.01|96.13|99.23|96.35|98.78|95.9|0
1650359100000|2022-04-19 09:05:00|99.04|96.16|99|96.12|99.17|96.29|98.89|96.01|0
1650359400000|2022-04-19 09:10:00|98.97|96.09|99.32|96.44|99.49|96.61|98.93|96.05|0
1650359700000|2022-04-19 09:15:00|99.34|96.46|99.3|96.42|99.53|96.65|99.19|96.31|0
1650360000000|2022-04-19 09:20:00|99.34|96.46|99.79|96.91|99.83|96.95|99.11|96.23|0
1650360300000|2022-04-19 09:25:00|99.83|96.95|100.08|97.2|100.21|97.33|99.72|96.84|0
1650360600000|2022-04-19 09:30:00|100.17|97.29|99.89|97.01|100.4|97.52|99.16|96.28|0
1650360900000|2022-04-19 09:35:00|99.87|96.99|100|97.12|100.15|97.27|99.51|96.63|0
1650361200000|2022-04-19 09:40:00|99.96|97.08|99.88|97|100.23|97.35|99.77|96.89|0
1650361500000|2022-04-19 09:45:00|99.9|97.02|99.88|97|99.92|97.04|99.77|96.89|0
1650361800000|2022-04-19 09:50:00|99.84|96.96|100.4|97.52|100.45|97.57|99.81|96.93|0
1650362100000|2022-04-19 09:55:00|100.34|97.46|99.67|96.79|100.34|97.46|99.65|96.77|0
1650362400000|2022-04-19 10:00:00|99.69|96.81|99.71|97.31|100.03|97.33|99.5|96.62|0
1650362700000|2022-04-19 10:05:00|99.67|97.27|99.86|97.46|99.86|97.46|99.67|97.27|0
1650363000000|2022-04-19 10:10:00|99.82|97.42|99.59|97.19|100.09|97.69|99.59|97.19|0
1650363300000|2022-04-19 10:15:00|99.63|97.23|99.14|96.74|99.63|97.23|99.06|96.66|0
1650363600000|2022-04-19 10:20:00|99.17|96.77|98.79|96.39|99.17|96.77|98.79|96.39|0
1650363900000|2022-04-19 10:25:00|98.68|96.28|98.91|96.51|98.91|96.51|98.68|96.28|0
1650364200000|2022-04-19 10:30:00|98.94|96.54|99.17|96.77|99.17|96.77|98.9|96.5|0
1650364500000|2022-04-19 10:35:00|99.09|96.69|98.98|96.58|99.13|96.73|98.94|96.54|0
1650364800000|2022-04-19 10:40:00|99.02|96.62|98.6|96.2|99.2|96.8|98.56|96.16|0
1650365100000|2022-04-19 10:45:00|98.67|96.27|99.09|96.69|99.2|96.8|98.67|96.27|0
1650365400000|2022-04-19 10:50:00|99.05|96.65|98.67|96.27|99.16|96.76|98.67|96.27|0
1650365700000|2022-04-19 10:55:00|98.71|96.31|98.37|95.97|98.93|96.53|98.33|95.93|0
1650366000000|2022-04-19 11:00:00|98.29|95.89|97.95|95.55|98.4|96|97.84|95.44|0
1650366300000|2022-04-19 11:05:00|97.91|95.51|98.02|95.62|98.21|95.81|97.84|95.44|0
1650366600000|2022-04-19 11:10:00|98.04|95.64|98.14|95.74|98.25|95.85|98.02|95.62|0
1650366900000|2022-04-19 11:15:00|98.06|95.66|98.02|95.62|98.21|95.81|97.69|95.29|0
1650367200000|2022-04-19 11:20:00|98.1|95.7|97.92|95.52|98.91|96.51|97.81|95.41|0
1650367500000|2022-04-19 11:25:00|97.89|95.49|98.18|95.78|98.22|95.82|97.68|95.28|0
1650367800000|2022-04-19 11:30:00|98.15|95.75|98.11|95.71|98.22|95.82|98|95.6|0
1650368100000|2022-04-19 11:35:00|98.13|95.73|98.52|96.12|98.69|96.29|98.11|95.71|0
1650368400000|2022-04-19 11:40:00|98.48|96.08|98.37|95.97|98.56|96.16|98.14|95.74|0
1650368700000|2022-04-19 11:45:00|98.33|95.93|98.06|95.66|98.33|95.93|98.03|95.63|0
1650369000000|2022-04-19 11:50:00|98.05|95.65|97.5|95.1|98.06|95.66|97.39|94.99|0
1650369300000|2022-04-19 11:55:00|97.46|95.06|97.54|95.14|97.69|95.29|97.31|94.91|0
1650369600000|2022-04-19 12:00:00|97.5|95.1|97.53|95.13|97.83|95.43|97.5|95.1|0
1650369900000|2022-04-19 12:05:00|97.57|95.17|97.05|94.65|97.59|95.19|97.05|94.65|0
1650370200000|2022-04-19 12:10:00|97.09|94.69|97.12|94.72|97.16|94.76|96.86|94.46|0
1650370500000|2022-04-19 12:15:00|97.08|94.68|97.1|94.7|97.7|95.3|96.81|94.41|0
1650370800000|2022-04-19 12:20:00|97.05|94.65|97.4|95|97.51|95.11|96.96|94.56|0
1650371100000|2022-04-19 12:25:00|97.44|95.04|97.25|94.85|97.59|95.19|97.25|94.85|0
1650371400000|2022-04-19 12:30:00|97.29|94.89|96.95|94.55|97.32|94.92|96.84|94.44|0
1650371700000|2022-04-19 12:35:00|96.91|94.51|97.4|95|97.62|95.22|96.84|94.44|0
1650372000000|2022-04-19 12:40:00|97.43|95.03|97.54|95.14|97.62|95.22|97.25|94.85|0
1650372300000|2022-04-19 12:45:00|97.62|95.22|98.07|95.67|98.07|95.67|97.51|95.11|0
1650372600000|2022-04-19 12:50:00|98.03|95.63|97.95|95.55|98.07|95.67|97.88|95.48|0
1650372900000|2022-04-19 12:55:00|97.99|95.59|97.84|95.44|98.06|95.66|97.84|95.44|0
1650373200000|2022-04-19 13:00:00|97.87|95.47|97.95|95.55|98.02|95.62|97.54|95.14|0
1650373500000|2022-04-19 13:05:00|97.99|95.59|98.4|96|99.08|96.68|97.99|95.59|0
1650373800000|2022-04-19 13:10:00|98.43|96.03|98.28|95.88|98.58|96.18|98.17|95.77|0
1650374100000|2022-04-19 13:15:00|98.24|95.84|98.32|95.92|98.32|95.92|98.06|95.66|0
1650374400000|2022-04-19 13:20:00|98.36|95.96|97.72|95.32|98.51|96.11|97.72|95.32|0
1650374700000|2022-04-19 13:25:00|97.68|95.28|97.66|95.26|98.37|95.97|97.6|95.2|0
1650375000000|2022-04-19 13:30:00|97.64|95.24|96.45|94.05|97.86|95.46|96.19|93.79|0
1650375300000|2022-04-19 13:35:00|96.41|94.01|97.34|94.94|97.37|94.97|96.15|93.75|0
1650375600000|2022-04-19 13:40:00|97.52|95.12|95.26|92.86|97.63|95.23|94.83|92.43|0
1650375900000|2022-04-19 13:45:00|95.05|92.65|94.42|92.02|96.28|93.88|94.27|91.87|0
1650376200000|2022-04-19 13:50:00|94.24|91.84|92.76|90.36|94.64|92.24|92.65|90.25|0
1650376500000|2022-04-19 13:55:00|92.9|90.5|91.86|89.46|92.9|90.5|91.86|89.46|0
1650376800000|2022-04-19 14:00:00|91.79|89.39|91.68|89.28|92.22|89.82|91.47|89.07|0
1650377100000|2022-04-19 14:05:00|91.72|89.32|91.22|88.82|93.05|90.65|91.22|88.82|0
1650377400000|2022-04-19 14:10:00|91.15|88.75|92.01|89.61|92.05|89.65|90.2|87.8|0
1650377700000|2022-04-19 14:15:00|92.05|89.65|92.22|89.82|92.72|90.32|91.8|89.4|0
1650378000000|2022-04-19 14:20:00|92.19|89.79|91.69|89.29|92.4|90|91.62|89.22|0
1650378300000|2022-04-19 14:25:00|91.66|89.26|90.54|88.14|91.73|89.33|90.5|88.1|0
1650378600000|2022-04-19 14:30:00|90.36|87.96|90.29|87.89|90.5|88.1|90.01|87.61|0
1650378900000|2022-04-19 14:35:00|90.27|87.87|89.08|86.68|90.78|88.38|89.08|86.68|0
1650379200000|2022-04-19 14:40:00|88.53|86.13|88.14|85.74|88.67|86.27|87.91|85.51|0
1650379500000|2022-04-19 14:45:00|88.05|85.65|87.67|85.27|88.12|85.72|87.4|85|0
1650379800000|2022-04-19 14:50:00|87.71|85.31|88.46|86.06|88.46|86.06|87.6|85.2|0
1650380100000|2022-04-19 14:55:00|88.42|86.02|88.29|85.89|88.56|86.16|87.87|85.47|0
1650380400000|2022-04-19 15:00:00|88.35|85.95|88.9|86.5|89.56|87.16|88.35|85.95|0
1650380700000|2022-04-19 15:05:00|88.86|86.46|88.69|86.29|89|86.6|88.38|85.98|0
1650381000000|2022-04-19 15:10:00|88.65|86.25|88.79|86.39|88.89|86.49|88.55|86.15|0
1650381300000|2022-04-19 15:15:00|88.76|86.36|88.82|86.42|88.93|86.53|88|85.6|0
1650381600000|2022-04-19 15:20:00|88.79|86.39|88.03|85.63|89.03|86.63|88|85.6|0
1650381900000|2022-04-19 15:25:00|88.07|85.67|87.85|85.45|88.92|86.52|87.82|85.42|0
1650382200000|2022-04-19 15:30:00|87.92|85.52|88.33|85.93|88.5|86.1|87.68|85.28|0
1650382500000|2022-04-19 15:35:00|88.29|85.89|87.78|85.38|88.4|86|87.78|85.38|0
1650382800000|2022-04-19 15:40:00|87.81|85.41|87.74|85.34|87.98|85.58|87.61|85.21|0
1650383100000|2022-04-19 15:45:00|87.71|85.31|87.77|85.37|87.95|85.55|87.67|85.27|0
1650383400000|2022-04-19 15:50:00|87.74|85.34|87.3|84.9|87.74|85.34|87.13|84.73|0
1650383700000|2022-04-19 15:55:00|87.33|84.93|87.87|85.47|87.94|85.54|87.33|84.93|0
1650384000000|2022-04-19 16:00:00|87.84|85.44|87.91|85.51|88.28|85.88|87.8|85.4|0
1650384300000|2022-04-19 16:05:00|87.87|85.47|87.7|85.3|88.08|85.68|87.7|85.3|0
1650384600000|2022-04-19 16:10:00|87.77|85.37|87.97|85.57|88.04|85.64|87.7|85.3|0
1650384900000|2022-04-19 16:15:00|87.94|85.54|87.87|85.47|88.14|85.74|87.83|85.43|0
1650385200000|2022-04-19 16:20:00|87.9|85.5|87.59|85.19|87.9|85.5|87.52|85.12|0
1650385500000|2022-04-19 16:25:00|87.63|85.23|88.07|85.67|88.17|85.77|87.45|85.05|0
1650385800000|2022-04-19 16:30:00|88.03|85.63|87.96|85.56|88.24|85.84|87.9|85.5|0
1650386100000|2022-04-19 16:35:00|87.93|85.53|88.68|86.28|88.72|86.32|87.83|85.43|0
1650386400000|2022-04-19 16:40:00|88.65|86.25|88.41|86.01|88.72|86.32|88.27|85.87|0
1650386700000|2022-04-19 16:45:00|88.47|86.07|88.33|85.93|88.61|86.21|88.27|85.87|0
1650387000000|2022-04-19 16:50:00|88.37|85.97|88.06|85.66|88.4|86|87.89|85.49|0
1650387300000|2022-04-19 16:55:00|88.09|85.69|88.33|85.93|88.37|85.97|87.96|85.56|0
1650387600000|2022-04-19 17:00:00|88.23|85.83|88.16|85.76|88.4|86|87.95|85.55|0
1650387900000|2022-04-19 17:05:00|88.19|85.79|88.47|86.07|88.47|86.07|87.99|85.59|0
1650388200000|2022-04-19 17:10:00|88.43|86.03|88.33|85.93|88.6|86.2|88.33|85.93|0
1650388500000|2022-04-19 17:15:00|88.36|85.96|88.22|85.82|88.43|86.03|88.09|85.69|0
1650388800000|2022-04-19 17:20:00|88.26|85.86|88.39|85.99|88.39|85.99|87.95|85.55|0
1650389100000|2022-04-19 17:25:00|88.36|85.96|89.25|86.85|89.32|86.92|88.36|85.96|0
1650389400000|2022-04-19 17:30:00|89.29|86.89|88.66|86.26|89.29|86.89|88.49|86.09|0
1650389700000|2022-04-19 17:35:00|88.63|86.23|88.59|86.19|88.73|86.33|88.56|86.16|0
1650390000000|2022-04-19 17:40:00|88.58|86.18|88.94|86.54|88.94|86.54|88.56|86.16|0
1650390300000|2022-04-19 17:45:00|88.9|86.5|88.28|85.88|89.14|86.74|88.28|85.88|0
1650390600000|2022-04-19 17:50:00|88.35|85.95|87.87|85.47|88.35|85.95|87.66|85.26|0
1650390900000|2022-04-19 17:55:00|87.83|85.43|88.04|85.64|88.07|85.67|87.66|85.26|0
1650391200000|2022-04-19 18:00:00|88.07|85.67|88.21|85.81|88.34|85.94|87.97|85.57|0
1650391500000|2022-04-19 18:05:00|88.24|85.84|86.73|84.33|88.24|85.84|86.5|84.1|0
1650391800000|2022-04-19 18:10:00|86.66|84.26|87.21|84.81|87.72|85.32|86.66|84.26|0
1650392100000|2022-04-19 18:15:00|87.24|84.84|87.65|85.25|87.65|85.25|87.24|84.84|0
1650392400000|2022-04-19 18:20:00|87.62|85.22|86.74|84.34|87.72|85.32|86.71|84.31|0
1650392700000|2022-04-19 18:25:00|86.81|84.41|86.7|84.3|87.29|84.89|86.67|84.27|0
1650393000000|2022-04-19 18:30:00|86.74|84.34|86.87|84.47|86.98|84.58|86.36|83.96|0
1650393300000|2022-04-19 18:35:00|86.84|84.44|86.12|83.72|86.94|84.54|86.06|83.66|0
1650393600000|2022-04-19 18:40:00|86.16|83.76|85.99|83.59|86.29|83.89|85.85|83.45|0
1650393900000|2022-04-19 18:45:00|85.95|83.55|85.98|83.58|86.19|83.79|85.9|83.5|0
1650394200000|2022-04-19 18:50:00|85.95|83.55|85.98|83.58|86.12|83.72|85.51|83.11|0
1650394500000|2022-04-19 18:55:00|86|83.6|85.54|83.14|86.02|83.62|85.54|83.14|0
1650394800000|2022-04-19 19:00:00|85.61|83.21|85.71|83.31|85.78|83.38|85.37|82.97|0
1650395100000|2022-04-19 19:05:00|85.67|83.27|85.1|82.7|85.91|83.51|85.07|82.67|0
1650395400000|2022-04-19 19:10:00|85.13|82.73|84.03|81.63|85.3|82.9|84.03|81.63|0
1650395700000|2022-04-19 19:15:00|84.07|81.67|83.83|81.43|84.1|81.7|83.63|81.23|0
1650396000000|2022-04-19 19:20:00|83.8|81.4|83.6|81.2|84.03|81.63|83.53|81.13|0
1650396300000|2022-04-19 19:25:00|83.57|81.17|83.83|81.43|83.9|81.5|83.5|81.1|0
1650396600000|2022-04-19 19:30:00|83.86|81.46|83.56|81.16|83.86|81.46|83.23|80.83|0
1650396900000|2022-04-19 19:35:00|83.6|81.2|82.56|80.16|84.6|82.2|82.29|79.89|0
1650397200000|2022-04-19 19:40:00|82.62|80.22|83.28|80.88|83.44|81.04|82.62|80.22|0
1650397500000|2022-04-19 19:45:00|83.31|80.91|83.44|81.04|83.87|81.47|83.21|80.81|0
1650397800000|2022-04-19 19:50:00|82.91|80.51|83.21|80.81|83.21|80.81|82.13|79.73|0
1650398100000|2022-04-19 19:55:00|83.44|81.04|83.24|80.84|84.1|81.7|82.88|80.48|0
1650398400000|2022-04-19 20:00:00|83.21|80.81|85.75|83.35|85.78|83.38|83.21|80.81|0
1650398700000|2022-04-19 20:05:00|85.68|83.28|86.43|84.03|86.47|84.07|84.01|81.61|0
1650399000000|2022-04-19 20:10:00|86.42|84.02|87.22|84.82|87.35|84.95|86.36|83.96|0
1650399300000|2022-04-19 20:15:00|87.27|84.87|86.56|83.76|87.27|84.87|86.49|83.69|0
1650399600000|2022-04-19 20:20:00|86.59|83.79|86.29|83.49|86.59|83.79|86.22|83.42|0
1650399900000|2022-04-19 20:25:00|86.32|83.52|86.59|83.79|86.59|83.79|86.32|83.52|0
1650400200000|2022-04-19 20:30:00|86.56|83.76|86.55|83.75|86.62|83.82|86.42|83.62|0
1650400500000|2022-04-19 20:35:00|86.52|83.72|86.49|83.69|86.59|83.79|86.42|83.62|0
1650400800000|2022-04-19 20:40:00|86.45|83.65|86.59|83.79|86.59|83.79|86.31|83.51|0
1650401100000|2022-04-19 20:45:00|86.52|83.72|86.58|83.78|86.62|83.82|86.48|83.68|0
1650401400000|2022-04-19 20:50:00|86.55|83.75|86.51|83.71|86.62|83.82|86.51|83.71|0
1650401700000|2022-04-19 20:55:00|86.48|83.68|86.53|83.73|86.62|83.82|86.45|83.65|0
1650402000000|2022-04-19 21:00:00|86.52|83.72|86.59|83.79|86.6|83.8|86.5|83.7|0
1650402300000|2022-04-19 21:05:00|86.6|83.8|86.58|83.78|86.63|83.83|86.58|83.78|0
1650402600000|2022-04-19 21:10:00|86.57|83.77|86.61|83.81|86.62|83.82|86.57|83.77|0
1650402900000|2022-04-19 21:15:00|86.6|83.8|86.71|83.91|86.71|83.91|86.56|83.76|0
1650403200000|2022-04-19 21:20:00|86.72|83.92|86.68|83.88|86.72|83.92|86.65|83.85|0
1650403500000|2022-04-19 21:25:00|86.67|83.87|86.72|83.92|86.77|83.97|86.67|83.87|0
1650403800000|2022-04-19 21:30:00|86.71|83.91|86.77|83.97|86.84|84.04|86.7|83.9|0
1650404100000|2022-04-19 21:35:00|86.74|83.94|86.69|83.89|86.77|83.97|86.69|83.89|0
1650404400000|2022-04-19 21:40:00|86.71|83.91|86.76|83.96|86.81|84.01|86.7|83.9|0
1650404700000|2022-04-19 21:45:00|86.72|83.92|86.71|83.91|86.72|83.92|86.7|83.9|0
1650405000000|2022-04-19 21:50:00|86.7|83.9|86.73|83.93|86.75|83.95|86.7|83.9|0
1650405300000|2022-04-19 21:55:00|86.76|83.96|86.76|83.96|86.76|83.96|86.66|83.86|0
1650405600000|2022-04-19 22:00:00|86.71|83.91|86.76|83.96|86.88|84.08|86.56|83.76|0
1650405900000|2022-04-19 22:05:00|86.73|83.93|86.32|83.52|86.8|84|86.32|83.52|0
1650406200000|2022-04-19 22:10:00|86.35|83.55|86.25|83.45|86.42|83.62|86.21|83.41|0
1650406500000|2022-04-19 22:15:00|86.23|83.43|86.04|83.24|86.25|83.45|85.99|83.19|0
1650406800000|2022-04-19 22:20:00|86.01|83.21|86.11|83.31|86.25|83.45|86.01|83.21|0
1650407100000|2022-04-19 22:25:00|86.08|83.28|86.07|83.27|86.24|83.44|86.01|83.21|0
1650407400000|2022-04-19 22:30:00|86.04|83.24|85.8|83|86.07|83.27|85.8|83|0
1650407700000|2022-04-19 22:35:00|85.84|83.04|85.63|82.83|85.84|83.04|85.53|82.73|0
1650408000000|2022-04-19 22:40:00|85.65|82.85|85.76|82.96|85.83|83.03|85.65|82.85|0
1650408300000|2022-04-19 22:45:00|85.8|83|85.86|83.06|85.87|83.07|85.73|82.93|0
1650408600000|2022-04-19 22:50:00|85.9|83.1|85.93|83.13|86|83.2|85.85|83.05|0
1650408900000|2022-04-19 22:55:00|85.91|83.11|86|83.2|86.06|83.26|85.85|83.05|0
1650409200000|2022-04-19 23:00:00|85.96|83.16|86.27|83.47|86.4|83.6|85.93|83.13|0
1650409500000|2022-04-19 23:05:00|86.23|83.43|86.33|83.53|86.4|83.6|86.23|83.43|0
1650409800000|2022-04-19 23:10:00|86.31|83.51|86.33|83.53|86.43|83.63|86.26|83.46|0
1650410100000|2022-04-19 23:15:00|86.36|83.56|86.29|83.49|86.4|83.6|86.28|83.48|0
1650410400000|2022-04-19 23:20:00|86.28|83.48|86.26|83.46|86.29|83.49|86.12|83.32|0
1650410700000|2022-04-19 23:25:00|86.24|83.44|86.56|83.76|86.6|83.8|86.22|83.42|0
1650411000000|2022-04-19 23:30:00|86.53|83.73|86.66|83.86|86.66|83.86|86.46|83.66|0
1650411300000|2022-04-19 23:35:00|86.65|83.85|86.42|83.62|86.76|83.96|86.41|83.61|0
1650411600000|2022-04-19 23:40:00|86.39|83.59|86.12|83.32|86.39|83.59|86.12|83.32|0
1650411900000|2022-04-19 23:45:00|86.08|83.28|86.28|83.48|86.32|83.52|86.01|83.21|0
1650412200000|2022-04-19 23:50:00|86.32|83.52|86.15|83.35|86.32|83.52|86.05|83.25|0
1650412500000|2022-04-19 23:55:00|86.13|83.33|86.14|83.34|86.28|83.48|86.04|83.24|0
1650412800000|2022-04-20 00:00:00|86.18|83.38|86.52|83.72|86.65|83.85|86.04|83.24|0
1650413100000|2022-04-20 00:05:00|86.55|83.75|86.62|83.82|86.72|83.92|86.45|83.65|0
1650413400000|2022-04-20 00:10:00|86.6|83.8|86.44|83.64|86.65|83.85|86.38|83.58|0
1650413700000|2022-04-20 00:15:00|86.48|83.68|86.61|83.81|86.61|83.81|86.21|83.41|0
1650414000000|2022-04-20 00:20:00|86.58|83.78|86.37|83.57|86.65|83.85|86.37|83.57|0
1650414300000|2022-04-20 00:25:00|86.41|83.61|86.32|83.52|86.42|83.62|86.17|83.37|0
1650414600000|2022-04-20 00:30:00|86.3|83.5|86.32|83.52|86.37|83.57|86.13|83.33|0
1650414900000|2022-04-20 00:35:00|86.3|83.5|86.05|83.25|86.32|83.52|86.05|83.25|0
1650415200000|2022-04-20 00:40:00|86.06|83.26|86.16|83.36|86.16|83.36|86.05|83.25|0
1650415500000|2022-04-20 00:45:00|86.15|83.35|86.26|83.46|86.3|83.5|86.09|83.29|0
1650415800000|2022-04-20 00:50:00|86.28|83.48|86.19|83.39|86.36|83.56|86.13|83.33|0
1650416100000|2022-04-20 00:55:00|86.16|83.36|86.09|83.29|86.19|83.39|86.06|83.26|0
1650416400000|2022-04-20 01:00:00|86.06|83.26|86.09|83.29|86.14|83.34|85.75|82.95|0
1650416700000|2022-04-20 01:05:00|86.05|83.25|86.15|83.35|86.26|83.46|86.04|83.24|0
1650417000000|2022-04-20 01:10:00|86.1|83.3|86.27|83.47|86.29|83.49|86.09|83.29|0
1650417300000|2022-04-20 01:15:00|86.29|83.49|87.31|84.51|87.34|84.54|86.29|83.49|0
1650417600000|2022-04-20 01:20:00|87.34|84.54|87.1|84.3|87.43|84.63|87.03|84.23|0
1650417900000|2022-04-20 01:25:00|87.14|84.34|87.17|84.37|87.48|84.68|87.07|84.27|0
1650418200000|2022-04-20 01:30:00|87.2|84.4|87.48|84.68|87.48|84.68|86.93|84.13|0
1650418500000|2022-04-20 01:35:00|87.44|84.64|87.11|84.31|87.44|84.64|86.93|84.13|0
1650418800000|2022-04-20 01:40:00|87.13|84.33|87.16|84.36|87.17|84.37|86.99|84.19|0
1650419100000|2022-04-20 01:45:00|87.15|84.35|87.13|84.33|87.27|84.47|87.03|84.23|0
1650419400000|2022-04-20 01:50:00|87.15|84.35|87.09|84.29|87.16|84.36|87.02|84.22|0
1650419700000|2022-04-20 01:55:00|87.06|84.26|87.09|84.29|87.12|84.32|86.92|84.12|0
1650420000000|2022-04-20 02:00:00|87.06|84.26|87.02|84.22|87.29|84.49|86.88|84.08|0
1650420300000|2022-04-20 02:05:00|86.95|84.15|86.54|83.74|87.05|84.25|86.34|83.54|0
1650420600000|2022-04-20 02:10:00|86.57|83.77|86.61|83.81|86.74|83.94|86.37|83.57|0
1650420900000|2022-04-20 02:15:00|86.64|83.84|86.69|83.89|86.78|83.98|86.5|83.7|0
1650421200000|2022-04-20 02:20:00|86.67|83.87|86.77|83.97|86.91|84.11|86.67|83.87|0
1650421500000|2022-04-20 02:25:00|86.81|84.01|86.5|83.7|86.84|84.04|86.36|83.56|0
1650421800000|2022-04-20 02:30:00|86.47|83.67|86.6|83.8|86.77|83.97|86.43|83.63|0
1650422100000|2022-04-20 02:35:00|86.63|83.83|86.63|83.83|86.75|83.95|86.6|83.8|0
1650422400000|2022-04-20 02:40:00|86.6|83.8|86.73|83.93|86.77|83.97|86.6|83.8|0
1650422700000|2022-04-20 02:45:00|86.77|83.97|86.65|83.85|86.83|84.03|86.53|83.73|0
1650423000000|2022-04-20 02:50:00|86.63|83.83|86.66|83.86|86.76|83.96|86.63|83.83|0
1650423300000|2022-04-20 02:55:00|86.63|83.83|86.39|83.59|86.63|83.83|86.35|83.55|0
1650423600000|2022-04-20 03:00:00|86.35|83.55|86.28|83.48|86.35|83.55|86.08|83.28|0
1650423900000|2022-04-20 03:05:00|86.27|83.47|86.25|83.45|86.32|83.52|86.18|83.38|0
1650424200000|2022-04-20 03:10:00|86.21|83.41|86.42|83.62|86.62|83.82|86.18|83.38|0
1650424500000|2022-04-20 03:15:00|86.4|83.6|86.48|83.68|86.76|83.96|86.35|83.55|0
1650424800000|2022-04-20 03:20:00|86.45|83.65|86.41|83.61|86.52|83.72|86.28|83.48|0
1650425100000|2022-04-20 03:25:00|86.38|83.58|86.27|83.47|86.41|83.61|86.17|83.37|0
1650425400000|2022-04-20 03:30:00|86.24|83.44|86.58|83.78|86.61|83.81|86.24|83.44|0
1650425700000|2022-04-20 03:35:00|86.54|83.74|86.34|83.54|86.54|83.74|86.34|83.54|0
1650426000000|2022-04-20 03:40:00|86.37|83.57|86.44|83.64|86.47|83.67|86.34|83.54|0
1650426300000|2022-04-20 03:45:00|86.51|83.71|86.3|83.5|86.53|83.73|86.3|83.5|0
1650426600000|2022-04-20 03:50:00|86.27|83.47|85.86|83.06|86.3|83.5|85.79|82.99|0
1650426900000|2022-04-20 03:55:00|85.89|83.09|85.79|82.99|85.96|83.16|85.79|82.99|0
1650427200000|2022-04-20 04:00:00|85.76|82.96|86.01|83.21|86.03|83.23|85.72|82.92|0
1650427500000|2022-04-20 04:05:00|86.03|83.23|85.99|83.19|86.03|83.23|85.92|83.12|0
1650427800000|2022-04-20 04:10:00|85.96|83.16|86.09|83.29|86.26|83.46|85.96|83.16|0
1650428100000|2022-04-20 04:15:00|86.06|83.26|86.12|83.32|86.12|83.32|86.02|83.22|0
1650428400000|2022-04-20 04:20:00|86.09|83.29|86.05|83.25|86.22|83.42|86.05|83.25|0
1650428700000|2022-04-20 04:25:00|86.09|83.29|85.98|83.18|86.12|83.32|85.92|83.12|0
1650429000000|2022-04-20 04:30:00|86.02|83.22|85.93|83.13|86.05|83.25|85.91|83.11|0
1650429300000|2022-04-20 04:35:00|85.91|83.11|85.95|83.15|85.98|83.18|85.85|83.05|0
1650429600000|2022-04-20 04:40:00|85.91|83.11|85.88|83.08|85.95|83.15|85.88|83.08|0
1650429900000|2022-04-20 04:45:00|85.84|83.04|85.94|83.14|86.01|83.21|85.84|83.04|0
1650430200000|2022-04-20 04:50:00|85.98|83.18|86.08|83.28|86.18|83.38|85.94|83.14|0
1650430500000|2022-04-20 04:55:00|86.11|83.31|86.07|83.27|86.16|83.36|86.04|83.24|0
1650430800000|2022-04-20 05:00:00|86.11|83.31|86.55|83.75|86.62|83.82|85.87|83.07|0
1650431100000|2022-04-20 05:05:00|86.48|83.68|86.41|83.61|86.55|83.75|86.29|83.49|0
1650431400000|2022-04-20 05:10:00|86.44|83.64|86.41|83.61|86.58|83.78|86.34|83.54|0
1650431700000|2022-04-20 05:15:00|86.39|83.59|86.61|83.81|86.61|83.81|86.31|83.51|0
1650432000000|2022-04-20 05:20:00|86.59|83.79|86.71|83.91|86.85|84.05|86.54|83.74|0
1650432300000|2022-04-20 05:25:00|86.69|83.89|86.68|83.88|86.85|84.05|86.61|83.81|0
1650432600000|2022-04-20 05:30:00|86.66|83.86|86.61|83.81|86.66|83.86|86.37|83.57|0
1650432900000|2022-04-20 05:35:00|86.64|83.84|86.5|83.7|86.74|83.94|86.47|83.67|0
1650433200000|2022-04-20 05:40:00|86.49|83.69|86.09|83.29|86.49|83.69|86.06|83.26|0
1650433500000|2022-04-20 05:45:00|86.06|83.26|86.26|83.46|86.36|83.56|86.06|83.26|0
1650433800000|2022-04-20 05:50:00|86.23|83.43|86.36|83.56|86.36|83.56|86.16|83.36|0
1650434100000|2022-04-20 05:55:00|86.26|83.46|86.05|83.25|86.33|83.53|86.02|83.22|0
1650434400000|2022-04-20 06:00:00|86.09|83.29|86.25|83.45|86.26|83.46|85.92|83.12|0
1650434700000|2022-04-20 06:05:00|86.22|83.42|86.59|83.79|86.63|83.83|86.15|83.35|0
1650435000000|2022-04-20 06:10:00|86.63|83.83|87.31|84.51|87.45|84.65|86.59|83.79|0
1650435300000|2022-04-20 06:15:00|87.35|84.55|87.52|84.72|87.62|84.82|87.3|84.5|0
1650435600000|2022-04-20 06:20:00|87.48|84.68|87.41|84.61|87.62|84.82|87.28|84.48|0
1650435900000|2022-04-20 06:25:00|87.45|84.65|87.96|85.16|87.96|85.16|87.34|84.54|0
1650436200000|2022-04-20 06:30:00|87.93|85.13|87.65|84.85|87.96|85.16|87.62|84.82|0
1650436500000|2022-04-20 06:35:00|87.67|84.87|87.39|84.59|87.72|84.92|87.37|84.57|0
1650436800000|2022-04-20 06:40:00|87.37|84.57|87.37|84.57|87.58|84.78|87.37|84.57|0
1650437100000|2022-04-20 06:45:00|87.3|84.5|87.3|84.5|87.39|84.59|87.13|84.33|0
1650437400000|2022-04-20 06:50:00|87.27|84.47|87.3|84.5|87.54|84.74|87.15|84.35|0
1650437700000|2022-04-20 06:55:00|87.27|84.47|87.37|84.57|87.5|84.7|87.27|84.47|0
1650438000000|2022-04-20 07:00:00|87.32|84.52|87.88|84.52|88.23|85.29|87.23|84.43|0
1650438300000|2022-04-20 07:05:00|87.59|84.71|86.69|83.81|87.59|84.71|86.55|83.67|0
1650438600000|2022-04-20 07:10:00|86.62|83.74|86.62|83.74|86.79|83.91|86.28|83.4|0
1650438900000|2022-04-20 07:15:00|86.55|83.67|87.65|84.77|87.93|85.05|86.45|83.57|0
1650439200000|2022-04-20 07:20:00|87.69|84.81|87.96|85.08|88.27|85.39|87.64|84.76|0
1650439500000|2022-04-20 07:25:00|87.99|85.11|88.04|85.16|88.2|85.32|87.82|84.94|0
1650439800000|2022-04-20 07:30:00|88.02|85.14|87.75|84.87|88.02|85.14|87.61|84.73|0
1650440100000|2022-04-20 07:35:00|87.72|84.84|87.87|84.99|88.02|85.14|87.58|84.7|0
1650440400000|2022-04-20 07:40:00|87.88|85|88.14|85.26|88.16|85.28|87.75|84.87|0
1650440700000|2022-04-20 07:45:00|88.12|85.24|88.26|85.38|88.26|85.38|88|85.12|0
1650441000000|2022-04-20 07:50:00|88.24|85.36|88.44|85.56|88.46|85.58|87.98|85.1|0
1650441300000|2022-04-20 07:55:00|88.43|85.55|88.43|85.55|88.63|85.75|88.32|85.44|0
1650441600000|2022-04-20 08:00:00|88.44|85.56|88.84|86.44|88.87|86.47|88.39|85.51|0
1650441900000|2022-04-20 08:05:00|88.8|86.4|88.91|86.51|88.98|86.58|88.63|86.23|0
1650442200000|2022-04-20 08:10:00|88.87|86.47|88.58|86.18|89.01|86.61|88.58|86.18|0
1650442500000|2022-04-20 08:15:00|88.59|86.19|88.49|86.09|88.7|86.3|88.28|85.88|0
1650442800000|2022-04-20 08:20:00|88.52|86.12|88.18|85.78|88.59|86.19|88.18|85.78|0
1650443100000|2022-04-20 08:25:00|88.19|85.79|88.17|85.77|88.31|85.91|88.04|85.64|0
1650443400000|2022-04-20 08:30:00|88.21|85.81|88.05|85.65|88.36|85.96|88.05|85.65|0
1650443700000|2022-04-20 08:35:00|88.04|85.64|87.9|85.5|88.04|85.64|87.62|85.22|0
1650444000000|2022-04-20 08:40:00|87.79|85.39|87.72|85.32|87.96|85.56|87.66|85.26|0
1650444300000|2022-04-20 08:45:00|87.76|85.36|88|85.6|88.03|85.63|87.76|85.36|0
1650444600000|2022-04-20 08:50:00|88.03|85.63|87.89|85.49|88.03|85.63|87.79|85.39|0
1650444900000|2022-04-20 08:55:00|87.93|85.53|87.46|85.06|87.99|85.59|87.34|84.94|0
1650445200000|2022-04-20 09:00:00|87.48|85.08|87.34|84.94|87.48|85.08|87.14|84.74|0
1650445500000|2022-04-20 09:05:00|87.31|84.91|87.14|84.74|87.44|85.04|87.14|84.74|0
1650445800000|2022-04-20 09:10:00|87.17|84.77|87.47|85.07|87.47|85.07|87.1|84.7|0
1650446100000|2022-04-20 09:15:00|87.44|85.04|86.69|84.29|87.54|85.14|86.66|84.26|0
1650446400000|2022-04-20 09:20:00|86.66|84.26|86.29|83.89|87.14|84.74|86.22|83.82|0
1650446700000|2022-04-20 09:25:00|86.35|83.95|86.35|83.95|86.35|83.95|86.05|83.65|0
1650447000000|2022-04-20 09:30:00|86.37|83.97|86.21|83.81|86.45|84.05|86.21|83.81|0
1650447300000|2022-04-20 09:35:00|86.2|83.8|86.2|83.8|86.25|83.85|85.94|83.54|0
1650447600000|2022-04-20 09:40:00|86.18|83.78|85.84|83.44|86.21|83.81|85.81|83.41|0
1650447900000|2022-04-20 09:45:00|85.88|83.48|86.01|83.61|86.01|83.61|85.67|83.27|0
1650448200000|2022-04-20 09:50:00|85.97|83.57|85.7|83.3|85.99|83.59|85.6|83.2|0
1650448500000|2022-04-20 09:55:00|85.74|83.34|85.74|83.34|85.9|83.5|85.64|83.24|0
1650448800000|2022-04-20 10:00:00|85.77|83.37|86.04|83.64|86.19|83.79|85.67|83.27|0
1650449100000|2022-04-20 10:05:00|86.07|83.67|85.83|83.43|86.24|83.84|85.83|83.43|0
1650449400000|2022-04-20 10:10:00|85.87|83.47|85.6|83.2|85.87|83.47|85.6|83.2|0
1650449700000|2022-04-20 10:15:00|85.61|83.21|85.53|83.13|85.61|83.21|85.36|82.96|0
1650450000000|2022-04-20 10:20:00|85.49|83.09|85.59|83.19|85.69|83.29|85.49|83.09|0
1650450300000|2022-04-20 10:25:00|85.53|83.13|85.38|82.98|85.53|83.13|85.36|82.96|0
1650450600000|2022-04-20 10:30:00|85.39|82.99|84.99|82.59|85.42|83.02|84.99|82.59|0
1650450900000|2022-04-20 10:35:00|85.02|82.62|85.12|82.72|85.26|82.86|85.02|82.62|0
1650451200000|2022-04-20 10:40:00|85.22|82.82|85.15|82.75|85.32|82.92|85.15|82.75|0
1650451500000|2022-04-20 10:45:00|85.14|82.74|85.3|82.9|85.32|82.92|84.99|82.59|0
1650451800000|2022-04-20 10:50:00|85.32|82.92|85.08|82.68|85.55|83.15|85.08|82.68|0
1650452100000|2022-04-20 10:55:00|85.18|82.78|85.27|82.87|85.3|82.9|85.12|82.72|0
1650452400000|2022-04-20 11:00:00|85.21|82.81|85.38|82.98|85.61|83.21|85.21|82.81|0
1650452700000|2022-04-20 11:05:00|85.41|83.01|85.38|82.98|85.55|83.15|85.34|82.94|0
1650453000000|2022-04-20 11:10:00|85.39|82.99|85.64|83.24|85.64|83.24|85.38|82.98|0
1650453300000|2022-04-20 11:15:00|85.61|83.21|85.67|83.27|85.74|83.34|85.54|83.14|0
1650453600000|2022-04-20 11:20:00|85.71|83.31|85.61|83.21|85.77|83.37|85.61|83.21|0
1650453900000|2022-04-20 11:25:00|85.57|83.17|85.47|83.07|85.57|83.17|85.4|83|0
1650454200000|2022-04-20 11:30:00|85.5|83.1|85.6|83.2|85.6|83.2|85.4|83|0
1650454500000|2022-04-20 11:35:00|85.57|83.17|85.33|82.93|85.64|83.24|85.33|82.93|0
1650454800000|2022-04-20 11:40:00|85.37|82.97|85.4|83|85.47|83.07|85.3|82.9|0
1650455100000|2022-04-20 11:45:00|85.37|82.97|84.9|82.5|85.38|82.98|84.86|82.46|0
1650455400000|2022-04-20 11:50:00|84.93|82.53|84.27|81.87|84.93|82.53|83.88|81.48|0
1650455700000|2022-04-20 11:55:00|84.14|81.74|83.25|80.85|84.37|81.97|82.77|80.37|0
1650456000000|2022-04-20 12:00:00|83.28|80.88|83.38|80.98|83.51|81.11|83.19|80.79|0
1650456300000|2022-04-20 12:05:00|83.35|80.95|83.35|80.95|83.57|81.17|83.31|80.91|0
1650456600000|2022-04-20 12:10:00|83.36|80.96|83.57|81.17|83.61|81.21|83.31|80.91|0
1650456900000|2022-04-20 12:15:00|83.6|81.2|83.8|81.4|83.83|81.43|83.57|81.17|0
1650457200000|2022-04-20 12:20:00|83.83|81.43|83.73|81.33|83.87|81.47|83.6|81.2|0
1650457500000|2022-04-20 12:25:00|83.75|81.35|81.76|79.36|83.83|81.43|81.45|79.05|0
1650457800000|2022-04-20 12:30:00|81.79|79.39|81.84|79.44|82.05|79.65|81.73|79.33|0
1650458100000|2022-04-20 12:35:00|81.85|79.45|81.89|79.49|81.95|79.55|81.73|79.33|0
1650458400000|2022-04-20 12:40:00|81.85|79.45|81.95|79.55|82.01|79.61|81.66|79.26|0
1650458700000|2022-04-20 12:45:00|81.9|79.5|82.04|79.64|82.21|79.81|81.88|79.48|0
1650459000000|2022-04-20 12:50:00|82.14|79.74|81.65|79.25|82.14|79.74|81.65|79.25|0
1650459300000|2022-04-20 12:55:00|81.69|79.29|81.52|79.12|81.82|79.42|81.49|79.09|0
1650459600000|2022-04-20 13:00:00|81.49|79.09|81.97|79.57|81.99|79.59|81.49|79.09|0
1650459900000|2022-04-20 13:05:00|81.94|79.54|82.17|79.77|82.2|79.8|81.88|79.48|0
1650460200000|2022-04-20 13:10:00|82.2|79.8|82.26|79.86|82.33|79.93|82.1|79.7|0
1650460500000|2022-04-20 13:15:00|82.29|79.89|82.16|79.76|82.33|79.93|82.16|79.76|0
1650460800000|2022-04-20 13:20:00|82.2|79.8|82.21|79.81|82.29|79.89|82.1|79.7|0
1650461100000|2022-04-20 13:25:00|82.23|79.83|81.8|79.4|82.23|79.83|81.8|79.4|0
1650461400000|2022-04-20 13:30:00|81.84|79.44|82.13|79.73|82.19|79.79|81|78.6|0
1650461700000|2022-04-20 13:35:00|81.8|79.4|81.83|79.43|82.29|79.89|81.48|79.08|0
1650462000000|2022-04-20 13:40:00|81.74|79.34|83.4|81|83.4|81|81.74|79.34|0
1650462300000|2022-04-20 13:45:00|83.66|81.26|84.22|81.82|84.42|82.02|83.62|81.22|0
1650462600000|2022-04-20 13:50:00|84.19|81.79|83.65|81.25|84.34|81.94|83.01|80.61|0
1650462900000|2022-04-20 13:55:00|83.72|81.32|84.05|81.65|84.51|82.11|83.62|81.22|0
1650463200000|2022-04-20 14:00:00|83.81|81.41|83.94|81.54|84.38|81.98|83.25|80.85|0
1650463500000|2022-04-20 14:05:00|83.91|81.51|84.14|81.74|84.57|82.17|83.88|81.48|0
1650463800000|2022-04-20 14:10:00|84.07|81.67|83.54|81.14|84.21|81.81|83.38|80.98|0
1650464100000|2022-04-20 14:15:00|83.48|81.08|83.28|80.88|83.61|81.21|83.02|80.62|0
1650464400000|2022-04-20 14:20:00|83.3|80.9|83.51|81.11|83.61|81.21|82.46|80.06|0
1650464700000|2022-04-20 14:25:00|83.44|81.04|82.78|80.38|83.54|81.14|82.55|80.15|0
1650465000000|2022-04-20 14:30:00|82.55|80.15|80.66|78.26|83.27|80.87|80.6|78.2|0
1650465300000|2022-04-20 14:35:00|80.69|78.29|79.6|77.2|81.49|79.09|79.41|77.01|0
1650465600000|2022-04-20 14:40:00|79.51|77.11|79.44|77.04|79.54|77.14|79.03|76.63|0
1650465900000|2022-04-20 14:45:00|79.41|77.01|79.43|77.03|79.73|77.33|79.22|76.82|0
1650466200000|2022-04-20 14:50:00|79.41|77.01|78.84|76.44|79.57|77.17|78.81|76.41|0
1650466500000|2022-04-20 14:55:00|78.93|76.53|79.04|76.64|79.22|76.82|78.68|76.28|0
1650466800000|2022-04-20 15:00:00|78.99|76.59|80.21|77.81|80.21|77.81|78.99|76.59|0
1650467100000|2022-04-20 15:05:00|80.27|77.87|80.2|77.8|80.33|77.93|79.76|77.36|0
1650467400000|2022-04-20 15:10:00|80.27|77.87|80.56|78.16|80.88|78.48|80.24|77.84|0
1650467700000|2022-04-20 15:15:00|80.62|78.22|81.24|78.84|81.27|78.87|80.56|78.16|0
1650468000000|2022-04-20 15:20:00|81.27|78.87|81.3|78.9|81.36|78.96|81.07|78.67|0
1650468300000|2022-04-20 15:25:00|81.33|78.93|80.75|78.35|81.4|79|80.68|78.28|0
1650468600000|2022-04-20 15:30:00|80.78|78.38|82.81|80.41|82.82|80.42|80.39|77.99|0
1650468900000|2022-04-20 15:35:00|82.85|80.45|82.39|79.99|83.14|80.74|82.06|79.66|0
1650469200000|2022-04-20 15:40:00|82.42|80.02|81.97|79.57|82.49|80.09|81.87|79.47|0
1650469500000|2022-04-20 15:45:00|81.87|79.47|82.48|80.08|82.55|80.15|81.67|79.27|0
1650469800000|2022-04-20 15:50:00|82.45|80.05|82.84|80.44|83.14|80.74|82.39|79.99|0
1650470100000|2022-04-20 15:55:00|82.91|80.51|82.35|79.95|82.91|80.51|82.19|79.79|0
1650470400000|2022-04-20 16:00:00|82.25|79.85|82.22|79.82|82.41|80.01|82.15|79.75|0
1650470700000|2022-04-20 16:05:00|82.19|79.79|82.85|80.45|83.2|80.8|81.99|79.59|0
1650471000000|2022-04-20 16:10:00|82.84|80.44|83.59|81.19|83.76|81.36|82.84|80.44|0
1650471300000|2022-04-20 16:15:00|83.49|81.09|83.39|80.99|83.72|81.32|83.23|80.83|0
1650471600000|2022-04-20 16:20:00|83.42|81.02|83.59|81.19|83.75|81.35|83.32|80.92|0
1650471900000|2022-04-20 16:25:00|83.54|81.14|83.62|81.22|83.95|81.55|83.52|81.12|0
1650472200000|2022-04-20 16:30:00|83.7|81.3|82.76|80.36|83.75|81.35|82.7|80.3|0
1650472500000|2022-04-20 16:35:00|82.83|80.43|82.5|80.1|82.86|80.46|82.14|79.74|0
1650472800000|2022-04-20 16:40:00|82.56|80.16|82.53|80.13|82.73|80.33|82.37|79.97|0
1650473100000|2022-04-20 16:45:00|82.5|80.1|82.07|79.67|82.53|80.13|81.91|79.51|0
1650473400000|2022-04-20 16:50:00|82.04|79.64|81.88|79.48|82.04|79.64|81.49|79.09|0
1650473700000|2022-04-20 16:55:00|81.84|79.44|81.74|79.34|83.96|81.56|81.62|79.22|0
1650474000000|2022-04-20 17:00:00|81.73|79.33|81.32|78.92|81.78|79.38|81.16|78.76|0
1650474300000|2022-04-20 17:05:00|81.23|78.83|81.85|79.45|82.26|79.86|81.16|78.76|0
1650474600000|2022-04-20 17:10:00|81.97|79.57|81.29|78.89|82|79.6|81.09|78.69|0
1650474900000|2022-04-20 17:15:00|81.32|78.92|81.77|79.37|81.93|79.53|80.93|78.53|0
1650475200000|2022-04-20 17:20:00|81.82|79.42|81.67|79.27|81.93|79.53|81.57|79.17|0
1650475500000|2022-04-20 17:25:00|81.64|79.24|81.9|79.5|82.03|79.63|81.61|79.21|0
1650475800000|2022-04-20 17:30:00|81.83|79.43|81.83|79.43|82.12|79.72|81.64|79.24|0
1650476100000|2022-04-20 17:35:00|81.8|79.4|81.63|79.23|81.8|79.4|81.44|79.04|0
1650476400000|2022-04-20 17:40:00|81.67|79.27|80.95|78.55|81.67|79.27|80.92|78.52|0
1650476700000|2022-04-20 17:45:00|80.92|78.52|81.31|78.91|81.31|78.91|80.54|78.14|0
1650477000000|2022-04-20 17:50:00|81.37|78.97|81.69|79.29|81.73|79.33|81.34|78.94|0
1650477300000|2022-04-20 17:55:00|81.72|79.32|81.27|78.87|81.82|79.42|81.24|78.84|0
1650477600000|2022-04-20 18:00:00|81.3|78.9|81.22|78.82|81.59|79.19|80.95|78.55|0
1650477900000|2022-04-20 18:05:00|81.24|78.84|81.38|78.98|81.56|79.16|81.14|78.74|0
1650478200000|2022-04-20 18:10:00|81.36|78.96|81.91|79.51|81.91|79.51|81.27|78.87|0
1650478500000|2022-04-20 18:15:00|81.88|79.48|82.5|80.1|82.56|80.16|81.69|79.29|0
1650478800000|2022-04-20 18:20:00|82.53|80.13|82.59|80.19|82.72|80.32|82.4|80|0
1650479100000|2022-04-20 18:25:00|82.56|80.16|82.82|80.42|82.89|80.49|82.53|80.13|0
1650479400000|2022-04-20 18:30:00|82.85|80.45|83.08|80.68|83.12|80.72|82.72|80.32|0
1650479700000|2022-04-20 18:35:00|83.11|80.71|83.74|81.34|83.84|81.44|83.08|80.68|0
1650480000000|2022-04-20 18:40:00|83.8|81.4|83.87|81.47|83.97|81.57|83.57|81.17|0
1650480300000|2022-04-20 18:45:00|83.9|81.5|83.6|81.2|84.07|81.67|83.37|80.97|0
1650480600000|2022-04-20 18:50:00|83.67|81.27|85.03|82.63|85.1|82.7|83.64|81.24|0
1650480900000|2022-04-20 18:55:00|85.07|82.67|84.73|82.33|85.37|82.97|84.6|82.2|0
1650481200000|2022-04-20 19:00:00|84.66|82.26|83.86|81.46|84.83|82.43|83.66|81.26|0
1650481500000|2022-04-20 19:05:00|84|81.6|83.79|81.39|84.26|81.86|83.76|81.36|0
1650481800000|2022-04-20 19:10:00|83.76|81.36|83.03|80.63|84.03|81.63|82.87|80.47|0
1650482100000|2022-04-20 19:15:00|82.87|80.47|83.13|80.73|83.36|80.96|82.8|80.4|0
1650482400000|2022-04-20 19:20:00|83.1|80.7|83|80.6|83.26|80.86|82.87|80.47|0
1650482700000|2022-04-20 19:25:00|82.93|80.53|82.73|80.33|83|80.6|82.25|79.85|0
1650483000000|2022-04-20 19:30:00|82.64|80.24|83.49|81.09|83.52|81.12|82.6|80.2|0
1650483300000|2022-04-20 19:35:00|83.36|80.96|82.57|80.17|83.59|81.19|82.35|79.95|0
1650483600000|2022-04-20 19:40:00|82.61|80.21|82.28|79.88|82.62|80.22|82.18|79.78|0
1650483900000|2022-04-20 19:45:00|82.25|79.85|80.54|78.14|82.28|79.88|80.51|78.11|0
1650484200000|2022-04-20 19:50:00|80.99|78.59|82.03|79.63|82.16|79.76|80.93|78.53|0
1650484500000|2022-04-20 19:55:00|81.94|79.54|84.2|81.8|84.43|82.03|81.07|78.67|0
1650484800000|2022-04-20 20:00:00|84.23|81.83|83.04|80.64|84.3|81.9|82.81|80.41|0
1650485100000|2022-04-20 20:05:00|82.65|80.25|82.52|80.12|84.1|81.7|82.23|79.83|0
1650485400000|2022-04-20 20:10:00|82.57|80.17|82.81|80.41|82.91|80.51|82.55|80.15|0
1650485700000|2022-04-20 20:15:00|82.88|80.08|83.27|80.47|83.34|80.54|82.88|80.08|0
1650486000000|2022-04-20 20:20:00|83.3|80.5|83.32|80.52|83.43|80.63|83.17|80.37|0
1650486300000|2022-04-20 20:25:00|83.3|80.5|83.23|80.43|83.4|80.6|83.14|80.34|0
1650486600000|2022-04-20 20:30:00|83.25|80.45|82.81|80.01|83.27|80.47|82.71|79.91|0
1650486900000|2022-04-20 20:35:00|82.84|80.04|82.74|79.94|82.87|80.07|82.71|79.91|0
1650487200000|2022-04-20 20:40:00|82.71|79.91|82.77|79.97|82.84|80.04|82.71|79.91|0
1650487500000|2022-04-20 20:45:00|82.8|80|82.57|79.77|82.84|80.04|82.57|79.77|0
1650487800000|2022-04-20 20:50:00|82.59|79.79|82.54|79.74|82.59|79.79|82.51|79.71|0
1650488100000|2022-04-20 20:55:00|82.51|79.71|82.6|79.8|82.6|79.8|82.47|79.67|0
1650488400000|2022-04-20 21:00:00|82.62|79.82|82.62|79.82|82.66|79.86|82.6|79.8|0
1650488700000|2022-04-20 21:05:00|82.61|79.81|82.54|79.74|82.63|79.83|82.52|79.72|0
1650489000000|2022-04-20 21:10:00|82.55|79.75|82.48|79.68|82.55|79.75|82.47|79.67|0
1650489300000|2022-04-20 21:15:00|82.49|79.69|82.53|79.73|82.66|79.86|82.48|79.68|0
1650489600000|2022-04-20 21:20:00|82.54|79.74|82.52|79.72|82.55|79.75|82.52|79.72|0
1650489900000|2022-04-20 21:25:00|82.53|79.73|82.48|79.68|82.62|79.82|82.48|79.68|0
1650490200000|2022-04-20 21:30:00|82.47|79.67|82.42|79.62|82.48|79.68|82.42|79.62|0
1650490500000|2022-04-20 21:35:00|82.39|79.59|82.44|79.64|82.46|79.66|82.39|79.59|0
1650490800000|2022-04-20 21:40:00|82.45|79.65|82.45|79.65|82.48|79.68|82.44|79.64|0
1650491100000|2022-04-20 21:45:00|82.47|79.67|82.47|79.67|82.47|79.67|82.47|79.67|0
1650491400000|2022-04-20 21:50:00|82.49|79.69|82.52|79.72|82.54|79.74|82.47|79.67|0
1650491700000|2022-04-20 21:55:00|82.51|79.71|82.55|79.75|82.55|79.75|82.51|79.71|0
1650492000000|2022-04-20 22:00:00|82.7|79.9|82.45|79.65|82.71|79.91|82.31|79.51|0
1650492300000|2022-04-20 22:05:00|82.48|79.68|82.32|79.52|82.52|79.72|82.19|79.39|0
1650492600000|2022-04-20 22:10:00|82.29|79.49|82.5|79.7|82.58|79.78|82.25|79.45|0
1650492900000|2022-04-20 22:15:00|82.48|79.68|82.48|79.68|82.48|79.68|82.3|79.5|0
1650493200000|2022-04-20 22:20:00|82.46|79.66|82.31|79.51|82.46|79.66|82.25|79.45|0
1650493500000|2022-04-20 22:25:00|82.35|79.55|82.44|79.64|82.44|79.64|82.31|79.51|0
1650493800000|2022-04-20 22:30:00|82.41|79.61|82.08|79.28|82.44|79.64|82.05|79.25|0
1650494100000|2022-04-20 22:35:00|82.07|79.27|81.99|79.19|82.12|79.32|81.95|79.15|0
1650494400000|2022-04-20 22:40:00|82.02|79.22|82.24|79.44|82.27|79.47|81.98|79.18|0
1650494700000|2022-04-20 22:45:00|82.27|79.47|82.53|79.73|82.73|79.93|82.24|79.44|0
1650495000000|2022-04-20 22:50:00|82.5|79.7|82.47|79.67|82.5|79.7|82.27|79.47|0
1650495300000|2022-04-20 22:55:00|82.5|79.7|82.56|79.76|82.58|79.78|82.37|79.57|0
1650495600000|2022-04-20 23:00:00|82.59|79.79|82.5|79.7|82.59|79.79|82.46|79.66|0
1650495900000|2022-04-20 23:05:00|82.53|79.73|82.53|79.73|82.53|79.73|82.45|79.65|0
1650496200000|2022-04-20 23:10:00|82.49|79.69|82.62|79.82|82.66|79.86|82.46|79.66|0
1650496500000|2022-04-20 23:15:00|82.64|79.84|82.49|79.69|82.65|79.85|82.49|79.69|0
1650496800000|2022-04-20 23:20:00|82.51|79.71|82.55|79.75|82.62|79.82|82.51|79.71|0
1650497100000|2022-04-20 23:25:00|82.54|79.74|82.42|79.62|82.54|79.74|82.42|79.62|0
1650497400000|2022-04-20 23:30:00|82.39|79.59|82.39|79.59|82.49|79.69|82.36|79.56|0
1650497700000|2022-04-20 23:35:00|82.36|79.56|82.32|79.52|82.42|79.62|82.29|79.49|0
1650498000000|2022-04-20 23:40:00|82.29|79.49|82.12|79.32|82.32|79.52|82.12|79.32|0
1650498300000|2022-04-20 23:45:00|82.09|79.29|82.09|79.29|82.25|79.45|82.06|79.26|0
1650498600000|2022-04-20 23:50:00|82.06|79.26|82.09|79.29|82.12|79.32|81.96|79.16|0
1650498900000|2022-04-20 23:55:00|82.12|79.32|82.25|79.45|82.25|79.45|82.06|79.26|0
1650499200000|2022-04-21 00:00:00|82.28|79.48|82.1|79.3|82.28|79.48|81.83|79.03|0
1650499500000|2022-04-21 00:05:00|82.09|79.29|81.95|79.15|82.09|79.29|81.86|79.06|0
1650499800000|2022-04-21 00:10:00|81.99|79.19|82.08|79.28|82.08|79.28|81.92|79.12|0
1650500100000|2022-04-21 00:15:00|82.11|79.31|81.82|79.02|82.11|79.31|81.76|78.96|0
1650500400000|2022-04-21 00:20:00|81.84|79.04|81.95|79.15|82.05|79.25|81.82|79.02|0
1650500700000|2022-04-21 00:25:00|81.92|79.12|81.95|79.15|81.95|79.15|81.85|79.05|0
1650501000000|2022-04-21 00:30:00|81.93|79.13|81.82|79.02|81.95|79.15|81.79|78.99|0
1650501300000|2022-04-21 00:35:00|81.85|79.05|82.07|79.27|82.11|79.31|81.78|78.98|0
1650501600000|2022-04-21 00:40:00|82.11|79.31|81.97|79.17|82.11|79.31|81.97|79.17|0
1650501900000|2022-04-21 00:45:00|81.94|79.14|82.17|79.37|82.23|79.43|81.94|79.14|0
1650502200000|2022-04-21 00:50:00|82.2|79.4|82.22|79.42|82.26|79.46|82.13|79.33|0
1650502500000|2022-04-21 00:55:00|82.17|79.37|82.1|79.3|82.23|79.43|82|79.2|0
1650502800000|2022-04-21 01:00:00|82.07|79.27|82.1|79.3|82.11|79.31|81.97|79.17|0
1650503100000|2022-04-21 01:05:00|82.13|79.33|82.26|79.46|82.32|79.52|82.13|79.33|0
1650503400000|2022-04-21 01:10:00|82.23|79.43|82.22|79.42|82.35|79.55|82.19|79.39|0
1650503700000|2022-04-21 01:15:00|82.19|79.39|82.06|79.26|82.22|79.42|82.03|79.23|0
1650504000000|2022-04-21 01:20:00|82.08|79.28|82.22|79.42|82.32|79.52|82.06|79.26|0
1650504300000|2022-04-21 01:25:00|82.25|79.45|82.25|79.45|82.35|79.55|82.19|79.39|0
1650504600000|2022-04-21 01:30:00|82.24|79.44|81.93|79.13|82.32|79.52|81.89|79.09|0
1650504900000|2022-04-21 01:35:00|81.94|79.14|81.83|79.03|81.96|79.16|81.7|78.9|0
1650505200000|2022-04-21 01:40:00|81.86|79.06|81.46|78.66|81.89|79.09|81.37|78.57|0
1650505500000|2022-04-21 01:45:00|81.41|78.61|81.44|78.64|81.49|78.69|81.34|78.54|0
1650505800000|2022-04-21 01:50:00|81.47|78.67|81.44|78.64|81.5|78.7|81.37|78.57|0
1650506100000|2022-04-21 01:55:00|81.4|78.6|81.47|78.67|81.5|78.7|81.34|78.54|0
1650506400000|2022-04-21 02:00:00|81.43|78.63|81.59|78.79|81.66|78.86|81.43|78.63|0
1650506700000|2022-04-21 02:05:00|81.62|78.82|81.33|78.53|81.62|78.82|81.24|78.44|0
1650507000000|2022-04-21 02:10:00|81.3|78.5|81.3|78.5|81.33|78.53|81.21|78.41|0
1650507300000|2022-04-21 02:15:00|81.27|78.47|81.2|78.4|81.3|78.5|81.2|78.4|0
1650507600000|2022-04-21 02:20:00|81.23|78.43|81.36|78.56|81.39|78.59|81.23|78.43|0
1650507900000|2022-04-21 02:25:00|81.38|78.58|81.46|78.66|81.46|78.66|81.36|78.56|0
1650508200000|2022-04-21 02:30:00|81.49|78.69|81.42|78.62|81.49|78.69|81.39|78.59|0
1650508500000|2022-04-21 02:35:00|81.44|78.64|81.61|78.81|81.65|78.85|81.42|78.62|0
1650508800000|2022-04-21 02:40:00|81.6|78.8|81.51|78.71|81.61|78.81|81.48|78.68|0
1650509100000|2022-04-21 02:45:00|81.48|78.68|81.55|78.75|81.61|78.81|81.48|78.68|0
1650509400000|2022-04-21 02:50:00|81.53|78.73|81.61|78.81|81.67|78.87|81.53|78.73|0
1650509700000|2022-04-21 02:55:00|81.59|78.79|81.51|78.71|81.61|78.81|81.45|78.65|0
1650510000000|2022-04-21 03:00:00|81.48|78.68|81.48|78.68|81.51|78.71|81.35|78.55|0
1650510300000|2022-04-21 03:05:00|81.51|78.71|81.44|78.64|81.51|78.71|81.44|78.64|0
1650510600000|2022-04-21 03:10:00|81.41|78.61|81.7|78.9|81.7|78.9|81.41|78.61|0
1650510900000|2022-04-21 03:15:00|81.71|78.91|81.76|78.96|81.79|78.99|81.63|78.83|0
1650511200000|2022-04-21 03:20:00|81.79|78.99|81.89|79.09|82.02|79.22|81.79|78.99|0
1650511500000|2022-04-21 03:25:00|81.92|79.12|81.89|79.09|81.98|79.18|81.82|79.02|0
1650511800000|2022-04-21 03:30:00|81.92|79.12|81.88|79.08|81.92|79.12|81.72|78.92|0
1650512100000|2022-04-21 03:35:00|81.85|79.05|82.04|79.24|82.08|79.28|81.85|79.05|0
1650512400000|2022-04-21 03:40:00|82.01|79.21|81.98|79.18|82.04|79.24|81.95|79.15|0
1650512700000|2022-04-21 03:45:00|81.96|79.16|81.94|79.14|81.98|79.18|81.85|79.05|0
1650513000000|2022-04-21 03:50:00|81.93|79.13|82.1|79.3|82.1|79.3|81.93|79.13|0
1650513300000|2022-04-21 03:55:00|82.14|79.34|82.17|79.37|82.23|79.43|82.1|79.3|0
1650513600000|2022-04-21 04:00:00|82.14|79.34|82.1|79.3|82.17|79.37|82.04|79.24|0
1650513900000|2022-04-21 04:05:00|82.09|79.29|81.94|79.14|82.09|79.29|81.94|79.14|0
1650514200000|2022-04-21 04:10:00|81.91|79.11|81.9|79.1|82.03|79.23|81.87|79.07|0
1650514500000|2022-04-21 04:15:00|81.87|79.07|81.9|79.1|81.93|79.13|81.81|79.01|0
1650514800000|2022-04-21 04:20:00|81.93|79.13|81.93|79.13|81.97|79.17|81.89|79.09|0
1650515100000|2022-04-21 04:25:00|81.9|79.1|81.93|79.13|82|79.2|81.87|79.07|0
1650515400000|2022-04-21 04:30:00|81.95|79.15|81.88|79.08|81.95|79.15|81.77|78.97|0
1650515700000|2022-04-21 04:35:00|81.9|79.1|81.83|79.03|81.9|79.1|81.8|79|0
1650516000000|2022-04-21 04:40:00|81.81|79.01|81.8|79|81.86|79.06|81.8|79|0
1650516300000|2022-04-21 04:45:00|81.83|79.03|81.76|78.96|81.83|79.03|81.7|78.9|0
1650516600000|2022-04-21 04:50:00|81.78|78.98|81.7|78.9|81.79|78.99|81.7|78.9|0
1650516900000|2022-04-21 04:55:00|81.66|78.86|81.69|78.89|81.73|78.93|81.66|78.86|0
1650517200000|2022-04-21 05:00:00|81.68|78.88|81.85|79.05|81.98|79.18|81.63|78.83|0
1650517500000|2022-04-21 05:05:00|81.82|79.02|81.66|78.86|81.84|79.04|81.31|78.51|0
1650517800000|2022-04-21 05:10:00|81.63|78.83|81.01|78.21|81.69|78.89|80.98|78.18|0
1650518100000|2022-04-21 05:15:00|80.98|78.18|80.75|77.95|81.01|78.21|80.73|77.93|0
1650518400000|2022-04-21 05:20:00|80.78|77.98|80.62|77.82|80.86|78.06|80.56|77.76|0
1650518700000|2022-04-21 05:25:00|80.64|77.84|80.85|78.05|80.91|78.11|80.62|77.82|0
1650519000000|2022-04-21 05:30:00|80.81|78.01|81.1|78.3|81.15|78.35|80.81|78.01|0
1650519300000|2022-04-21 05:35:00|81.04|78.24|81.03|78.23|81.13|78.33|81|78.2|0
1650519600000|2022-04-21 05:40:00|81|78.2|80.84|78.04|81|78.2|80.84|78.04|0
1650519900000|2022-04-21 05:45:00|80.87|78.07|81|78.2|81.06|78.26|80.84|78.04|0
1650520200000|2022-04-21 05:50:00|80.97|78.17|81.06|78.26|81.09|78.29|80.74|77.94|0
1650520500000|2022-04-21 05:55:00|81.08|78.28|81.25|78.45|81.33|78.53|81.03|78.23|0
1650520800000|2022-04-21 06:00:00|81.22|78.42|81.52|78.72|81.67|78.87|81.22|78.42|0
1650521100000|2022-04-21 06:05:00|81.54|78.74|81.63|78.83|81.64|78.84|81.44|78.64|0
1650521400000|2022-04-21 06:10:00|81.6|78.8|81.86|79.06|82.01|79.21|81.51|78.71|0
1650521700000|2022-04-21 06:15:00|81.92|79.12|81.95|79.15|82.25|79.45|81.88|79.08|0
1650522000000|2022-04-21 06:20:00|82.02|79.22|81.79|78.99|82.02|79.22|81.69|78.89|0
1650522300000|2022-04-21 06:25:00|81.82|79.02|81.72|78.92|81.95|79.15|81.63|78.83|0
1650522600000|2022-04-21 06:30:00|81.71|78.91|81.95|79.15|81.98|79.18|81.6|78.8|0
1650522900000|2022-04-21 06:35:00|81.97|79.17|81.9|79.1|82.05|79.25|81.75|78.95|0
1650523200000|2022-04-21 06:40:00|81.88|79.08|81.78|78.98|81.9|79.1|81.66|78.86|0
1650523500000|2022-04-21 06:45:00|81.82|79.02|81.67|78.87|81.85|79.05|81.53|78.73|0
1650523800000|2022-04-21 06:50:00|81.69|78.89|81.52|78.72|81.85|79.05|81.52|78.72|0
1650524100000|2022-04-21 06:55:00|81.47|78.67|81.39|78.59|81.55|78.75|81.2|78.4|0
1650524400000|2022-04-21 07:00:00|81.26|78.46|81.68|78.88|81.91|79.11|81.26|78.46|0
1650524700000|2022-04-21 07:05:00|81.51|79.11|81.12|78.72|81.67|79.27|81.12|78.72|0
1650525000000|2022-04-21 07:10:00|81.21|78.81|81.03|78.63|81.48|79.08|80.96|78.56|0
1650525300000|2022-04-21 07:15:00|81.06|78.66|80.96|78.56|81.06|78.66|80.67|78.27|0
1650525600000|2022-04-21 07:20:00|80.93|78.53|80.73|78.33|81.44|79.04|80.73|78.33|0
1650525900000|2022-04-21 07:25:00|80.75|78.35|80.57|78.17|81.14|78.74|80.57|78.17|0
1650526200000|2022-04-21 07:30:00|80.54|78.14|80.59|78.19|80.92|78.52|80.54|78.14|0
1650526500000|2022-04-21 07:35:00|80.57|78.17|80.27|77.87|80.57|78.17|80.09|77.69|0
1650526800000|2022-04-21 07:40:00|80.23|77.83|80.5|78.1|80.5|78.1|80.06|77.66|0
1650527100000|2022-04-21 07:45:00|80.42|78.02|79.91|77.51|82.76|80.36|79.87|77.47|0
1650527400000|2022-04-21 07:50:00|79.89|77.49|79.59|77.19|79.94|77.54|79.56|77.16|0
1650527700000|2022-04-21 07:55:00|79.6|77.2|78.8|76.4|79.64|77.24|78.64|76.24|0
1650528000000|2022-04-21 08:00:00|78.83|76.43|78.7|76.3|78.99|76.59|78.58|76.18|0
1650528300000|2022-04-21 08:05:00|78.72|76.32|78.57|76.17|78.78|76.38|78.48|76.08|0
1650528600000|2022-04-21 08:10:00|78.56|76.16|78.51|76.11|78.73|76.33|78.48|76.08|0
1650528900000|2022-04-21 08:15:00|78.48|76.08|78.54|76.14|78.6|76.2|78.29|75.89|0
1650529200000|2022-04-21 08:20:00|78.57|76.17|78.82|76.42|78.82|76.42|78.48|76.08|0
1650529500000|2022-04-21 08:25:00|78.88|76.48|78.79|76.39|78.88|76.48|78.73|76.33|0
1650529800000|2022-04-21 08:30:00|78.82|76.42|78.63|76.23|78.88|76.48|78.6|76.2|0
1650530100000|2022-04-21 08:35:00|78.66|76.26|78.81|76.41|78.88|76.48|78.63|76.23|0
1650530400000|2022-04-21 08:40:00|78.78|76.38|78.75|76.35|78.83|76.43|78.72|76.32|0
1650530700000|2022-04-21 08:45:00|78.72|76.32|78.73|76.33|78.78|76.38|78.66|76.26|0
1650531000000|2022-04-21 08:50:00|78.75|76.35|78.47|76.07|78.75|76.35|78.34|75.94|0
1650531300000|2022-04-21 08:55:00|78.5|76.1|78.4|76|78.59|76.19|78.37|75.97|0
1650531600000|2022-04-21 09:00:00|78.43|76.03|79.09|76.69|79.12|76.72|78.34|75.94|0
1650531900000|2022-04-21 09:05:00|79.15|76.75|78.92|76.52|79.22|76.82|78.92|76.52|0
1650532200000|2022-04-21 09:10:00|78.93|76.53|78.83|76.43|78.96|76.56|78.8|76.4|0
1650532500000|2022-04-21 09:15:00|78.87|76.47|78.8|76.4|78.98|76.58|78.72|76.32|0
1650532800000|2022-04-21 09:20:00|78.83|76.43|78.71|76.31|78.86|76.46|78.63|76.23|0
1650533100000|2022-04-21 09:25:00|78.74|76.34|78.7|76.3|78.77|76.37|78.61|76.21|0
1650533400000|2022-04-21 09:30:00|78.74|76.34|78.99|76.59|79.03|76.63|78.67|76.27|0
1650533700000|2022-04-21 09:35:00|78.95|76.55|79.2|76.8|79.39|76.99|78.92|76.52|0
1650534000000|2022-04-21 09:40:00|79.17|76.77|79.17|76.77|79.23|76.83|79.08|76.68|0
1650534300000|2022-04-21 09:45:00|79.2|76.8|79.04|76.64|79.27|76.87|79.01|76.61|0
1650534600000|2022-04-21 09:50:00|79.07|76.67|79.17|76.77|79.29|76.89|79.07|76.67|0
1650534900000|2022-04-21 09:55:00|79.15|76.75|79.2|76.8|79.23|76.83|79.1|76.7|0
1650535200000|2022-04-21 10:00:00|79.23|76.83|79.26|76.86|79.39|76.99|79.18|76.78|0
1650535500000|2022-04-21 10:05:00|79.23|76.83|78.94|76.54|79.29|76.89|78.94|76.54|0
1650535800000|2022-04-21 10:10:00|78.97|76.57|78.88|76.48|79.1|76.7|78.88|76.48|0
1650536100000|2022-04-21 10:15:00|78.91|76.51|78.84|76.44|79|76.6|78.81|76.41|0
1650536400000|2022-04-21 10:20:00|78.83|76.43|78.81|76.41|78.92|76.52|78.78|76.38|0
1650536700000|2022-04-21 10:25:00|78.78|76.38|78.72|76.32|78.84|76.44|78.68|76.28|0
1650537000000|2022-04-21 10:30:00|78.68|76.28|78.49|76.09|78.75|76.35|78.49|76.09|0
1650537300000|2022-04-21 10:35:00|78.53|76.13|78.59|76.19|78.68|76.28|78.49|76.09|0
1650537600000|2022-04-21 10:40:00|78.56|76.16|78.51|76.11|78.68|76.28|78.49|76.09|0
1650537900000|2022-04-21 10:45:00|78.49|76.09|78.43|76.03|78.55|76.15|78.27|75.87|0
1650538200000|2022-04-21 10:50:00|78.46|76.06|78.43|76.03|78.52|76.12|78.39|75.99|0
1650538500000|2022-04-21 10:55:00|78.46|76.06|78.47|76.07|78.61|76.21|78.42|76.02|0
1650538800000|2022-04-21 11:00:00|78.39|75.99|78.61|76.21|78.67|76.27|78.39|75.99|0
1650539100000|2022-04-21 11:05:00|78.64|76.24|78.7|76.3|78.86|76.46|78.61|76.21|0
1650539400000|2022-04-21 11:10:00|78.73|76.33|78.58|76.18|78.83|76.43|78.51|76.11|0
1650539700000|2022-04-21 11:15:00|78.64|76.24|78.35|75.95|78.64|76.24|78.2|75.8|0
1650540000000|2022-04-21 11:20:00|78.39|75.99|78.23|75.83|78.39|75.99|78.2|75.8|0
1650540300000|2022-04-21 11:25:00|78.2|75.8|77.91|75.51|78.24|75.84|77.91|75.51|0
1650540600000|2022-04-21 11:30:00|77.95|75.55|78.02|75.62|78.23|75.83|77.85|75.45|0
1650540900000|2022-04-21 11:35:00|78.04|75.64|78.19|75.79|78.22|75.82|78.04|75.64|0
1650541200000|2022-04-21 11:40:00|78.16|75.76|78.28|75.88|78.28|75.88|78.07|75.67|0
1650541500000|2022-04-21 11:45:00|78.31|75.91|78.19|75.79|78.36|75.96|78.16|75.76|0
1650541800000|2022-04-21 11:50:00|78.22|75.82|77.97|75.57|78.31|75.91|77.97|75.57|0
1650542100000|2022-04-21 11:55:00|78|75.6|77.92|75.52|78|75.6|77.75|75.35|0
1650542400000|2022-04-21 12:00:00|77.97|75.57|77.8|75.4|78|75.6|77.72|75.32|0
1650542700000|2022-04-21 12:05:00|77.78|75.38|77.87|75.47|78.09|75.69|77.78|75.38|0
1650543000000|2022-04-21 12:10:00|77.9|75.5|77.96|75.56|78.09|75.69|77.87|75.47|0
1650543300000|2022-04-21 12:15:00|77.99|75.59|78.27|75.87|78.29|75.89|77.93|75.53|0
1650543600000|2022-04-21 12:20:00|78.3|75.9|78.18|75.78|78.3|75.9|78.15|75.75|0
1650543900000|2022-04-21 12:25:00|78.16|75.76|78.27|75.87|78.3|75.9|78.14|75.74|0
1650544200000|2022-04-21 12:30:00|78.28|75.88|79.32|76.92|79.43|77.03|77.99|75.59|0
1650544500000|2022-04-21 12:35:00|79.29|76.89|78.92|76.52|79.33|76.93|78.89|76.49|0
1650544800000|2022-04-21 12:40:00|78.89|76.49|78.77|76.37|78.99|76.59|78.73|76.33|0
1650545100000|2022-04-21 12:45:00|78.73|76.33|78.79|76.39|78.86|76.46|78.73|76.33|0
1650545400000|2022-04-21 12:50:00|78.83|76.43|78.51|76.11|78.83|76.43|78.51|76.11|0
1650545700000|2022-04-21 12:55:00|78.54|76.14|78.48|76.08|78.68|76.28|78.45|76.05|0
1650546000000|2022-04-21 13:00:00|78.54|76.14|78.73|76.33|78.76|76.36|78.35|75.95|0
1650546300000|2022-04-21 13:05:00|78.76|76.36|78.79|76.39|78.88|76.48|78.73|76.33|0
1650546600000|2022-04-21 13:10:00|78.76|76.36|79.19|76.79|79.22|76.82|78.1|75.7|0
1650546900000|2022-04-21 13:15:00|79.25|76.85|79.08|76.68|79.28|76.88|78.97|76.57|0
1650547200000|2022-04-21 13:20:00|79.09|76.69|79.12|76.72|79.22|76.82|79.06|76.66|0
1650547500000|2022-04-21 13:25:00|79.09|76.69|79.25|76.85|79.37|76.97|79.06|76.66|0
1650547800000|2022-04-21 13:30:00|79.15|76.75|77.72|75.32|79.15|76.75|77.66|75.26|0
1650548100000|2022-04-21 13:35:00|77.66|75.26|78.59|76.19|78.93|76.53|77.54|75.14|0
1650548400000|2022-04-21 13:40:00|78.52|76.12|78.3|75.9|78.77|76.37|77.99|75.59|0
1650548700000|2022-04-21 13:45:00|78.27|75.87|77.9|75.5|78.68|76.28|77.87|75.47|0
1650549000000|2022-04-21 13:50:00|77.69|75.29|78.12|75.72|78.15|75.75|77.41|75.01|0
1650549300000|2022-04-21 13:55:00|78.18|75.78|78.21|75.81|78.21|75.81|77.81|75.41|0
1650549600000|2022-04-21 14:00:00|78.11|75.71|78.17|75.77|78.64|76.24|78.11|75.71|0
1650549900000|2022-04-21 14:05:00|78.19|75.79|79.08|76.68|79.33|76.93|78.19|75.79|0
1650550200000|2022-04-21 14:10:00|79.04|76.64|79.2|76.8|79.48|77.08|78.67|76.27|0
1650550500000|2022-04-21 14:15:00|79.26|76.86|78.76|76.36|79.48|77.08|77.61|75.21|0
1650550800000|2022-04-21 14:20:00|78.83|76.43|79.14|76.74|79.3|76.9|77.98|75.58|0
1650551100000|2022-04-21 14:25:00|79.27|76.87|78.48|76.08|79.49|77.09|78.32|75.92|0
1650551400000|2022-04-21 14:30:00|78.51|76.11|78.37|75.97|78.67|76.27|78.29|75.89|0
1650551700000|2022-04-21 14:35:00|78.31|75.91|78.88|76.48|79.13|76.73|78.17|75.77|0
1650552000000|2022-04-21 14:40:00|78.85|76.45|79.32|76.92|79.61|77.21|78.82|76.42|0
1650552300000|2022-04-21 14:45:00|79.29|76.89|80.3|77.9|80.43|78.03|79.29|76.89|0
1650552600000|2022-04-21 14:50:00|80.37|77.97|81.28|78.88|81.5|79.1|79.16|76.76|0
1650552900000|2022-04-21 14:55:00|81.34|78.94|81.02|78.62|81.53|79.13|80.92|78.52|0
1650553200000|2022-04-21 15:00:00|81.18|78.78|80.83|78.43|81.34|78.94|80.67|78.27|0
1650553500000|2022-04-21 15:05:00|80.76|78.36|81.27|78.87|81.56|79.16|80.73|78.33|0
1650553800000|2022-04-21 15:10:00|81.4|79|81.01|78.61|81.4|79|80.66|78.26|0
1650554100000|2022-04-21 15:15:00|80.95|78.55|81.17|78.77|81.72|79.32|80.95|78.55|0
1650554400000|2022-04-21 15:20:00|81.2|78.8|81.59|79.19|82.23|79.83|81.11|78.71|0
1650554700000|2022-04-21 15:25:00|81.6|79.2|81.81|79.41|82.01|79.61|81.01|78.61|0
1650555000000|2022-04-21 15:30:00|81.94|79.54|82.51|80.11|82.85|80.45|81.78|79.38|0
1650555300000|2022-04-21 15:35:00|82.36|79.96|82.75|80.35|82.88|80.48|82.2|79.8|0
1650555600000|2022-04-21 15:40:00|82.78|80.38|83.85|81.45|83.92|81.52|81.76|79.36|0
1650555900000|2022-04-21 15:45:00|83.82|81.42|83.82|81.42|84.12|81.72|83.69|81.29|0
1650556200000|2022-04-21 15:50:00|83.85|81.45|83.92|81.52|84.15|81.75|83.52|81.12|0
1650556500000|2022-04-21 15:55:00|83.88|81.48|84.84|82.44|84.87|82.47|83.88|81.48|0
1650556800000|2022-04-21 16:00:00|84.81|82.41|85.64|83.24|85.73|83.33|83.9|81.5|0
1650557100000|2022-04-21 16:05:00|85.74|83.34|85.77|83.37|85.91|83.51|85.07|82.67|0
1650557400000|2022-04-21 16:10:00|85.81|83.41|85.84|83.44|86.24|83.84|85.44|83.04|0
1650557700000|2022-04-21 16:15:00|85.94|83.54|85.5|83.1|86.07|83.67|85.44|83.04|0
1650558000000|2022-04-21 16:20:00|85.59|83.19|86.41|84.01|86.44|84.04|85.37|82.97|0
1650558300000|2022-04-21 16:25:00|86.44|84.04|86.44|84.04|86.58|84.18|85.84|83.44|0
1650558600000|2022-04-21 16:30:00|86.27|83.87|86.38|83.98|86.79|84.39|85.09|82.69|0
1650558900000|2022-04-21 16:35:00|86.37|83.97|86.78|84.38|86.95|84.55|85.98|83.58|0
1650559200000|2022-04-21 16:40:00|86.72|84.32|86.6|84.2|86.92|84.52|86.26|83.86|0
1650559500000|2022-04-21 16:45:00|86.61|84.21|87.26|84.86|87.46|85.06|86.38|83.98|0
1650559800000|2022-04-21 16:50:00|87.31|84.91|88.21|85.81|88.35|85.95|87.31|84.91|0
1650560100000|2022-04-21 16:55:00|88.25|85.85|88.35|85.95|88.35|85.95|87.7|85.3|0
1650560400000|2022-04-21 17:00:00|88.45|86.05|89.13|86.73|90.22|87.82|88.14|85.74|0
1650560700000|2022-04-21 17:05:00|89.09|86.69|89.23|86.83|89.34|86.94|89.06|86.66|0
1650561000000|2022-04-21 17:10:00|89.2|86.8|88.78|86.38|89.33|86.93|88.67|86.27|0
1650561300000|2022-04-21 17:15:00|88.95|86.55|90.03|87.63|90.24|87.84|88.78|86.38|0
1650561600000|2022-04-21 17:20:00|90.2|87.8|88.31|85.91|90.2|87.8|87.79|85.39|0
1650561900000|2022-04-21 17:25:00|88.27|85.87|87.55|85.15|88.93|86.53|87.34|84.94|0
1650562200000|2022-04-21 17:30:00|87.48|85.08|87.92|85.52|87.99|85.59|87.04|84.64|0
1650562500000|2022-04-21 17:35:00|87.99|85.59|88.89|86.49|89.2|86.8|87.99|85.59|0
1650562800000|2022-04-21 17:40:00|89.03|86.63|88.99|86.59|89.44|87.04|88.33|85.93|0
1650563100000|2022-04-21 17:45:00|89.02|86.62|88.04|85.64|89.3|86.9|87.39|84.99|0
1650563400000|2022-04-21 17:50:00|88.11|85.71|88.76|86.36|88.76|86.36|88.04|85.64|0
1650563700000|2022-04-21 17:55:00|88.67|86.27|89.18|86.78|89.42|87.02|88.48|86.08|0
1650564000000|2022-04-21 18:00:00|89.33|86.93|91.43|88.55|92.2|89.32|89.33|86.84|0
1650564300000|2022-04-21 18:05:00|91.47|88.59|90.97|88.09|91.54|88.66|90.97|88.09|0
1650564600000|2022-04-21 18:10:00|91.07|88.19|91.5|88.62|91.57|88.69|90.79|87.91|0
1650564900000|2022-04-21 18:15:00|91.46|88.58|91.35|88.47|91.78|88.9|90.97|88.09|0
1650565200000|2022-04-21 18:20:00|91.32|88.44|91.64|88.76|91.64|88.76|90.44|87.56|0
1650565500000|2022-04-21 18:25:00|91.6|88.72|91.04|88.64|91.64|88.76|90.69|87.94|0
1650565800000|2022-04-21 18:30:00|91.16|88.76|90.23|87.83|91.46|89.06|90.02|87.62|0
1650566100000|2022-04-21 18:35:00|90.3|87.9|90.79|88.39|90.89|88.49|89.32|86.92|0
1650566400000|2022-04-21 18:40:00|90.75|88.35|91.92|89.52|91.96|89.56|90.61|88.21|0
1650566700000|2022-04-21 18:45:00|91.89|89.49|92.67|90.27|92.78|90.38|91.89|89.49|0
1650567000000|2022-04-21 18:50:00|92.6|90.2|93.66|90.78|94.65|91.77|92.6|89.93|0
1650567300000|2022-04-21 18:55:00|93.81|90.93|93.98|91.1|94.42|91.54|93.7|90.82|0
1650567600000|2022-04-21 19:00:00|94.06|91.18|95.3|92.42|95.33|92.45|94.02|91.14|0
1650567900000|2022-04-21 19:05:00|95.19|92.31|95.59|92.71|95.59|92.71|94.56|91.68|0
1650568200000|2022-04-21 19:10:00|95.66|92.78|95.2|92.32|96.17|93.29|94.49|91.61|0
1650568500000|2022-04-21 19:15:00|95.09|92.21|94.94|92.06|95.75|92.87|94.51|91.63|0
1650568800000|2022-04-21 19:20:00|94.91|92.03|94.1|91.22|95.46|92.58|94.1|91.22|0
1650569100000|2022-04-21 19:25:00|94.14|91.26|93.34|90.46|95.09|92.21|93.16|90.28|0
1650569400000|2022-04-21 19:30:00|93.63|90.75|94.88|92|94.92|92.04|92.44|89.56|0
1650569700000|2022-04-21 19:35:00|94.96|92.08|95.66|92.54|96.18|93.2|94.96|92.08|0
1650570000000|2022-04-21 19:40:00|95.59|92.47|94.69|91.57|95.79|92.67|94.49|91.37|0
1650570300000|2022-04-21 19:45:00|94.73|91.61|96.9|93.78|96.94|93.82|94.73|91.61|0
1650570600000|2022-04-21 19:50:00|96.42|93.3|93.94|90.82|96.42|93.3|93.4|90.28|0
1650570900000|2022-04-21 19:55:00|93.87|90.75|94.49|91.37|95.11|91.99|93.83|90.71|0
1650571200000|2022-04-21 20:00:00|94.74|91.62|95.4|92.28|95.66|92.54|94.74|91.62|0
1650571500000|2022-04-21 20:05:00|95.37|92.25|95.34|92.94|95.48|93|94.52|91.95|0
1650571800000|2022-04-21 20:10:00|95.31|92.91|95.05|92.65|96.01|93.61|94.66|92.26|0
1650572100000|2022-04-21 20:15:00|95.17|92.37|95.43|92.63|95.58|92.78|94.95|92.15|0
1650572400000|2022-04-21 20:20:00|95.46|92.66|95.46|92.66|95.63|92.83|95.28|92.48|0
1650572700000|2022-04-21 20:25:00|95.32|92.52|95.65|92.85|95.7|92.9|95.02|92.22|0
1650573000000|2022-04-21 20:30:00|95.61|92.81|95.55|92.75|95.87|93.07|95.39|92.59|0
1650573300000|2022-04-21 20:35:00|95.53|92.73|95.66|92.86|95.75|92.95|95.42|92.62|0
1650573600000|2022-04-21 20:40:00|95.72|92.92|95.46|92.66|95.72|92.92|95.38|92.58|0
1650573900000|2022-04-21 20:45:00|95.49|92.69|95.53|92.73|95.6|92.8|95.23|92.43|0
1650574200000|2022-04-21 20:50:00|95.49|92.69|95.71|92.91|95.75|92.95|95.45|92.65|0
1650574500000|2022-04-21 20:55:00|95.67|92.87|95.59|92.79|95.78|92.98|95.45|92.65|0
1650574800000|2022-04-21 21:00:00|95.56|92.76|95.49|92.69|95.57|92.77|95.45|92.65|0
1650575100000|2022-04-21 21:05:00|95.48|92.68|95.52|92.72|95.52|92.72|95.45|92.65|0
1650575400000|2022-04-21 21:10:00|95.53|92.73|95.58|92.78|95.58|92.78|95.52|92.72|0
1650575700000|2022-04-21 21:15:00|95.6|92.8|95.65|92.85|95.67|92.87|95.6|92.8|0
1650576000000|2022-04-21 21:20:00|95.64|92.84|95.57|92.77|95.68|92.88|95.57|92.77|0
1650576300000|2022-04-21 21:25:00|95.56|92.76|95.56|92.76|95.57|92.77|95.55|92.75|0
1650576600000|2022-04-21 21:30:00|95.55|92.75|95.56|92.76|95.59|92.79|95.55|92.75|0
1650577200000|2022-04-21 21:40:00|95.57|92.77|95.58|92.78|95.58|92.78|95.57|92.77|0
1650577500000|2022-04-21 21:45:00|95.57|92.77|95.55|92.75|95.57|92.77|95.55|92.75|0
1650577800000|2022-04-21 21:50:00|95.56|92.76|95.63|92.83|95.63|92.83|95.54|92.74|0
1650578100000|2022-04-21 21:55:00|95.64|92.84|95.52|92.72|95.65|92.85|95.5|92.7|0
1650578400000|2022-04-21 22:00:00|95.34|92.54|95.91|93.11|95.98|93.18|95.32|92.52|0
1650578700000|2022-04-21 22:05:00|95.87|93.07|95.57|92.77|95.91|93.11|95.46|92.66|0
1650579000000|2022-04-21 22:10:00|95.53|92.73|95.61|92.81|95.87|93.07|95.53|92.73|0
1650579300000|2022-04-21 22:15:00|95.63|92.83|95.49|92.69|95.72|92.92|95.46|92.66|0
1650579600000|2022-04-21 22:20:00|95.46|92.66|95.23|92.43|95.49|92.69|95.09|92.29|0
1650579900000|2022-04-21 22:25:00|95.27|92.47|95.31|92.51|95.45|92.65|95.23|92.43|0
1650580200000|2022-04-21 22:30:00|95.23|92.43|94.9|92.1|95.23|92.43|94.86|92.06|0
1650580500000|2022-04-21 22:35:00|94.86|92.06|95.01|92.21|95.08|92.28|94.86|92.06|0
1650580800000|2022-04-21 22:40:00|95.04|92.24|95.08|92.28|95.15|92.35|94.97|92.17|0
1650581100000|2022-04-21 22:45:00|95.04|92.24|95.23|92.43|95.26|92.46|94.99|92.19|0
1650581400000|2022-04-21 22:50:00|95.26|92.46|95.44|92.64|95.48|92.68|95.22|92.42|0
1650581700000|2022-04-21 22:55:00|95.41|92.61|95.37|92.57|95.48|92.68|95.37|92.57|0
1650582000000|2022-04-21 23:00:00|95.41|92.61|95.55|92.75|95.55|92.75|95.07|92.27|0
1650582300000|2022-04-21 23:05:00|95.63|92.83|95.77|92.97|95.92|93.12|95.59|92.79|0
1650582600000|2022-04-21 23:10:00|95.7|92.9|95.72|92.92|95.77|92.97|95.55|92.75|0
1650582900000|2022-04-21 23:15:00|95.73|92.93|95.58|92.78|95.73|92.93|95.49|92.69|0
1650583200000|2022-04-21 23:20:00|95.6|92.8|95.51|92.71|95.69|92.89|95.51|92.71|0
1650583500000|2022-04-21 23:25:00|95.49|92.69|95.58|92.78|95.73|92.93|95.47|92.67|0
1650583800000|2022-04-21 23:30:00|95.62|92.82|95.58|92.78|95.65|92.85|95.47|92.67|0
1650584100000|2022-04-21 23:35:00|95.56|92.76|96.06|93.26|96.06|93.26|95.47|92.67|0
1650584400000|2022-04-21 23:40:00|96|93.2|95.43|92.63|96|93.2|95.43|92.63|0
1650584700000|2022-04-21 23:45:00|95.41|92.61|96.13|93.33|96.24|93.44|95.24|92.44|0
1650585000000|2022-04-21 23:50:00|96.16|93.36|96.09|93.29|96.16|93.36|95.57|92.77|0
1650585300000|2022-04-21 23:55:00|96.05|93.25|96.61|93.81|96.83|94.03|96.05|93.25|0
1650585600000|2022-04-22 00:00:00|96.57|93.77|96.27|93.47|96.83|94.03|96.22|93.42|0
1650585900000|2022-04-22 00:05:00|96.23|93.43|95.79|92.99|96.33|93.53|95.71|92.91|0
1650586200000|2022-04-22 00:10:00|95.82|93.02|95.9|93.1|96.45|93.65|95.71|92.91|0
1650586500000|2022-04-22 00:15:00|95.86|93.06|96.49|93.69|96.56|93.76|95.86|93.06|0
1650586800000|2022-04-22 00:20:00|96.53|93.73|96.3|93.5|96.53|93.73|96.15|93.35|0
1650587100000|2022-04-22 00:25:00|96.34|93.54|96.6|93.8|96.77|93.97|96.3|93.5|0
1650587400000|2022-04-22 00:30:00|96.63|93.83|96.11|93.31|96.75|93.95|96.11|93.31|0
1650587700000|2022-04-22 00:35:00|96.07|93.27|96.41|93.61|96.63|93.83|96.04|93.24|0
1650588000000|2022-04-22 00:40:00|96.37|93.57|97.34|94.54|97.34|94.54|96.33|93.53|0
1650588300000|2022-04-22 00:45:00|97.4|94.6|98.82|96.02|98.82|96.02|97.3|94.5|0
1650588600000|2022-04-22 00:50:00|98.7|95.9|98.39|95.59|98.93|96.13|98.3|95.5|0
1650588900000|2022-04-22 00:55:00|98.36|95.56|97.86|95.06|98.43|95.63|97.86|95.06|0
1650589200000|2022-04-22 01:00:00|97.9|95.1|97.97|95.17|98.09|95.29|97.71|94.91|0
1650589500000|2022-04-22 01:05:00|97.94|95.14|97.69|94.89|98.01|95.21|97.67|94.87|0
1650589800000|2022-04-22 01:10:00|97.67|94.87|97.67|94.87|97.86|95.06|97.63|94.83|0
1650590100000|2022-04-22 01:15:00|97.69|94.89|97.48|94.68|97.69|94.89|97.29|94.49|0
1650590400000|2022-04-22 01:20:00|97.44|94.64|97.4|94.6|97.55|94.75|97.33|94.53|0
1650590700000|2022-04-22 01:25:00|97.36|94.56|97.89|95.09|97.97|95.17|97.06|94.26|0
1650591000000|2022-04-22 01:30:00|97.81|95.01|97.81|95.01|98.23|95.43|97.7|94.9|0
1650591300000|2022-04-22 01:35:00|97.77|94.97|97.96|95.16|97.96|95.16|97.36|94.56|0
1650591600000|2022-04-22 01:40:00|98|95.2|97.96|95.16|98.15|95.35|97.89|95.09|0
1650591900000|2022-04-22 01:45:00|97.88|95.08|97.86|95.06|98.3|95.5|97.84|95.04|0
1650592200000|2022-04-22 01:50:00|97.88|95.08|97.24|94.44|97.96|95.16|97.24|94.44|0
1650592500000|2022-04-22 01:55:00|97.2|94.4|97.2|94.4|97.5|94.7|97.09|94.29|0
1650592800000|2022-04-22 02:00:00|97.16|94.36|97.09|94.29|97.46|94.66|96.9|94.1|0
1650593100000|2022-04-22 02:05:00|97.05|94.25|96.75|93.95|97.09|94.29|96.56|93.76|0
1650593400000|2022-04-22 02:10:00|96.77|93.97|96.93|94.13|97.08|94.28|96.67|93.87|0
1650593700000|2022-04-22 02:15:00|96.89|94.09|96.89|94.09|97.04|94.24|96.82|94.02|0
1650594000000|2022-04-22 02:20:00|96.87|94.07|97.12|94.32|97.12|94.32|96.78|93.98|0
1650594300000|2022-04-22 02:25:00|97.08|94.28|97.04|94.24|97.19|94.39|96.93|94.13|0
1650594600000|2022-04-22 02:30:00|97|94.2|96.96|94.16|97.3|94.5|96.92|94.12|0
1650594900000|2022-04-22 02:35:00|97|94.2|96.85|94.05|97.04|94.24|96.66|93.86|0
1650595200000|2022-04-22 02:40:00|96.83|94.03|97|94.2|97.15|94.35|96.81|94.01|0
1650595500000|2022-04-22 02:45:00|97.03|94.23|97.11|94.31|97.3|94.5|96.92|94.12|0
1650595800000|2022-04-22 02:50:00|97.14|94.34|97.1|94.3|97.33|94.53|97.07|94.27|0
1650596100000|2022-04-22 02:55:00|97.14|94.34|97.29|94.49|97.37|94.57|97.14|94.34|0
1650596400000|2022-04-22 03:00:00|97.25|94.45|97.51|94.71|97.67|94.87|97.14|94.34|0
1650596700000|2022-04-22 03:05:00|97.4|94.6|97.59|94.79|97.7|94.9|97.31|94.51|0
1650597000000|2022-04-22 03:10:00|97.55|94.75|96.98|94.18|97.55|94.75|96.91|94.11|0
1650597300000|2022-04-22 03:15:00|96.95|94.15|96.98|94.18|97.02|94.22|96.83|94.03|0
1650597600000|2022-04-22 03:20:00|96.95|94.15|96.94|94.14|97.02|94.22|96.87|94.07|0
1650597900000|2022-04-22 03:25:00|96.91|94.11|96.94|94.14|96.94|94.14|96.91|94.11|0
1650598200000|2022-04-22 03:30:00|96.98|94.18|97.01|94.21|97.02|94.22|96.87|94.07|0
1650598500000|2022-04-22 03:35:00|96.98|94.18|96.98|94.18|97.01|94.21|96.96|94.16|0
1650598800000|2022-04-22 03:40:00|97.01|94.21|96.97|94.17|97.14|94.34|96.97|94.17|0
1650599100000|2022-04-22 03:45:00|96.94|94.14|97.01|94.21|97.07|94.27|96.9|94.1|0
1650599400000|2022-04-22 03:50:00|97.05|94.25|97.04|94.24|97.2|94.4|97.01|94.21|0
1650599700000|2022-04-22 03:55:00|97.06|94.26|96.97|94.17|97.12|94.32|96.97|94.17|0
1650600000000|2022-04-22 04:00:00|97.01|94.21|96.97|94.17|97.04|94.24|96.97|94.17|0
1650600300000|2022-04-22 04:05:00|96.99|94.19|96.96|94.16|97.04|94.24|96.96|94.16|0
1650600600000|2022-04-22 04:10:00|96.95|94.15|96.96|94.16|97.04|94.24|96.95|94.15|0
1650600900000|2022-04-22 04:15:00|97|94.2|97.22|94.42|97.41|94.61|97|94.2|0
1650601200000|2022-04-22 04:20:00|97.26|94.46|96.49|93.69|97.26|94.46|96.32|93.52|0
1650601500000|2022-04-22 04:25:00|96.44|93.64|96.45|93.65|96.51|93.71|96.32|93.52|0
1650601800000|2022-04-22 04:30:00|96.43|93.63|96.88|94.08|96.99|94.19|96.43|93.63|0
1650602100000|2022-04-22 04:35:00|96.86|94.06|96.9|94.1|96.95|94.15|96.8|94|0
1650602400000|2022-04-22 04:40:00|96.88|94.08|96.84|94.04|96.99|94.19|96.8|94|0
1650602700000|2022-04-22 04:45:00|96.8|94|96.69|93.89|96.95|94.15|96.69|93.89|0
1650603000000|2022-04-22 04:50:00|96.65|93.85|96.61|93.81|96.72|93.92|96.54|93.74|0
1650603300000|2022-04-22 04:55:00|96.63|93.83|96.31|93.51|96.63|93.83|96.24|93.44|0
1650603600000|2022-04-22 05:00:00|96.24|93.44|96.01|93.21|96.5|93.7|95.94|93.14|0
1650603900000|2022-04-22 05:05:00|95.97|93.17|95.75|92.95|96.01|93.21|95.71|92.91|0
1650604200000|2022-04-22 05:10:00|95.71|92.91|95.38|92.58|95.82|93.02|95.38|92.58|0
1650604500000|2022-04-22 05:15:00|95.34|92.54|95.67|92.87|95.67|92.87|95.19|92.39|0
1650604800000|2022-04-22 05:20:00|95.63|92.83|95.82|93.02|95.82|93.02|95.52|92.72|0
1650605100000|2022-04-22 05:25:00|95.86|93.06|95.78|92.98|95.97|93.17|95.67|92.87|0
1650605400000|2022-04-22 05:30:00|95.74|92.94|95.37|92.57|96|93.2|95.37|92.57|0
1650605700000|2022-04-22 05:35:00|95.3|92.5|95.11|92.31|95.44|92.64|95.11|92.31|0
1650606000000|2022-04-22 05:40:00|95.13|92.33|95.11|92.31|95.22|92.42|95.06|92.26|0
1650606300000|2022-04-22 05:45:00|95.07|92.27|95.44|92.64|95.44|92.64|95.03|92.23|0
1650606600000|2022-04-22 05:50:00|95.42|92.62|95.64|92.84|95.66|92.86|95.31|92.51|0
1650606900000|2022-04-22 05:55:00|95.66|92.86|96.07|93.27|96.1|93.3|95.44|92.64|0
1650607200000|2022-04-22 06:00:00|96.03|93.23|96.1|93.3|96.36|93.56|95.69|92.89|0
1650607500000|2022-04-22 06:05:00|96.05|93.25|95.91|93.11|96.06|93.26|95.69|92.89|0
1650607800000|2022-04-22 06:10:00|95.95|93.15|95.84|93.04|96.02|93.22|95.65|92.85|0
1650608100000|2022-04-22 06:15:00|95.8|93|95.98|93.18|96.13|93.33|95.71|92.91|0
1650608400000|2022-04-22 06:20:00|95.97|93.17|95.65|92.85|95.97|93.17|95.65|92.85|0
1650608700000|2022-04-22 06:25:00|95.7|92.9|95.31|92.51|95.94|93.14|95.24|92.44|0
1650609000000|2022-04-22 06:30:00|95.26|92.46|95.42|92.62|95.5|92.7|95.13|92.33|0
1650609300000|2022-04-22 06:35:00|95.46|92.66|95.16|92.36|95.66|92.86|95.13|92.33|0
1650609600000|2022-04-22 06:40:00|95.2|92.4|95.46|92.66|95.51|92.71|95.03|92.23|0
1650609900000|2022-04-22 06:45:00|95.47|92.67|95.27|92.47|95.49|92.69|95.16|92.36|0
1650610200000|2022-04-22 06:50:00|95.29|92.49|95.3|92.5|95.6|92.8|95.29|92.49|0
1650610500000|2022-04-22 06:55:00|95.27|92.47|95.01|92.21|95.29|92.49|94.75|91.95|0
1650610800000|2022-04-22 07:00:00|94.97|92.17|94.27|91.47|95.34|92.54|94.24|91.44|0
1650611100000|2022-04-22 07:05:00|94.07|91.67|94.88|92.48|94.88|92.48|94.07|91.67|0
1650611400000|2022-04-22 07:10:00|94.77|92.37|94.33|91.93|94.99|92.59|94.11|91.71|0
1650611700000|2022-04-22 07:15:00|94.29|91.89|94.73|92.33|94.76|92.36|94|91.6|0
1650612000000|2022-04-22 07:20:00|94.8|92.4|95.98|93.58|96.02|93.62|94.8|92.4|0
1650612300000|2022-04-22 07:25:00|95.96|93.56|96.5|94.1|96.5|94.1|95.54|93.14|0
1650612600000|2022-04-22 07:30:00|96.47|94.07|96.28|93.88|96.69|94.29|95.83|93.43|0
1650612900000|2022-04-22 07:35:00|96.26|93.86|95.77|93.37|96.69|94.29|95.68|93.28|0
1650613200000|2022-04-22 07:40:00|95.72|93.32|95.42|93.02|95.79|93.39|95.36|92.96|0
1650613500000|2022-04-22 07:45:00|95.44|93.04|95.6|93.2|95.71|93.31|95.23|92.83|0
1650613800000|2022-04-22 07:50:00|95.62|93.22|95.12|92.72|95.66|93.26|95.05|92.65|0
1650614100000|2022-04-22 07:55:00|95.05|92.65|94.69|92.29|95.34|92.94|94.64|92.24|0
1650614400000|2022-04-22 08:00:00|94.68|92.28|94.2|91.8|94.93|92.53|94.2|91.8|0
1650614700000|2022-04-22 08:05:00|94.23|91.83|94.52|92.12|94.62|92.22|94.18|91.78|0
1650615000000|2022-04-22 08:10:00|94.56|92.16|94.74|92.34|94.95|92.55|94.38|91.98|0
1650615300000|2022-04-22 08:15:00|94.78|92.38|95.07|92.67|95.22|92.82|94.49|92.09|0
1650615600000|2022-04-22 08:20:00|95.06|92.66|94.28|91.88|95.22|92.82|94.23|91.83|0
1650615900000|2022-04-22 08:25:00|94.37|91.97|94.66|92.26|94.68|92.28|94.12|91.72|0
1650616200000|2022-04-22 08:30:00|94.7|92.3|95.07|92.67|95.2|92.8|94.52|92.12|0
1650616500000|2022-04-22 08:35:00|95.05|92.65|94.95|92.55|95.23|92.83|94.81|92.41|0
1650616800000|2022-04-22 08:40:00|94.99|92.59|95.51|93.11|95.54|93.14|94.95|92.55|0
1650617100000|2022-04-22 08:45:00|95.54|93.14|95.25|92.85|95.66|93.26|95.14|92.74|0
1650617400000|2022-04-22 08:50:00|95.27|92.87|95.69|93.29|95.69|93.29|95.25|92.85|0
1650617700000|2022-04-22 08:55:00|95.71|93.31|95.58|93.18|95.73|93.33|95.28|92.88|0
1650618000000|2022-04-22 09:00:00|95.56|93.16|95.54|93.14|95.8|93.4|95.39|92.99|0
1650618300000|2022-04-22 09:05:00|95.46|93.06|95.39|92.99|95.57|93.17|95.06|92.66|0
1650618600000|2022-04-22 09:10:00|95.37|92.97|95.09|92.69|95.37|92.97|94.98|92.58|0
1650618900000|2022-04-22 09:15:00|95.05|92.65|95.01|92.61|95.2|92.8|94.9|92.5|0
1650619200000|2022-04-22 09:20:00|95.05|92.65|95.34|92.94|95.64|93.24|94.98|92.58|0
1650619500000|2022-04-22 09:25:00|95.31|92.91|95.27|92.87|95.42|93.02|95.12|92.72|0
1650619800000|2022-04-22 09:30:00|95.12|92.72|95.49|93.09|95.49|93.09|94.97|92.57|0
1650620100000|2022-04-22 09:35:00|95.56|93.16|95.4|93|95.75|93.35|95.38|92.98|0
1650620400000|2022-04-22 09:40:00|95.45|93.05|95.52|93.12|95.52|93.12|95.3|92.9|0
1650620700000|2022-04-22 09:45:00|95.56|93.16|95.87|93.47|96.08|93.68|95.56|93.16|0
1650621000000|2022-04-22 09:50:00|95.85|93.45|96.49|94.09|96.52|94.12|95.82|93.42|0
1650621300000|2022-04-22 09:55:00|96.45|94.05|96.82|94.42|97.16|94.76|96.37|93.97|0
1650621600000|2022-04-22 10:00:00|96.78|94.38|96.33|93.93|96.93|94.53|96.3|93.9|0
1650621900000|2022-04-22 10:05:00|96.3|93.9|96.86|94.46|96.86|94.46|96.18|93.78|0
1650622200000|2022-04-22 10:10:00|96.93|94.53|96.4|94|96.93|94.53|96.29|93.89|0
1650622500000|2022-04-22 10:15:00|96.44|94.04|96.55|94.15|96.67|94.27|96.37|93.97|0
1650622800000|2022-04-22 10:20:00|96.51|94.11|96.46|94.06|96.7|94.3|96.33|93.93|0
1650623100000|2022-04-22 10:25:00|96.44|94.04|97.07|94.67|97.26|94.86|96.44|94.04|0
1650623400000|2022-04-22 10:30:00|97.04|94.64|97.03|94.63|97.41|95.01|96.81|94.41|0
1650623700000|2022-04-22 10:35:00|97.09|94.69|97.03|94.63|97.22|94.82|96.81|94.41|0
1650624000000|2022-04-22 10:40:00|97.01|94.61|96.34|93.94|97.03|94.63|96.34|93.94|0
1650624300000|2022-04-22 10:45:00|96.39|93.99|96.13|93.73|96.39|93.99|96.02|93.62|0
1650624600000|2022-04-22 10:50:00|96.09|93.69|96.65|94.25|96.69|94.29|96.09|93.69|0
1650624900000|2022-04-22 10:55:00|96.67|94.27|96.39|93.99|96.76|94.36|96.3|93.9|0
1650625200000|2022-04-22 11:00:00|96.41|94.01|96.12|93.72|96.41|94.01|96.01|93.61|0
1650625500000|2022-04-22 11:05:00|96.01|93.61|95.64|93.24|96.35|93.95|95.56|93.16|0
1650625800000|2022-04-22 11:10:00|95.6|93.2|95.19|92.79|95.6|93.2|95.12|92.72|0
1650626100000|2022-04-22 11:15:00|95.23|92.83|95.15|92.75|95.45|93.05|95.12|92.72|0
1650626400000|2022-04-22 11:20:00|95.19|92.79|95.32|92.92|95.45|93.05|95.12|92.72|0
1650626700000|2022-04-22 11:25:00|95.3|92.9|95.19|92.79|95.48|93.08|95.11|92.71|0
1650627000000|2022-04-22 11:30:00|95.15|92.75|95.67|93.27|95.7|93.3|94.97|92.57|0
1650627300000|2022-04-22 11:35:00|95.65|93.25|95.2|92.8|95.7|93.3|95.07|92.67|0
1650627600000|2022-04-22 11:40:00|95.15|92.75|95.48|93.08|95.52|93.12|95.15|92.75|0
1650627900000|2022-04-22 11:45:00|95.51|93.11|95.29|92.89|95.66|93.26|95.25|92.85|0
1650628200000|2022-04-22 11:50:00|95.4|93|95.36|92.96|95.59|93.19|95.03|92.63|0
1650628500000|2022-04-22 11:55:00|95.29|92.89|94.94|92.54|95.66|93.26|94.84|92.44|0
1650628800000|2022-04-22 12:00:00|94.92|92.52|94.77|92.37|94.99|92.59|94.66|92.26|0
1650629100000|2022-04-22 12:05:00|94.7|92.3|94.88|92.48|94.95|92.55|94.68|92.28|0
1650629400000|2022-04-22 12:10:00|94.95|92.55|95.04|92.64|95.21|92.81|94.84|92.44|0
1650629700000|2022-04-22 12:15:00|95.06|92.66|94.65|92.25|95.06|92.66|94.36|91.96|0
1650630000000|2022-04-22 12:20:00|94.69|92.29|94.65|92.25|94.87|92.47|94.5|92.1|0
1650630300000|2022-04-22 12:25:00|94.61|92.21|94.28|91.88|94.69|92.29|94.17|91.77|0
1650630600000|2022-04-22 12:30:00|94.36|91.96|96.32|93.92|96.43|94.03|94.17|91.77|0
1650630900000|2022-04-22 12:35:00|96.28|93.88|96.43|94.03|96.54|94.14|96.13|93.73|0
1650631200000|2022-04-22 12:40:00|96.39|93.99|96.8|94.4|96.99|94.59|96.39|93.99|0
1650631500000|2022-04-22 12:45:00|96.76|94.36|97.28|94.88|97.39|94.99|96.57|94.17|0
1650631800000|2022-04-22 12:50:00|97.39|94.99|97.21|94.81|97.66|95.26|97.17|94.77|0
1650632100000|2022-04-22 12:55:00|97.17|94.77|97.24|94.84|97.32|94.92|97.02|94.62|0
1650632400000|2022-04-22 13:00:00|97.28|94.88|97.05|94.65|97.35|94.95|97.01|94.61|0
1650632700000|2022-04-22 13:05:00|97.01|94.61|97.69|95.29|97.84|95.44|96.94|94.54|0
1650633000000|2022-04-22 13:10:00|97.65|95.25|97.87|95.47|97.99|95.59|97.54|95.14|0
1650633300000|2022-04-22 13:15:00|97.8|95.4|98.17|95.77|98.29|95.89|97.57|95.17|0
1650633600000|2022-04-22 13:20:00|98.15|95.75|97.53|95.13|98.17|95.77|97.42|95.02|0
1650633900000|2022-04-22 13:25:00|97.49|95.09|97.53|95.13|97.72|95.32|97.27|94.87|0
1650634200000|2022-04-22 13:30:00|97.57|95.17|97.83|95.43|98.32|95.92|97.12|94.72|0
1650634500000|2022-04-22 13:35:00|98.43|96.03|100.05|97.65|100.07|97.67|97.94|95.54|0
1650634800000|2022-04-22 13:40:00|100.15|97.75|99.93|97.53|103|100.6|99.92|97.52|0
1650635100000|2022-04-22 13:45:00|102.77|100.37|100.26|97.86|102.77|100.37|99.76|97.36|0
1650635400000|2022-04-22 13:50:00|100.41|98.01|98.98|96.58|100.56|98.16|97.74|95.34|0
1650635700000|2022-04-22 13:55:00|99.13|96.73|100.9|98.5|102.03|99.63|98.96|96.56|0
1650636000000|2022-04-22 14:00:00|100.71|98.31|100.69|98.29|101.1|98.7|99.01|96.61|0
1650636300000|2022-04-22 14:05:00|100.49|98.09|98.55|96.15|100.71|98.31|98.21|95.81|0
1650636600000|2022-04-22 14:10:00|98.51|96.11|99.97|97.57|100.2|97.8|98.51|96.11|0
1650636900000|2022-04-22 14:15:00|100.01|97.61|101.52|99.12|101.7|99.3|99.93|97.53|0
1650637200000|2022-04-22 14:20:00|101.5|99.1|102.3|99.9|102.69|100.29|101.5|99.1|0
1650637500000|2022-04-22 14:25:00|102.34|99.94|102.77|100.37|102.95|100.55|102.06|99.66|0
1650637800000|2022-04-22 14:30:00|104.09|101.69|101.26|98.86|104.09|101.69|101.18|98.78|0
1650638100000|2022-04-22 14:35:00|101.22|98.82|101.85|99.45|101.93|99.53|100.32|97.92|0
1650638400000|2022-04-22 14:40:00|101.92|99.52|102.24|99.84|102.83|100.43|101.77|99.37|0
1650638700000|2022-04-22 14:45:00|102.28|99.88|102.24|99.84|102.47|100.07|101.45|99.05|0
1650639000000|2022-04-22 14:50:00|102.2|99.8|103.07|100.67|103.07|100.67|102.2|99.8|0
1650639300000|2022-04-22 14:55:00|103.03|100.63|103.02|100.62|103.22|100.82|102.21|99.81|0
1650639600000|2022-04-22 15:00:00|102.98|100.58|103.38|100.98|103.66|101.26|102.31|99.91|0
1650639900000|2022-04-22 15:05:00|103.3|100.9|100.79|98.39|103.58|101.18|100.79|98.39|0
1650640200000|2022-04-22 15:10:00|100.85|98.45|101.42|99.02|101.89|99.49|100.85|98.45|0
1650640500000|2022-04-22 15:15:00|101.38|98.98|101.61|99.21|102.08|99.68|100.98|98.58|0
1650640800000|2022-04-22 15:20:00|101.57|99.17|101.77|99.37|101.84|99.44|100.9|98.5|0
1650641100000|2022-04-22 15:25:00|101.69|99.29|101.96|99.56|102.16|99.76|101.61|99.21|0
1650641400000|2022-04-22 15:30:00|101.92|99.52|102.75|100.35|102.95|100.55|101.57|99.17|0
1650641700000|2022-04-22 15:35:00|102.83|100.43|103.39|100.99|103.55|101.15|102.71|100.31|0
1650642000000|2022-04-22 15:40:00|103.35|100.95|104.83|102.43|104.83|102.43|103.31|100.91|0
1650642300000|2022-04-22 15:45:00|104.79|102.39|105.08|102.68|105.08|102.68|102.86|100.46|0
1650642600000|2022-04-22 15:50:00|105.12|102.72|105.73|103.33|105.81|103.41|104.88|102.48|0
1650642900000|2022-04-22 15:55:00|105.81|103.41|106.01|103.61|106.01|103.61|105.56|103.16|0
1650643200000|2022-04-22 16:00:00|106.05|103.65|106.21|103.81|106.46|104.06|105.89|103.49|0
1650643500000|2022-04-22 16:05:00|106.05|103.65|106.93|104.53|106.93|104.53|105.68|103.28|0
1650643800000|2022-04-22 16:10:00|106.77|104.37|106.31|103.91|107.26|104.86|106.27|103.87|0
1650644100000|2022-04-22 16:15:00|106.44|104.04|106.23|103.83|106.68|104.28|106.03|103.63|0
1650644400000|2022-04-22 16:20:00|106.27|103.87|105.9|103.02|106.55|103.91|105.82|102.98|0
1650644700000|2022-04-22 16:25:00|105.82|102.94|105.82|102.94|106.02|103.14|105.13|102.25|0
1650645000000|2022-04-22 16:30:00|105.77|102.89|105.05|102.17|105.86|102.98|104.76|101.88|0
1650645300000|2022-04-22 16:35:00|105.09|102.21|105.24|102.36|105.37|102.49|104.2|101.32|0
1650645600000|2022-04-22 16:40:00|105.2|102.32|105.24|102.36|105.77|102.89|105.08|102.2|0
1650645900000|2022-04-22 16:45:00|105.36|102.48|105.24|102.36|105.57|102.69|104.92|102.04|0
1650646200000|2022-04-22 16:50:00|105.2|102.32|106.58|103.7|106.58|103.7|105.2|102.32|0
1650646500000|2022-04-22 16:55:00|106.5|103.62|108.14|105.26|108.27|105.39|106.17|103.29|0
1650646800000|2022-04-22 17:00:00|108.59|105.71|109.42|106.54|109.54|106.66|108.51|105.63|0
1650647100000|2022-04-22 17:05:00|109.38|106.5|108.9|106.02|109.42|106.54|108.63|105.75|0
1650647400000|2022-04-22 17:10:00|108.92|106.04|108.27|105.87|109|106.12|108.14|105.46|0
1650647700000|2022-04-22 17:15:00|108.31|105.91|108.43|106.03|108.55|106.15|108.02|105.62|0
1650648000000|2022-04-22 17:20:00|108.47|106.07|109.59|107.19|109.84|107.44|108.47|106.07|0
1650648300000|2022-04-22 17:25:00|109.54|107.14|109.16|106.28|109.91|107.19|108.91|106.03|0
1650648600000|2022-04-22 17:30:00|109.24|106.36|110.3|107.42|110.4|107.52|109.2|106.32|0
1650648900000|2022-04-22 17:35:00|110.34|107.46|110.84|107.96|110.84|107.96|110.3|107.42|0
1650649200000|2022-04-22 17:40:00|110.88|108|111.42|108.54|112.35|109.47|110.88|108|0
1650649500000|2022-04-22 17:45:00|111.5|108.62|111.75|108.87|111.8|108.92|111.13|108.25|0
1650649800000|2022-04-22 17:50:00|111.79|108.91|112.23|109.35|112.61|109.73|111.75|108.87|0
1650650100000|2022-04-22 17:55:00|112.27|109.39|112.52|109.64|112.52|109.64|111.93|109.05|0
1650650400000|2022-04-22 18:00:00|112.57|109.69|113.2|110.32|113.2|110.32|112.4|109.52|0
1650650700000|2022-04-22 18:05:00|113.16|110.28|112.94|110.06|113.16|110.28|112.48|109.6|0
1650651000000|2022-04-22 18:10:00|113.03|110.15|112.94|110.06|113.16|110.28|112.6|109.72|0
1650651300000|2022-04-22 18:15:00|112.9|110.02|111.47|108.59|113.5|110.62|111.34|108.46|0
1650651600000|2022-04-22 18:20:00|111.51|108.63|111.63|108.75|112.27|109.39|110.88|108|0
1650651900000|2022-04-22 18:25:00|111.58|108.7|112.26|109.38|112.38|109.5|111.58|108.7|0
1650652200000|2022-04-22 18:30:00|112.38|109.5|112.17|109.29|113.06|110.18|111.61|108.73|0
1650652500000|2022-04-22 18:35:00|112.21|109.33|113.66|110.78|113.89|111.01|112|109.12|0
1650652800000|2022-04-22 18:40:00|113.57|110.69|113.27|110.39|113.61|110.73|112.97|110.09|0
1650653100000|2022-04-22 18:45:00|113.23|110.35|114.12|111.24|114.33|111.45|113.14|110.26|0
1650653400000|2022-04-22 18:50:00|114.16|111.28|115.32|112.44|115.45|112.57|114.16|111.28|0
1650653700000|2022-04-22 18:55:00|115.41|112.53|115.55|112.67|116.63|113.75|115.36|112.48|0
1650654000000|2022-04-22 19:00:00|115.46|112.58|115.6|112.72|116.44|113.56|114.98|112.1|0
1650654300000|2022-04-22 19:05:00|115.56|112.68|115.73|112.85|115.81|112.93|114.78|111.9|0
1650654600000|2022-04-22 19:10:00|115.6|112.72|113.69|110.81|116.48|113.6|113.26|110.38|0
1650654900000|2022-04-22 19:15:00|113.77|110.89|111.6|108.72|113.93|111.05|111.39|108.51|0
1650655200000|2022-04-22 19:20:00|111.58|108.7|113.11|110.23|113.21|110.33|111.27|108.39|0
1650655500000|2022-04-22 19:25:00|113.13|110.25|112.42|109.54|113.88|111|111.78|108.9|0
1650655800000|2022-04-22 19:30:00|112.33|109.45|108.82|105.94|112.33|109.45|108.78|105.9|0
1650656100000|2022-04-22 19:35:00|108.9|106.02|110.08|107.2|110.46|107.58|108.49|105.61|0
1650656400000|2022-04-22 19:40:00|110.04|107.16|112.34|109.46|112.59|109.71|109.42|106.54|0
1650656700000|2022-04-22 19:45:00|112.3|109.42|114.86|111.98|116.29|113.41|112.3|109.42|0
1650657000000|2022-04-22 19:50:00|114.81|111.93|116.75|113.63|117.46|114.34|114.81|111.93|0
1650657300000|2022-04-22 19:55:00|116.67|113.55|117.61|114.49|118.62|115.5|115.43|112.31|0
1650657600000|2022-04-22 20:00:00|117.7|114.58|118.78|115.66|118.87|115.75|117.39|114.27|0
1650657900000|2022-04-22 20:05:00|118.89|115.77|120.36|117.24|120.45|117.33|118.53|115.41|0
1650658200000|2022-04-22 20:10:00|120.31|117.19|120.22|117.1|120.63|117.51|119.82|116.7|0
1650870300000|2022-04-25 07:05:00|128.26|125.14|125.59|122.47|128.26|125.14|124.71|121.59|0
1650870600000|2022-04-25 07:10:00|125.57|122.45|125.57|122.45|126.45|123.33|125.01|121.89|0
1650870900000|2022-04-25 07:15:00|125.73|122.61|124.11|120.99|125.91|122.79|123.47|120.35|0
1650871200000|2022-04-25 07:20:00|123.97|120.85|122.81|119.69|124.61|121.49|122.81|119.69|0
1650871500000|2022-04-25 07:25:00|122.74|119.62|122.72|119.6|123.05|119.93|122.24|119.12|0
1650871800000|2022-04-25 07:30:00|122.81|119.69|123.54|120.42|125.01|121.89|120.75|117.63|0
1650872100000|2022-04-25 07:35:00|123.47|120.35|123.47|120.35|123.81|120.69|123.03|119.91|0
1650872400000|2022-04-25 07:40:00|123.49|120.37|123.1|119.98|124.18|121.06|122.73|119.61|0
1650872700000|2022-04-25 07:45:00|123.07|119.95|123.71|120.59|123.76|120.64|122.57|119.45|0
1650873000000|2022-04-25 07:50:00|123.78|120.66|124.57|121.45|124.89|121.77|123.53|120.41|0
1650873300000|2022-04-25 07:55:00|124.59|121.47|125.37|122.25|125.37|122.25|123.29|120.17|0
1650873600000|2022-04-25 08:00:00|125.46|122.34|123.58|120.46|125.97|122.85|123.51|120.39|0
1650873900000|2022-04-25 08:05:00|123.61|120.49|123.7|120.58|123.7|120.58|122.46|119.34|0
1650874200000|2022-04-25 08:10:00|123.74|120.62|124.25|121.13|124.73|121.61|123.37|120.25|0
1650874500000|2022-04-25 08:15:00|124.15|121.03|124.02|120.9|124.39|121.27|123.44|120.32|0
1650874800000|2022-04-25 08:20:00|124.04|120.92|124.71|121.59|125.03|121.91|123.93|120.81|0
1650875100000|2022-04-25 08:25:00|124.66|121.54|124.66|121.54|124.73|121.61|123.88|120.76|0
1650875400000|2022-04-25 08:30:00|124.75|121.63|124.15|121.03|124.8|121.68|123.65|120.53|0
1650875700000|2022-04-25 08:35:00|124.2|121.08|124.7|121.58|124.7|121.58|124.04|120.92|0
1650876000000|2022-04-25 08:40:00|124.68|121.56|125.4|122.28|125.4|122.28|124.66|121.54|0
1650876300000|2022-04-25 08:45:00|125.49|122.37|126.63|123.51|126.84|123.72|125.3|122.18|0
1650876600000|2022-04-25 08:50:00|126.66|123.54|127.03|123.91|127.27|124.15|126.61|123.49|0
1650876900000|2022-04-25 08:55:00|127.08|123.96|126.14|123.02|127.15|124.03|126.14|123.02|0
1650877200000|2022-04-25 09:00:00|126.23|123.11|125.76|122.64|126.42|123.3|125.58|122.46|0
1650877500000|2022-04-25 09:05:00|125.78|122.66|126.23|123.11|127.07|123.95|125.76|122.64|0
1650877800000|2022-04-25 09:10:00|126.25|123.13|126.13|123.01|126.83|123.71|125.24|122.12|0
1650878100000|2022-04-25 09:15:00|126.18|123.06|126.41|123.29|126.69|123.57|125.71|122.59|0
1650878400000|2022-04-25 09:20:00|126.44|123.32|126.53|123.41|126.74|123.62|125.33|122.21|0
1650878700000|2022-04-25 09:25:00|126.55|123.43|126.03|122.91|126.64|123.52|125.47|122.35|0
1650879000000|2022-04-25 09:30:00|126.08|122.96|124.59|121.47|126.22|123.1|124.54|121.42|0
1650879300000|2022-04-25 09:35:00|124.54|121.42|125|121.88|125.14|122.02|124.54|121.42|0
1650879600000|2022-04-25 09:40:00|124.95|121.83|123.61|120.49|124.95|121.83|123.61|120.49|0
1650879900000|2022-04-25 09:45:00|123.57|120.45|124.09|120.97|124.09|120.97|123.43|120.31|0
1650880200000|2022-04-25 09:50:00|124.02|120.9|123.65|120.53|125.43|122.31|123.52|120.4|0
1650880500000|2022-04-25 09:55:00|123.67|120.55|124.37|121.25|124.39|121.27|123.58|120.46|0
1650880800000|2022-04-25 10:00:00|124.48|121.36|124.5|121.38|124.55|121.43|123.69|120.57|0
1650881100000|2022-04-25 10:05:00|124.48|121.36|124.01|120.89|124.9|121.78|123.92|120.8|0
1650881400000|2022-04-25 10:10:00|124.11|120.99|124.52|121.4|124.64|121.52|123.78|120.66|0
1650881700000|2022-04-25 10:15:00|124.47|121.35|123.87|120.75|124.47|121.35|123.76|120.64|0
1650882000000|2022-04-25 10:20:00|123.92|120.8|123.59|120.47|123.94|120.82|123.34|120.22|0
1650882300000|2022-04-25 10:25:00|123.57|120.45|123.89|120.77|123.89|120.77|123.31|120.19|0
1650882600000|2022-04-25 10:30:00|123.91|120.79|124.79|121.67|124.79|121.67|123.68|120.56|0
1650882900000|2022-04-25 10:35:00|124.81|121.69|126.3|123.18|126.3|123.18|124.05|120.93|0
1650883200000|2022-04-25 10:40:00|126.32|123.2|126.34|123.22|126.44|123.32|126.02|122.9|0
1650883500000|2022-04-25 10:45:00|126.39|123.27|125.74|122.62|126.39|123.27|125.69|122.57|0
1650883800000|2022-04-25 10:50:00|125.78|122.66|125.8|122.68|126.01|122.89|125.22|122.1|0
1650884100000|2022-04-25 10:55:00|125.83|122.71|125.06|121.94|125.96|122.84|125.03|121.91|0
1650884400000|2022-04-25 11:00:00|125.03|121.91|124.85|121.73|125.13|122.01|124.57|121.45|0
1650884700000|2022-04-25 11:05:00|124.89|121.77|125.73|122.61|125.91|122.79|124.85|121.73|0
1650885000000|2022-04-25 11:10:00|125.68|122.56|126.33|123.21|126.33|123.21|125.45|122.33|0
1650885300000|2022-04-25 11:15:00|126.38|123.26|126.94|123.82|127.08|123.96|126.05|122.93|0
1650885600000|2022-04-25 11:20:00|126.99|123.87|124.09|120.97|127.08|123.96|122.55|119.43|0
1650885900000|2022-04-25 11:25:00|124.12|121|125.76|122.64|125.86|122.74|123.36|120.24|0
1650886200000|2022-04-25 11:30:00|125.81|122.69|123.95|120.83|125.81|122.69|123.45|120.33|0
1650886500000|2022-04-25 11:35:00|124|120.88|123.63|120.51|124|120.88|122.99|119.87|0
1650886800000|2022-04-25 11:40:00|123.68|120.56|124.46|121.34|124.92|121.8|123.49|120.37|0
1650887100000|2022-04-25 11:45:00|124.37|121.25|124.23|121.11|124.83|121.71|123.95|120.83|0
1650887400000|2022-04-25 11:50:00|124.28|121.16|123.81|120.69|124.28|121.16|123.38|120.26|0
1650887700000|2022-04-25 11:55:00|123.86|120.74|123.9|120.78|124.55|121.43|123.7|120.58|0
1650888000000|2022-04-25 12:00:00|123.81|120.69|124.46|121.34|124.87|121.75|123.77|120.65|0
1650888300000|2022-04-25 12:05:00|124.55|121.43|124.22|121.1|124.73|121.61|123.53|120.41|0
1650888600000|2022-04-25 12:10:00|124.04|120.92|124.59|121.47|124.68|121.56|123.49|120.37|0
1650888900000|2022-04-25 12:15:00|124.64|121.52|123.67|120.55|124.91|121.79|123.53|120.41|0
1650889200000|2022-04-25 12:20:00|123.62|120.5|123.02|119.9|123.85|120.73|122.97|119.85|0
1650889500000|2022-04-25 12:25:00|122.97|119.85|123.09|119.97|123.64|120.52|122.75|119.63|0
1650889800000|2022-04-25 12:30:00|122.93|119.81|123.84|120.72|123.89|120.77|122.47|119.35|0
1650890100000|2022-04-25 12:35:00|123.89|120.77|123.5|120.38|123.93|120.81|123.38|120.26|0
1650890400000|2022-04-25 12:40:00|123.47|120.35|122.33|119.21|123.47|120.35|122.19|119.07|0
1650890700000|2022-04-25 12:45:00|122.37|119.25|121.55|118.43|122.55|119.43|121.46|118.34|0
1650891000000|2022-04-25 12:50:00|121.42|118.3|121.87|118.75|121.91|118.79|121.42|118.3|0
1650891300000|2022-04-25 12:55:00|121.82|118.7|118.72|115.6|121.82|118.7|118.63|115.51|0
1650891600000|2022-04-25 13:00:00|118.8|115.68|120.73|117.61|120.73|117.61|118.76|115.64|0
1650891900000|2022-04-25 13:05:00|120.68|117.56|120.5|117.38|121.09|117.97|120.5|117.38|0
1650892200000|2022-04-25 13:10:00|120.45|117.33|119.82|116.7|120.72|117.6|119.82|116.7|0
1650892500000|2022-04-25 13:15:00|119.78|116.66|120|116.88|120.27|117.15|119.42|116.3|0
1650892800000|2022-04-25 13:20:00|119.95|116.83|120.72|117.6|120.72|117.6|119.55|116.43|0
1650893100000|2022-04-25 13:25:00|120.76|117.64|121.35|118.23|121.35|118.23|120.36|117.24|0
1650893400000|2022-04-25 13:30:00|121.19|118.07|124.87|121.75|125.43|122.31|121.19|118.07|0
1650893700000|2022-04-25 13:35:00|124.59|121.47|123.34|120.22|124.59|121.47|121.76|118.64|0
1650894000000|2022-04-25 13:40:00|123.62|120.5|125.56|122.44|125.56|122.44|122.83|119.71|0
1650894300000|2022-04-25 13:45:00|125.51|122.39|124.83|121.71|126.07|122.95|124.78|121.66|0
1650894600000|2022-04-25 13:50:00|123.49|120.37|125.48|122.36|125.48|122.36|122.34|119.22|0
1650894900000|2022-04-25 13:55:00|125.67|122.55|127.79|124.67|127.79|124.67|124.27|121.15|0
1650895200000|2022-04-25 14:00:00|127.83|124.71|127.74|124.62|128.07|124.95|126.74|123.62|0
1650895500000|2022-04-25 14:05:00|127.78|124.66|126.95|123.83|128.36|125.24|125.14|122.02|0
1650895800000|2022-04-25 14:10:00|126.71|123.59|127.35|124.23|127.94|124.82|125.72|122.6|0
1650896100000|2022-04-25 14:15:00|127.13|124.01|126.19|123.07|127.84|124.72|126.19|123.07|0
1650896400000|2022-04-25 14:20:00|126.28|123.16|124.58|121.46|128.31|125.19|124.58|121.46|0
1650896700000|2022-04-25 14:25:00|124.69|121.57|122.79|119.67|124.69|121.57|122.43|119.31|0
1650897000000|2022-04-25 14:30:00|123.04|119.92|119.91|116.79|123.04|119.92|119.87|116.75|0
1650897300000|2022-04-25 14:35:00|120|116.88|121.82|118.7|121.91|118.79|119.42|116.3|0
1650897600000|2022-04-25 14:40:00|121.84|118.72|123.05|119.93|123.84|120.72|121.84|118.72|0
1650897900000|2022-04-25 14:45:00|123.28|120.16|121.72|118.6|123.42|120.3|121.45|118.33|0
1650898200000|2022-04-25 14:50:00|121.22|118.1|124.67|121.55|124.95|121.83|121.22|118.1|0
1650898500000|2022-04-25 14:55:00|124.53|121.41|127.68|124.56|127.87|124.75|124.21|121.09|0
1650898800000|2022-04-25 15:00:00|127.82|124.7|126.92|123.8|128.11|124.99|126.64|123.52|0
1650899100000|2022-04-25 15:05:00|127.16|124.04|127.82|124.7|128.06|124.94|126.87|123.75|0
1650899400000|2022-04-25 15:10:00|127.91|124.79|128.08|124.96|129.04|125.92|126.53|123.41|0
1650899700000|2022-04-25 15:15:00|128.27|125.15|128.46|125.34|129.94|126.82|128.27|125.15|0
1650900000000|2022-04-25 15:20:00|128.56|125.44|127.26|124.14|128.7|125.58|126.84|123.72|0
1650900300000|2022-04-25 15:25:00|127.12|124|128.4|125.28|128.68|125.56|125.67|122.55|0
1650900600000|2022-04-25 15:30:00|128.35|125.23|128.68|125.56|130.02|126.9|128.07|124.95|0
1650900900000|2022-04-25 15:35:00|128.54|125.42|128.92|125.8|129.54|126.42|126.65|123.53|0
1650901200000|2022-04-25 15:40:00|128.96|125.84|129.92|126.8|130.06|126.94|128.68|125.56|0
1650901500000|2022-04-25 15:45:00|130.28|127.16|131.9|128.78|131.9|128.78|130.28|127.16|0
1650901800000|2022-04-25 15:50:00|131.73|128.61|129.14|126.02|132.04|128.92|128.95|125.83|0
1650902100000|2022-04-25 15:55:00|131.19|128.07|129.79|126.67|131.29|128.17|129.65|126.53|0
1650902400000|2022-04-25 16:00:00|129.93|126.81|130.03|126.91|130.95|127.83|129.79|126.67|0
1650902700000|2022-04-25 16:05:00|129.88|126.76|127.26|124.14|129.88|126.76|126.32|123.2|0
1650903000000|2022-04-25 16:10:00|127.29|124.17|127.29|124.17|129.7|126.58|126.09|122.97|0
1650903300000|2022-04-25 16:15:00|127.34|124.22|128.04|124.92|128.38|125.26|126.21|123.09|0
1650903600000|2022-04-25 16:20:00|127.81|124.69|125.5|122.38|127.81|124.69|125.5|122.38|0
1650903900000|2022-04-25 16:25:00|125.18|122.06|126.39|123.27|126.58|123.46|124.62|121.5|0
1650904200000|2022-04-25 16:30:00|126.34|123.22|125.45|122.33|126.9|123.78|124.67|121.55|0
1650904500000|2022-04-25 16:35:00|125.41|122.29|124.82|121.7|125.86|122.74|123.9|120.78|0
1650904800000|2022-04-25 16:40:00|124.98|121.86|126.01|122.89|126.03|122.91|124.87|121.75|0
1650905100000|2022-04-25 16:45:00|125.98|122.86|123.57|120.45|126.12|123|123.38|120.26|0
1650905400000|2022-04-25 16:50:00|123.48|120.36|125.46|122.34|125.46|122.34|123.2|120.08|0
1650905700000|2022-04-25 16:55:00|125.51|122.39|125.46|122.34|126.16|123.04|125.18|122.06|0
1650906000000|2022-04-25 17:00:00|125.32|122.2|127.15|124.03|127.38|124.26|124.76|121.64|0
1650906300000|2022-04-25 17:05:00|127.1|123.98|124.76|121.64|127.29|124.17|124.76|121.64|0
1650906600000|2022-04-25 17:10:00|124.48|121.36|123.6|120.48|124.71|121.59|123.15|120.03|0
1650906900000|2022-04-25 17:15:00|123.33|120.21|123.46|120.34|123.9|120.78|122.28|119.16|0
1650907200000|2022-04-25 17:20:00|123.37|120.25|123.39|120.27|124.06|120.94|123.14|120.02|0
1650907500000|2022-04-25 17:25:00|123.05|119.93|123.6|120.48|124.85|121.73|122.73|119.61|0
1650907800000|2022-04-25 17:30:00|123.55|120.43|124.47|121.35|124.94|121.82|122.41|119.29|0
1650908100000|2022-04-25 17:35:00|124.61|121.49|125.03|121.91|125.54|122.42|124.43|121.31|0
1650908400000|2022-04-25 17:40:00|124.93|121.81|124.01|120.89|125.03|121.91|123.23|120.11|0
1650908700000|2022-04-25 17:45:00|123.87|120.75|123.77|120.65|124.7|121.58|123.68|120.56|0
1650909000000|2022-04-25 17:50:00|123.87|120.75|124|120.88|125.58|122.46|123.4|120.28|0
1650909300000|2022-04-25 17:55:00|124.09|120.97|124.65|121.53|125.3|122.18|124|120.88|0
1650909600000|2022-04-25 18:00:00|124.46|121.34|125.71|122.59|125.95|122.83|124.23|121.11|0
1650909900000|2022-04-25 18:05:00|125.85|122.73|123.08|119.96|125.85|122.73|122.8|119.68|0
1650910200000|2022-04-25 18:10:00|122.98|119.86|122.89|119.77|124.22|121.1|122.44|119.32|0
1650910500000|2022-04-25 18:15:00|122.98|119.86|121.7|118.58|122.98|119.86|121.25|118.13|0
1650910800000|2022-04-25 18:20:00|121.61|118.49|121.09|117.97|122.38|119.26|120.22|117.1|0
1650911100000|2022-04-25 18:25:00|121.23|118.11|119.93|116.81|121.54|118.42|119.84|116.72|0
1650911400000|2022-04-25 18:30:00|119.84|116.72|119.79|116.67|120.28|117.16|119.43|116.31|0
1650911700000|2022-04-25 18:35:00|119.57|116.45|120.59|117.47|120.64|117.52|119.52|116.4|0
1650912000000|2022-04-25 18:40:00|120.82|117.7|120.9|117.78|121.17|118.05|120.19|117.07|0
1650912300000|2022-04-25 18:45:00|120.99|117.87|118.67|115.55|121.26|118.14|118.63|115.51|0
1650912600000|2022-04-25 18:50:00|118.72|115.6|117.88|114.76|118.98|115.86|117.79|114.67|0
1650912900000|2022-04-25 18:55:00|117.79|114.67|119.42|116.3|119.42|116.3|117.33|114.21|0
1650913200000|2022-04-25 19:00:00|119.38|116.26|121.44|118.32|121.87|118.75|119.02|115.9|0
1650913500000|2022-04-25 19:05:00|121.28|118.16|121.41|118.29|122.34|119.22|121.08|117.96|0
1650913800000|2022-04-25 19:10:00|121.53|118.41|120.4|117.28|121.57|118.45|120.4|117.28|0
1650914100000|2022-04-25 19:15:00|120.17|117.05|118.57|115.45|120.35|117.23|118.48|115.36|0
1650914400000|2022-04-25 19:20:00|118.44|115.32|115.12|112|118.44|115.32|114.99|111.87|0
1650914700000|2022-04-25 19:25:00|114.9|111.78|114.38|111.26|116.65|113.53|114.38|111.26|0
1650915000000|2022-04-25 19:30:00|114.68|111.56|114.34|111.22|115.2|112.08|114.08|110.96|0
1650915300000|2022-04-25 19:35:00|114.6|111.48|112.38|109.26|114.6|111.48|112.17|109.05|0
1650915600000|2022-04-25 19:40:00|112.25|109.13|111.95|108.83|113.88|110.76|111.7|108.58|0
1650915900000|2022-04-25 19:45:00|111.99|108.87|112.65|109.53|113.36|110.24|111.53|108.41|0
1650916200000|2022-04-25 19:50:00|112.59|109.47|111.35|108.23|113.74|110.62|111.27|108.15|0
1650916500000|2022-04-25 19:55:00|111.61|108.49|111.35|108.23|112.46|109.34|111.27|108.15|0
1650916800000|2022-04-25 20:00:00|111.52|108.4|111.91|108.79|111.95|108.83|110.89|107.77|0
1650917100000|2022-04-25 20:05:00|111.99|108.87|112.24|109.12|112.39|109.27|111.91|108.79|0
1650917400000|2022-04-25 20:10:00|112.29|109.17|112.62|109.5|112.67|109.55|112.12|109|0
1650917700000|2022-04-25 20:15:00|112.76|109.12|112.61|108.97|112.8|109.16|112.46|108.82|0
1650918000000|2022-04-25 20:20:00|112.58|108.94|112.54|108.9|112.71|109.07|112.41|108.77|0
1650918300000|2022-04-25 20:25:00|112.45|108.81|112.37|108.73|112.54|108.9|112.28|108.64|0
1650918600000|2022-04-25 20:30:00|112.33|108.69|112.58|108.94|112.71|109.07|112.33|108.69|0
1650918900000|2022-04-25 20:35:00|112.62|108.98|112.28|108.64|112.66|109.02|112.28|108.64|0
1650919200000|2022-04-25 20:40:00|112.3|108.66|112.36|108.72|112.45|108.81|112.15|108.51|0
1650919500000|2022-04-25 20:45:00|112.34|108.7|112.23|108.59|112.36|108.72|112.15|108.51|0
1650919800000|2022-04-25 20:50:00|112.26|108.62|112.1|108.46|112.32|108.68|112.1|108.46|0
1650920100000|2022-04-25 20:55:00|112.15|108.51|112.19|108.55|112.27|108.63|112.1|108.46|0
1650920400000|2022-04-25 21:00:00|112.2|108.56|112.27|108.63|112.27|108.63|112.2|108.56|0
1650920700000|2022-04-25 21:05:00|112.32|108.68|112.43|108.79|112.43|108.79|112.27|108.63|0
1650921000000|2022-04-25 21:10:00|112.42|108.78|112.47|108.83|112.49|108.85|112.41|108.77|0
1650921300000|2022-04-25 21:15:00|112.49|108.85|112.48|108.84|112.49|108.85|112.45|108.81|0
1650921600000|2022-04-25 21:20:00|112.47|108.83|112.37|108.73|112.5|108.86|112.37|108.73|0
1650921900000|2022-04-25 21:25:00|112.35|108.71|112.33|108.69|112.35|108.71|112.33|108.69|0
1650922200000|2022-04-25 21:30:00|112.34|108.7|112.43|108.79|112.45|108.81|112.34|108.7|0
1650922500000|2022-04-25 21:35:00|112.38|108.74|112.39|108.75|112.39|108.75|112.36|108.72|0
1650922800000|2022-04-25 21:40:00|112.42|108.78|112.38|108.74|112.43|108.79|112.36|108.72|0
1650923100000|2022-04-25 21:45:00|112.37|108.73|112.39|108.75|112.39|108.75|112.35|108.71|0
1650923400000|2022-04-25 21:50:00|112.38|108.74|112.38|108.74|112.38|108.74|112.37|108.73|0
1650923700000|2022-04-25 21:55:00|112.37|108.73|112.4|108.76|112.43|108.79|112.36|108.72|0
1650924000000|2022-04-25 22:00:00|112.23|108.59|113.09|109.45|113.09|109.45|112.23|108.59|0
1650924300000|2022-04-25 22:05:00|113.14|109.5|113.05|109.41|113.16|109.52|112.92|109.28|0
1650924600000|2022-04-25 22:10:00|113.03|109.39|113.05|109.41|113.09|109.45|112.79|109.15|0
1650924900000|2022-04-25 22:15:00|112.96|109.32|113.13|109.49|113.17|109.53|112.96|109.32|0
1650925200000|2022-04-25 22:20:00|113.09|109.45|113.07|109.43|113.17|109.53|113|109.36|0
1650925500000|2022-04-25 22:25:00|113.09|109.45|112.89|109.25|113.11|109.47|112.83|109.19|0
1650925800000|2022-04-25 22:30:00|112.91|109.27|112.78|109.14|113.13|109.49|112.78|109.14|0
1650926100000|2022-04-25 22:35:00|112.81|109.17|112.85|109.21|113.04|109.4|112.81|109.17|0
1650926400000|2022-04-25 22:40:00|112.83|109.19|113.04|109.4|113.12|109.48|112.83|109.19|0
1650926700000|2022-04-25 22:45:00|113.06|109.42|112.95|109.31|113.12|109.48|112.93|109.29|0
1650927000000|2022-04-25 22:50:00|112.91|109.27|112.52|108.88|112.91|109.27|112.44|108.8|0
1650927300000|2022-04-25 22:55:00|112.56|108.92|112.52|108.88|112.69|109.05|112.46|108.82|0
1650927600000|2022-04-25 23:00:00|112.5|108.86|112.48|108.84|112.56|108.92|112.35|108.71|0
1650927900000|2022-04-25 23:05:00|112.52|108.88|112.43|108.79|112.56|108.92|112.35|108.71|0
1650928200000|2022-04-25 23:10:00|112.45|108.81|112.26|108.62|112.47|108.83|112.22|108.58|0
1650928500000|2022-04-25 23:15:00|112.24|108.6|112.26|108.62|112.26|108.62|112.13|108.49|0
1650928800000|2022-04-25 23:20:00|112.21|108.57|112.26|108.62|112.36|108.72|112.21|108.57|0
1650929100000|2022-04-25 23:25:00|112.3|108.66|112.36|108.72|112.38|108.74|112.17|108.53|0
1650929400000|2022-04-25 23:30:00|112.38|108.74|112.55|108.91|112.59|108.95|112.34|108.7|0
1650929700000|2022-04-25 23:35:00|112.57|108.93|112.59|108.95|112.59|108.95|112.55|108.91|0
1650930000000|2022-04-25 23:40:00|112.61|108.97|112.59|108.95|112.63|108.99|112.54|108.9|0
1650930300000|2022-04-25 23:45:00|112.63|108.99|112.58|108.94|112.8|109.16|112.58|108.94|0
1650930600000|2022-04-25 23:50:00|112.63|108.99|112.79|109.15|112.84|109.2|112.54|108.9|0
1650930900000|2022-04-25 23:55:00|112.84|109.2|112.75|109.11|112.92|109.28|112.67|109.03|0
1650931200000|2022-04-26 00:00:00|112.79|109.15|113|109.36|113.05|109.41|112.66|109.02|0
1650931500000|2022-04-26 00:05:00|112.96|109.32|113|109.36|113.09|109.45|112.66|109.02|0
1650931800000|2022-04-26 00:10:00|113.02|109.38|113.11|109.47|113.19|109.55|112.79|109.15|0
1650932100000|2022-04-26 00:15:00|113.13|109.49|113.04|109.4|113.21|109.57|112.87|109.23|0
1650932400000|2022-04-26 00:20:00|113.08|109.44|112.95|109.31|113.08|109.44|112.78|109.14|0
1650932700000|2022-04-26 00:25:00|112.97|109.33|112.78|109.14|112.97|109.33|112.65|109.01|0
1650933000000|2022-04-26 00:30:00|112.74|109.1|112.91|109.27|113.04|109.4|112.74|109.1|0
1650933300000|2022-04-26 00:35:00|112.89|109.25|112.82|109.18|112.89|109.25|112.69|109.05|0
1650933600000|2022-04-26 00:40:00|112.78|109.14|112.6|108.96|112.95|109.31|112.6|108.96|0
1650933900000|2022-04-26 00:45:00|112.65|109.01|112.58|108.94|112.69|109.05|112.52|108.88|0
1650934200000|2022-04-26 00:50:00|112.6|108.96|112.52|108.88|112.73|109.09|112.52|108.88|0
1650934500000|2022-04-26 00:55:00|112.47|108.83|112.22|108.58|112.56|108.92|112.13|108.49|0
1650934800000|2022-04-26 01:00:00|112.2|108.56|112|108.36|112.22|108.58|112|108.36|0
1650935100000|2022-04-26 01:05:00|112.05|108.41|112|108.36|112.13|108.49|112|108.36|0
1650935400000|2022-04-26 01:10:00|112.04|108.4|112|108.36|112.09|108.45|112|108.36|0
1650935700000|2022-04-26 01:15:00|112.04|108.4|112.21|108.57|112.21|108.57|112|108.36|0
1650936000000|2022-04-26 01:20:00|112.25|108.61|112.38|108.74|112.46|108.82|112.21|108.57|0
1650936300000|2022-04-26 01:25:00|112.42|108.78|112.25|108.61|112.42|108.78|112.08|108.44|0
1650936600000|2022-04-26 01:30:00|112.16|108.52|112.12|108.48|112.33|108.69|112.12|108.48|0
1650936900000|2022-04-26 01:35:00|112.16|108.52|112.03|108.39|112.2|108.56|111.99|108.35|0
1650937200000|2022-04-26 01:40:00|112.01|108.37|111.99|108.35|112.03|108.39|111.65|108.01|0
1650937500000|2022-04-26 01:45:00|112.03|108.39|112.43|108.79|112.71|109.07|112.03|108.39|0
1650937800000|2022-04-26 01:50:00|112.45|108.81|112.39|108.75|112.62|108.98|112.36|108.72|0
1650938100000|2022-04-26 01:55:00|112.41|108.77|112.4|108.76|112.66|109.02|112.36|108.72|0
1650938400000|2022-04-26 02:00:00|112.36|108.72|111.73|108.93|112.38|108.97|111.73|108.47|0
1650938700000|2022-04-26 02:05:00|111.69|108.89|111.58|108.78|111.71|108.91|111.26|108.46|0
1650939000000|2022-04-26 02:10:00|111.6|108.8|111.77|108.97|111.83|109.03|111.6|108.8|0
1650939300000|2022-04-26 02:15:00|111.72|108.92|111.6|108.8|111.98|109.18|111.6|108.8|0
1650939600000|2022-04-26 02:20:00|111.64|108.84|111.17|108.37|111.72|108.92|111.13|108.33|0
1650939900000|2022-04-26 02:25:00|111.13|108.33|111.08|108.28|111.21|108.41|111|108.2|0
1650940200000|2022-04-26 02:30:00|111.04|108.24|111.17|108.37|111.17|108.37|111|108.2|0
1650940500000|2022-04-26 02:35:00|111.12|108.32|111.12|108.32|111.17|108.37|111|108.2|0
1650940800000|2022-04-26 02:40:00|111.08|108.28|110.62|107.82|111.08|108.28|110.57|107.77|0
1650941100000|2022-04-26 02:45:00|110.66|107.86|110.57|107.77|110.74|107.94|110.57|107.77|0
1650941400000|2022-04-26 02:50:00|110.66|107.86|110.57|107.77|110.66|107.86|110.57|107.77|0
1650941700000|2022-04-26 02:55:00|110.61|107.81|110.61|107.81|110.65|107.85|110.57|107.77|0
1650942000000|2022-04-26 03:00:00|110.65|107.85|110.4|107.6|110.65|107.85|110.4|107.6|0
1650942300000|2022-04-26 03:05:00|110.44|107.64|110.4|107.6|110.52|107.72|110.4|107.6|0
1650942600000|2022-04-26 03:10:00|110.44|107.64|110.4|107.6|110.48|107.68|110.4|107.6|0
1650942900000|2022-04-26 03:15:00|110.39|107.59|110.43|107.63|110.58|107.78|110.1|107.3|0
1650943200000|2022-04-26 03:20:00|110.48|107.68|110.27|107.47|110.56|107.76|110.14|107.34|0
1650943500000|2022-04-26 03:25:00|110.31|107.51|110.1|107.3|110.31|107.51|110.06|107.26|0
1650943800000|2022-04-26 03:30:00|110.14|107.34|109.33|106.53|110.26|107.46|109.33|106.53|0
1650944100000|2022-04-26 03:35:00|109.49|106.69|109.53|106.73|109.58|106.78|109.24|106.44|0
1650944400000|2022-04-26 03:40:00|109.58|106.78|109.7|106.9|109.7|106.9|109.57|106.77|0
1650944700000|2022-04-26 03:45:00|109.66|106.86|109.61|106.81|109.72|106.92|109.57|106.77|0
1650945000000|2022-04-26 03:50:00|109.57|106.77|109.61|106.81|109.68|106.88|109.53|106.73|0
1650945300000|2022-04-26 03:55:00|109.57|106.77|109.44|106.64|109.61|106.81|109.44|106.64|0
1650945600000|2022-04-26 04:00:00|109.4|106.6|109.36|106.56|109.48|106.68|109.32|106.52|0
1650945900000|2022-04-26 04:05:00|109.38|106.58|109.69|106.89|109.69|106.89|109.36|106.56|0
1650946200000|2022-04-26 04:10:00|109.77|106.97|109.6|106.8|109.81|107.01|109.6|106.8|0
1650946500000|2022-04-26 04:15:00|109.64|106.84|109.68|106.88|109.69|106.89|109.56|106.76|0
1650946800000|2022-04-26 04:20:00|109.64|106.84|109.72|106.92|109.81|107.01|109.64|106.84|0
1650947100000|2022-04-26 04:25:00|109.77|106.97|109.76|106.96|109.77|106.97|109.72|106.92|0
1650947400000|2022-04-26 04:30:00|109.72|106.92|109.64|106.84|109.72|106.92|109.64|106.84|0
1650947700000|2022-04-26 04:35:00|109.68|106.88|109.68|106.88|109.72|106.92|109.68|106.88|0
1650948000000|2022-04-26 04:40:00|109.64|106.84|109.55|106.75|109.64|106.84|109.55|106.75|0
1650948300000|2022-04-26 04:45:00|109.59|106.79|109.55|106.75|109.61|106.81|109.55|106.75|0
1650948600000|2022-04-26 04:50:00|109.59|106.79|109.5|106.7|109.59|106.79|109.5|106.7|0
1650948900000|2022-04-26 04:55:00|109.55|106.75|109.5|106.7|109.55|106.75|109.5|106.7|0
1650949200000|2022-04-26 05:00:00|109.54|106.74|109.5|106.7|109.67|106.87|109.38|106.58|0
1650949500000|2022-04-26 05:05:00|109.54|106.74|110.33|107.53|110.33|107.53|109.52|106.72|0
1650949800000|2022-04-26 05:10:00|110.29|107.49|110.23|107.43|110.29|107.49|109.87|107.07|0
1650950100000|2022-04-26 05:15:00|110.29|107.49|110.54|107.74|110.62|107.82|110.21|107.41|0
1650950400000|2022-04-26 05:20:00|110.5|107.7|110.41|107.61|110.58|107.78|110.24|107.44|0
1650950700000|2022-04-26 05:25:00|110.37|107.57|110.37|107.57|110.45|107.65|110.2|107.4|0
1650951000000|2022-04-26 05:30:00|110.33|107.53|110.2|107.4|110.39|107.59|109.99|107.19|0
1650951300000|2022-04-26 05:35:00|110.16|107.36|110.2|107.4|110.28|107.48|110.11|107.31|0
1650951600000|2022-04-26 05:40:00|110.11|107.31|109.94|107.14|110.15|107.35|109.9|107.1|0
1650951900000|2022-04-26 05:45:00|109.9|107.1|109.77|106.97|109.94|107.14|109.75|106.95|0
1650952200000|2022-04-26 05:50:00|109.82|107.02|109.36|106.56|109.82|107.02|109.36|106.56|0
1650952500000|2022-04-26 05:55:00|109.4|106.6|109.92|107.12|109.92|107.12|109.4|106.6|0
1650952800000|2022-04-26 06:00:00|110.02|107.22|110.4|107.6|110.69|107.89|109.64|106.84|0
1650953100000|2022-04-26 06:05:00|110.44|107.64|110.9|108.1|111.15|108.35|110.44|107.64|0
1650953400000|2022-04-26 06:10:00|110.86|108.06|111.11|108.31|111.28|108.48|110.56|107.76|0
1650953700000|2022-04-26 06:15:00|111.15|108.35|111.4|108.6|111.87|109.07|111.15|108.35|0
1650954000000|2022-04-26 06:20:00|111.44|108.64|111.61|108.81|111.7|108.9|111.44|108.64|0
1650954300000|2022-04-26 06:25:00|111.57|108.77|111.38|108.58|111.69|108.89|111.34|108.54|0
1650954600000|2022-04-26 06:30:00|111.42|108.62|111.72|108.92|111.72|108.92|110.96|108.16|0
1650954900000|2022-04-26 06:35:00|111.67|108.87|111.54|108.74|111.84|109.04|111.38|108.58|0
1650955200000|2022-04-26 06:40:00|111.46|108.66|111.75|108.95|111.8|109|111.16|108.36|0
1650955500000|2022-04-26 06:45:00|111.8|109|111.46|108.66|112.31|109.51|111.37|108.57|0
1650955800000|2022-04-26 06:50:00|111.35|108.55|111.2|108.4|111.62|108.82|111.16|108.36|0
1650956100000|2022-04-26 06:55:00|111.22|108.42|111.11|108.31|111.58|108.78|111.11|108.31|0
1650956400000|2022-04-26 07:00:00|111.15|108.35|111.66|108.86|112.3|109.5|111.15|108.35|0
1650956700000|2022-04-26 07:05:00|111.46|109.06|112.78|110.38|112.8|110.4|111.36|108.96|0
1650957000000|2022-04-26 07:10:00|112.82|110.42|113.34|110.94|113.43|111.03|112.48|110.08|0
1650957300000|2022-04-26 07:15:00|113.55|111.15|114.01|111.61|114.07|111.67|113.34|110.94|0
1650957600000|2022-04-26 07:20:00|114.03|111.63|113.88|111.48|114.33|111.93|113.79|111.39|0
1650957900000|2022-04-26 07:25:00|113.94|111.54|114.7|112.3|114.94|112.54|113.42|111.02|0
1650958200000|2022-04-26 07:30:00|114.76|112.36|112.39|109.99|114.96|112.56|111.36|108.96|0
1650958500000|2022-04-26 07:35:00|112.43|110.03|114.89|112.49|115.29|112.89|112.26|109.86|0
1650958800000|2022-04-26 07:40:00|114.83|112.43|115.24|112.84|115.28|112.88|114.46|112.06|0
1650959100000|2022-04-26 07:45:00|115.2|112.8|114.71|112.31|115.5|113.1|114.5|112.1|0
1650959400000|2022-04-26 07:50:00|114.67|112.27|114.45|112.05|114.67|112.27|114.11|111.71|0
1650959700000|2022-04-26 07:55:00|114.37|111.97|114.91|112.51|115.1|112.7|114.13|111.73|0
1650960000000|2022-04-26 08:00:00|114.95|112.55|114.93|112.53|115.19|112.79|114.23|111.83|0
1650960300000|2022-04-26 08:05:00|114.95|112.55|114.62|112.22|115.01|112.61|114.32|111.92|0
1650960600000|2022-04-26 08:10:00|114.53|112.13|113.88|111.48|114.66|112.26|113.8|111.4|0
1650960900000|2022-04-26 08:15:00|113.86|111.46|113.49|111.09|113.86|111.46|113.24|110.84|0
1650961200000|2022-04-26 08:20:00|113.54|111.14|112.8|110.4|113.54|111.14|112.76|110.36|0
1650961500000|2022-04-26 08:25:00|112.68|110.28|112.95|110.55|113.19|110.79|112.68|110.28|0
1650961800000|2022-04-26 08:30:00|112.89|110.49|112.96|110.56|114.05|111.65|112.85|110.45|0
1650962100000|2022-04-26 08:35:00|112.98|110.58|113.41|111.01|113.54|111.14|112.98|110.58|0
1650962400000|2022-04-26 08:40:00|113.36|110.96|113.19|110.79|113.41|111.01|112.93|110.53|0
1650962700000|2022-04-26 08:45:00|113.21|110.81|113.3|110.9|113.32|110.92|112.97|110.57|0
1650963000000|2022-04-26 08:50:00|113.27|110.87|113.17|110.77|113.42|111.02|112.76|110.36|0
1650963300000|2022-04-26 08:55:00|113.1|110.7|112.14|109.74|113.23|110.83|112.14|109.74|0
1650963600000|2022-04-26 09:00:00|112.03|109.63|112.5|110.1|112.5|110.1|112.03|109.63|0
1650963900000|2022-04-26 09:05:00|112.54|110.14|112.15|109.75|112.77|110.37|111.86|109.46|0
1650964200000|2022-04-26 09:10:00|112.11|109.71|112.3|109.9|112.45|110.05|111.9|109.5|0
1650964500000|2022-04-26 09:15:00|112.28|109.88|112.23|109.83|112.62|110.22|112.19|109.79|0
1650964800000|2022-04-26 09:20:00|112.26|109.86|112.96|110.56|113|110.6|112.26|109.86|0
1650965100000|2022-04-26 09:25:00|112.92|110.52|112.89|110.49|113.17|110.77|112.7|110.3|0
1650965400000|2022-04-26 09:30:00|112.87|110.47|112.53|110.13|113|110.6|112.27|109.87|0
1650965700000|2022-04-26 09:35:00|112.57|110.17|112.48|110.08|112.61|110.21|112.14|109.74|0
1650966000000|2022-04-26 09:40:00|112.5|110.1|112.61|110.21|112.95|110.55|112.48|110.08|0
1650966300000|2022-04-26 09:45:00|112.57|110.17|113.34|110.94|113.38|110.98|112.52|110.12|0
1650966600000|2022-04-26 09:50:00|113.38|110.98|112.64|110.24|113.46|111.06|112.51|110.11|0
1650966900000|2022-04-26 09:55:00|112.66|110.26|112.25|109.85|112.81|110.41|112.12|109.72|0
1650967200000|2022-04-26 10:00:00|112.29|109.89|111.8|109.4|112.36|109.96|111.72|109.32|0
1650967500000|2022-04-26 10:05:00|111.76|109.36|112.25|109.85|112.25|109.85|111.76|109.36|0
1650967800000|2022-04-26 10:10:00|112.23|109.83|112.52|110.12|112.72|110.32|112.16|109.76|0
1650968100000|2022-04-26 10:15:00|112.54|110.14|112.91|110.51|113.14|110.74|112.54|110.14|0
1650968400000|2022-04-26 10:20:00|112.84|110.44|112.93|110.53|113.1|110.7|112.67|110.27|0
1650968700000|2022-04-26 10:25:00|112.9|110.5|113.05|110.65|113.35|110.95|112.84|110.44|0
1650969000000|2022-04-26 10:30:00|113.1|110.7|112.92|110.52|113.14|110.74|112.45|110.05|0
1650969300000|2022-04-26 10:35:00|112.9|110.5|112.64|110.24|113.05|110.65|112.49|110.09|0
1650969600000|2022-04-26 10:40:00|112.62|110.22|113|110.6|113.09|110.69|112.32|109.92|0
1650969900000|2022-04-26 10:45:00|112.96|110.56|112.79|110.39|112.96|110.56|112.62|110.22|0
1650970200000|2022-04-26 10:50:00|112.81|110.41|113|110.6|113|110.6|112.7|110.3|0
1650970500000|2022-04-26 10:55:00|113.04|110.64|113.38|110.98|113.38|110.98|112.7|110.3|0
1650970800000|2022-04-26 11:00:00|113.43|111.03|113.86|111.46|114.03|111.63|113.38|110.98|0
1650971100000|2022-04-26 11:05:00|113.9|111.5|113.88|111.48|114.2|111.8|113.86|111.46|0
1650971400000|2022-04-26 11:10:00|113.92|111.52|113.68|111.28|114.09|111.69|113.42|111.02|0
1650971700000|2022-04-26 11:15:00|113.72|111.32|113.64|111.24|113.85|111.45|113.49|111.09|0
1650972000000|2022-04-26 11:20:00|113.61|111.21|113.07|110.67|113.68|111.28|113.03|110.63|0
1650972300000|2022-04-26 11:25:00|113.03|110.63|113.03|110.63|113.29|110.89|112.94|110.54|0
1650972600000|2022-04-26 11:30:00|113.07|110.67|113.59|111.19|113.59|111.19|113.03|110.63|0
1650972900000|2022-04-26 11:35:00|113.61|111.21|113.93|111.53|114.28|111.88|113.48|111.08|0
1650973200000|2022-04-26 11:40:00|113.95|111.55|113.97|111.57|114.1|111.7|113.84|111.44|0
1650973500000|2022-04-26 11:45:00|113.93|111.53|113.32|110.92|114.01|111.61|113.32|110.92|0
1650973800000|2022-04-26 11:50:00|113.23|110.83|113.3|110.9|113.3|110.9|112.98|110.58|0
1650974100000|2022-04-26 11:55:00|113.32|110.92|112.97|110.57|113.4|111|112.93|110.53|0
1650974400000|2022-04-26 12:00:00|112.93|110.53|113.32|110.92|113.32|110.92|112.8|110.4|0
1650974700000|2022-04-26 12:05:00|113.36|110.96|113.18|110.78|113.4|111|113.06|110.66|0
1650975000000|2022-04-26 12:10:00|113.14|110.74|113.05|110.65|113.27|110.87|112.79|110.39|0
1650975300000|2022-04-26 12:15:00|113.01|110.61|113.4|111|113.66|111.26|112.88|110.48|0
1650975600000|2022-04-26 12:20:00|113.37|110.97|113.18|110.78|113.61|111.21|113.09|110.69|0
1650975900000|2022-04-26 12:25:00|113.31|110.91|113.13|110.73|113.48|111.08|112.79|110.39|0
1650976200000|2022-04-26 12:30:00|113.11|110.71|113.22|110.82|113.43|111.03|112.92|110.52|0
1650976500000|2022-04-26 12:35:00|113.2|110.8|114.25|111.85|114.78|112.38|113.2|110.8|0
1650976800000|2022-04-26 12:40:00|114.32|111.92|114.69|112.29|114.91|112.51|114.32|111.92|0
1650977100000|2022-04-26 12:45:00|114.73|112.33|114.6|112.2|114.99|112.59|114.51|112.11|0
1650977400000|2022-04-26 12:50:00|114.64|112.24|114.03|111.63|114.73|112.33|113.99|111.59|0
1650977700000|2022-04-26 12:55:00|114.07|111.67|114.89|112.49|114.98|112.58|113.44|111.04|0
1650978000000|2022-04-26 13:00:00|114.94|112.54|115.5|113.1|115.9|113.5|114.94|112.54|0
1650978300000|2022-04-26 13:05:00|115.54|113.14|115.54|113.14|115.7|113.3|115.41|113.01|0
1650978600000|2022-04-26 13:10:00|115.59|113.19|116.11|113.71|116.33|113.93|115.5|113.1|0
1650978900000|2022-04-26 13:15:00|116.15|113.75|116|113.6|116.24|113.84|115.89|113.49|0
1650979200000|2022-04-26 13:20:00|115.98|113.58|116.41|114.01|116.64|114.24|115.93|113.53|0
1650979500000|2022-04-26 13:25:00|116.46|114.06|116.1|113.7|116.63|114.23|115.88|113.48|0
1650979800000|2022-04-26 13:30:00|116.28|113.88|117.2|114.8|117.25|114.85|115.17|112.77|0
1650980100000|2022-04-26 13:35:00|117.33|114.93|116.98|114.58|117.38|114.98|116.18|113.78|0
1650980400000|2022-04-26 13:40:00|117.29|114.89|118.62|116.22|118.8|116.4|116.8|114.4|0
1650980700000|2022-04-26 13:45:00|118.71|116.31|119.57|117.17|119.57|117.17|117.73|115.33|0
1650981000000|2022-04-26 13:50:00|119.75|117.35|120.79|118.39|120.79|118.39|119.17|116.77|0
1650981300000|2022-04-26 13:55:00|120.7|118.3|120.36|117.96|121.02|118.62|120.2|117.8|0
1650981600000|2022-04-26 14:00:00|120.47|118.07|120.38|117.98|121.06|118.66|120.15|117.75|0
1650981900000|2022-04-26 14:05:00|120.51|118.11|119.11|116.71|120.51|118.11|118.93|116.53|0
1650982200000|2022-04-26 14:10:00|119.29|116.89|121.05|118.65|121.15|118.75|118.93|116.53|0
1650982500000|2022-04-26 14:15:00|121.19|118.79|123.99|121.59|124.41|122.01|120.63|118.23|0
1650982800000|2022-04-26 14:20:00|124.13|121.73|124.62|122.22|125.35|122.95|123.58|121.18|0
1650983100000|2022-04-26 14:25:00|124.69|122.29|123.76|121.36|125.25|122.85|123.76|121.36|0
1650983400000|2022-04-26 14:30:00|123.43|121.03|125.04|122.64|125.15|122.75|123.3|120.9|0
1650983700000|2022-04-26 14:35:00|125.15|122.75|125.38|122.98|126.14|123.74|123.99|121.59|0
1650984000000|2022-04-26 14:40:00|125.29|122.89|127.69|125.29|128.07|125.67|125.2|122.8|0
1650984300000|2022-04-26 14:45:00|127.88|125.48|126.23|123.83|127.98|125.58|126.23|123.83|0
1650984600000|2022-04-26 14:50:00|126.37|123.97|127.17|124.77|127.38|124.98|125.76|123.36|0
1650984900000|2022-04-26 14:55:00|127.12|124.72|127.26|124.86|127.54|125.14|126.65|124.25|0
1650985200000|2022-04-26 15:00:00|127.31|124.91|128.49|126.09|128.54|126.14|127.31|124.91|0
1650985500000|2022-04-26 15:05:00|128.54|126.14|128.06|125.66|128.92|126.52|128.06|125.66|0
1650985800000|2022-04-26 15:10:00|128.2|125.8|127.16|124.76|128.49|126.09|127.11|124.71|0
1650986100000|2022-04-26 15:15:00|127.2|124.8|128.87|126.47|128.87|126.47|127.16|124.76|0
1650986400000|2022-04-26 15:20:00|128.82|126.42|127.44|125.04|128.96|126.56|126.49|124.09|0
1650986700000|2022-04-26 15:25:00|127.58|125.18|127.72|125.32|127.91|125.51|126.92|124.52|0
1650987000000|2022-04-26 15:30:00|127.81|125.41|127.71|125.31|128.67|126.27|126.77|124.37|0
1650987300000|2022-04-26 15:35:00|127.81|125.41|128.43|126.03|129.48|127.08|127.67|125.27|0
1650987600000|2022-04-26 15:40:00|128.52|126.12|128.14|125.74|129.81|127.41|128.14|125.74|0
1650987900000|2022-04-26 15:45:00|128.19|125.79|129.42|127.02|129.69|127.29|128.04|125.64|0
1650988200000|2022-04-26 15:50:00|129.52|127.12|129.85|127.45|129.85|127.45|128.94|126.54|0
1650988500000|2022-04-26 15:55:00|129.87|127.47|131.29|128.89|131.34|128.94|129.87|127.47|0
1650988800000|2022-04-26 16:00:00|131.34|128.94|130.61|128.21|131.34|128.94|130.42|128.02|0
1650989100000|2022-04-26 16:05:00|130.57|128.17|129.27|126.87|130.81|128.41|129.27|126.87|0
1650989400000|2022-04-26 16:10:00|129.36|126.96|129.24|126.84|129.99|127.59|129.1|126.7|0
1650989700000|2022-04-26 16:15:00|129.17|126.77|127.17|124.77|129.22|126.82|127.17|124.77|0
1650990000000|2022-04-26 16:20:00|127.13|124.73|126.37|123.97|127.13|124.73|125.85|123.45|0
1650990300000|2022-04-26 16:25:00|126.46|124.06|125.01|122.61|126.46|124.06|124.59|122.19|0
1650990600000|2022-04-26 16:30:00|125.1|122.7|125.85|123.45|126.13|123.73|124.78|122.38|0
1650990900000|2022-04-26 16:35:00|125.83|123.43|126.97|124.57|127.12|124.72|125.5|123.1|0
1650991200000|2022-04-26 16:40:00|126.93|124.53|126.78|124.38|127.21|124.81|126.27|123.87|0
1650991500000|2022-04-26 16:45:00|126.83|124.43|127.59|125.19|127.78|125.38|126.78|124.38|0
1650991800000|2022-04-26 16:50:00|127.54|125.14|126.87|124.47|127.63|125.23|126.26|123.86|0
1650992100000|2022-04-26 16:55:00|127.02|124.62|124.62|122.22|127.16|124.76|124.53|122.13|0
1650992400000|2022-04-26 17:00:00|124.67|122.27|127.35|124.95|127.63|125.23|124.66|122.26|0
1650992700000|2022-04-26 17:05:00|127.25|124.85|127.2|124.8|127.44|125.04|126.73|124.33|0
1650993000000|2022-04-26 17:10:00|127.25|124.85|128.25|125.85|128.25|125.85|126.92|124.52|0
1650993300000|2022-04-26 17:15:00|128.29|125.89|129.11|126.71|129.11|126.71|127.82|125.42|0
1650993600000|2022-04-26 17:20:00|129.15|126.75|129.68|127.28|129.73|127.33|128.82|126.42|0
1650993900000|2022-04-26 17:25:00|129.63|127.23|131.66|129.26|131.66|129.26|127.86|125.46|0
1650994200000|2022-04-26 17:30:00|131.71|129.31|132.88|130.48|133.67|131.27|131.71|129.31|0
1650994500000|2022-04-26 17:35:00|133.08|130.68|132.44|130.04|133.62|131.22|132.25|129.85|0
1650994800000|2022-04-26 17:40:00|132.64|130.24|130.99|128.59|132.69|130.29|130.42|128.02|0
1650995100000|2022-04-26 17:45:00|130.8|128.4|131.52|129.12|132.2|129.8|130.66|128.26|0
1650995400000|2022-04-26 17:50:00|131.42|129.02|132.92|130.52|132.92|130.52|131.42|129.02|0
1650995700000|2022-04-26 17:55:00|132.83|130.43|132.63|130.23|133.02|130.62|132|129.6|0
1650996000000|2022-04-26 18:00:00|132.58|130.18|132.63|130.23|133.36|130.96|132.24|129.84|0
1650996300000|2022-04-26 18:05:00|132.68|130.28|132.77|130.37|133.02|130.62|132|129.6|0
1650996600000|2022-04-26 18:10:00|132.87|130.47|131.56|129.16|132.87|130.47|131.46|129.06|0
1650996900000|2022-04-26 18:15:00|131.51|129.11|131.65|129.25|132.48|130.08|130.5|128.1|0
1650997200000|2022-04-26 18:20:00|131.75|129.35|130.26|127.86|131.85|129.45|129.68|127.28|0
1650997500000|2022-04-26 18:25:00|130.16|127.76|130.25|127.85|131.26|128.86|129.92|127.52|0
1650997800000|2022-04-26 18:30:00|130.45|128.05|130.76|128.36|131.6|129.2|130.21|127.81|0
1650998100000|2022-04-26 18:35:00|130.63|128.23|130.25|127.85|130.76|128.36|129.63|127.23|0
1650998400000|2022-04-26 18:40:00|130.3|127.9|132.54|130.14|132.56|130.16|130.3|127.9|0
1650998700000|2022-04-26 18:45:00|132.56|130.16|132.32|129.92|132.9|130.5|131.78|129.38|0
1650999000000|2022-04-26 18:50:00|132.34|129.94|130.96|128.56|132.41|130.01|130.72|128.32|0
1650999300000|2022-04-26 18:55:00|130.72|128.32|129.91|127.51|131.08|128.68|129.67|127.27|0
1650999600000|2022-04-26 19:00:00|130|127.6|130.09|127.69|131.33|128.93|128.32|125.92|0
1650999900000|2022-04-26 19:05:00|130.23|127.83|131.43|129.03|131.72|129.32|130.09|127.69|0
1651000200000|2022-04-26 19:10:00|131.48|129.08|133.08|130.68|133.28|130.88|130.8|128.4|0
1651000500000|2022-04-26 19:15:00|133.03|130.63|135.21|132.81|135.46|133.06|130.84|128.44|0
1651000800000|2022-04-26 19:20:00|135.11|132.71|133.92|131.52|135.26|132.86|133.63|131.23|0
1651001100000|2022-04-26 19:25:00|133.68|131.28|134.81|132.41|135.11|132.71|133.68|131.28|0
1651001400000|2022-04-26 19:30:00|134.86|132.46|135.7|133.3|136.1|133.7|134.31|131.91|0
1651001700000|2022-04-26 19:35:00|135.65|133.25|134.51|132.11|136.4|134|134.51|132.11|0
1651002000000|2022-04-26 19:40:00|134.41|132.01|134.55|132.15|135.84|133.44|133.92|131.52|0
1651002300000|2022-04-26 19:45:00|134.46|132.06|135.64|133.24|136.24|133.84|133.86|131.46|0
1651002600000|2022-04-26 19:50:00|135.87|133.47|136.39|133.99|136.44|134.04|134.16|131.76|0
1651002900000|2022-04-26 19:55:00|136.44|134.04|138.45|136.05|138.45|136.05|135.44|133.04|0
1651003200000|2022-04-26 20:00:00|138.55|136.15|139.85|137.45|140.62|138.22|138.05|135.65|0
1651003500000|2022-04-26 20:05:00|139.8|137.4|143.77|141.37|144.31|141.91|139.55|137.15|0
1651003800000|2022-04-26 20:10:00|143.87|141.47|142.21|139.81|144.22|141.82|141.18|138.78|0
1651004100000|2022-04-26 20:15:00|142.2|139.4|141.53|138.73|142.36|139.56|141.33|138.53|0
1651004400000|2022-04-26 20:20:00|141.58|138.78|143.26|140.46|143.47|140.67|139.22|136.42|0
1651004700000|2022-04-26 20:25:00|143.21|140.41|143.15|140.35|143.94|141.14|143.15|140.35|0
1651005000000|2022-04-26 20:30:00|143.21|140.41|143.41|140.61|143.83|141.03|143.15|140.35|0
1651005300000|2022-04-26 20:35:00|143.36|140.56|143.78|140.98|144.09|141.29|143.2|140.4|0
1651005600000|2022-04-26 20:40:00|143.83|141.03|145.35|142.55|145.61|142.81|143.83|141.03|0
1651005900000|2022-04-26 20:45:00|145.32|142.52|145.24|142.44|145.5|142.7|144.45|141.65|0
1651006200000|2022-04-26 20:50:00|145.29|142.49|145.32|142.52|145.87|143.07|145.24|142.44|0
1651006500000|2022-04-26 20:55:00|145.34|142.54|145.05|142.25|145.37|142.57|144.92|142.12|0
1651006800000|2022-04-26 21:00:00|145.17|142.37|144.96|142.16|145.17|142.37|144.93|142.13|0
1651007100000|2022-04-26 21:05:00|144.94|142.14|144.66|141.86|144.94|142.14|144.66|141.86|0
1651007400000|2022-04-26 21:10:00|144.65|141.85|144.42|141.62|144.8|142|144.41|141.61|0
1651007700000|2022-04-26 21:15:00|144.39|141.59|144.37|141.57|144.62|141.82|144.31|141.51|0
1651008000000|2022-04-26 21:20:00|144.38|141.58|144.39|141.59|144.44|141.64|144.17|141.37|0
1651008300000|2022-04-26 21:25:00|144.43|141.63|143.84|141.04|144.43|141.63|143.78|140.98|0
1651008600000|2022-04-26 21:30:00|143.83|141.03|143.47|140.67|143.83|141.03|143.14|140.34|0
1651008900000|2022-04-26 21:35:00|143.44|140.64|143.6|140.8|143.74|140.94|143.4|140.6|0
1651009200000|2022-04-26 21:40:00|143.59|140.79|143.58|140.78|143.66|140.86|143.43|140.63|0
1651009500000|2022-04-26 21:45:00|143.59|140.79|143.6|140.8|143.6|140.8|143.35|140.55|0
1651009800000|2022-04-26 21:50:00|143.61|140.81|143.3|140.5|143.78|140.98|143.29|140.49|0
1651010100000|2022-04-26 21:55:00|143.31|140.51|143.15|140.35|143.4|140.6|143.15|140.35|0
1651010400000|2022-04-26 22:00:00|142.26|139.46|142.05|139.25|143.27|140.47|141.9|139.1|0
1651010700000|2022-04-26 22:05:00|142.02|139.22|140.23|137.43|142.02|139.22|139.72|136.92|0
1651011000000|2022-04-26 22:10:00|140.17|137.37|140.02|137.22|140.33|137.53|139.49|136.69|0
1651011300000|2022-04-26 22:15:00|139.99|137.19|140.55|137.75|141.14|138.34|139.66|136.86|0
1651011600000|2022-04-26 22:20:00|140.58|137.78|139.2|136.4|140.58|137.78|139.2|136.4|0
1651011900000|2022-04-26 22:25:00|139.13|136.33|137.94|135.14|139.4|136.6|137.79|134.99|0
1651012200000|2022-04-26 22:30:00|137.91|135.11|138.49|135.69|138.54|135.74|137.53|134.73|0
1651012500000|2022-04-26 22:35:00|138.44|135.64|139.24|136.44|139.3|136.5|138.24|135.44|0
1651012800000|2022-04-26 22:40:00|139.22|136.42|140.11|137.31|140.16|137.36|139.04|136.24|0
1651013100000|2022-04-26 22:45:00|140.06|137.26|139.95|137.15|140.31|137.51|139.7|136.9|0
1651013400000|2022-04-26 22:50:00|140|137.2|139.24|136.44|140.05|137.25|139.04|136.24|0
1651013700000|2022-04-26 22:55:00|139.19|136.39|139.82|137.02|139.95|137.15|139.11|136.31|0
1651014000000|2022-04-26 23:00:00|139.79|136.99|139.44|136.64|139.82|137.02|139.34|136.54|0
1651014300000|2022-04-26 23:05:00|139.54|136.74|139|136.2|139.54|136.74|138.88|136.08|0
1651014600000|2022-04-26 23:10:00|138.98|136.18|139.03|136.23|139.38|136.58|138.72|135.92|0
1651014900000|2022-04-26 23:15:00|139.08|136.28|139.02|136.22|139.2|136.4|138.87|136.07|0
1651015200000|2022-04-26 23:20:00|139|136.2|138.92|136.12|139.02|136.22|138.82|136.02|0
1651015500000|2022-04-26 23:25:00|138.9|136.1|139.22|136.42|139.27|136.47|138.64|135.84|0
1651015800000|2022-04-26 23:30:00|139.2|136.4|138.59|135.79|139.22|136.42|138.36|135.56|0
1651016100000|2022-04-26 23:35:00|138.56|135.76|138.41|135.61|138.97|136.17|138.36|135.56|0
1651016400000|2022-04-26 23:40:00|138.54|135.74|138.41|135.61|138.56|135.76|138.05|135.25|0
1651016700000|2022-04-26 23:45:00|138.38|135.58|138.1|135.3|138.46|135.66|138.03|135.23|0
1651017000000|2022-04-26 23:50:00|138.05|135.25|138.15|135.35|138.15|135.35|137.65|134.85|0
1651017300000|2022-04-26 23:55:00|138.1|135.3|138.25|135.45|138.4|135.6|137.7|134.9|0
1651017600000|2022-04-27 00:00:00|138.2|135.4|137.94|135.14|138.3|135.5|137.59|134.79|0
1651017900000|2022-04-27 00:05:00|137.92|135.12|137.57|134.77|138.29|135.49|137.47|134.67|0
1651018200000|2022-04-27 00:10:00|137.62|134.82|137.67|134.87|137.97|135.17|137.52|134.72|0
1651018500000|2022-04-27 00:15:00|137.59|134.79|136.75|133.95|138.02|135.22|136.63|133.83|0
1651018800000|2022-04-27 00:20:00|136.73|133.93|136.47|133.67|136.88|134.08|135.97|133.17|0
1651019100000|2022-04-27 00:25:00|136.42|133.62|136.72|133.92|136.87|134.07|136.27|133.47|0
1651019400000|2022-04-27 00:30:00|136.75|133.95|136.97|134.17|137.42|134.62|136.72|133.92|0
1651019700000|2022-04-27 00:35:00|136.95|134.15|137.32|134.52|137.32|134.52|136.72|133.92|0
1651020000000|2022-04-27 00:40:00|137.27|134.47|137.52|134.72|138.18|135.38|137.22|134.42|0
1651020300000|2022-04-27 00:45:00|137.47|134.67|137.57|134.77|137.87|135.07|137.42|134.62|0
1651020600000|2022-04-27 00:50:00|137.54|134.74|137.16|134.36|137.57|134.77|137.16|134.36|0
1651020900000|2022-04-27 00:55:00|137.14|134.34|138.12|135.32|138.47|135.67|136.91|134.11|0
1651021200000|2022-04-27 01:00:00|138.2|135.4|138.02|135.22|138.2|135.4|137.71|134.91|0
1651021500000|2022-04-27 01:05:00|138.07|135.27|137.11|134.31|138.14|135.34|136.98|134.18|0
1651021800000|2022-04-27 01:10:00|137.13|134.33|137.23|134.43|137.41|134.61|137.1|134.3|0
1651022100000|2022-04-27 01:15:00|137.3|134.5|136.67|133.87|137.3|134.5|136.45|133.65|0
1651022400000|2022-04-27 01:20:00|136.55|133.75|135.75|132.95|136.6|133.8|135.7|132.9|0
1651022700000|2022-04-27 01:25:00|135.77|132.97|135.4|132.6|135.85|133.05|135.3|132.5|0
1651023000000|2022-04-27 01:30:00|135.45|132.65|134.8|132|135.79|132.99|134.8|132|0
1651023300000|2022-04-27 01:35:00|134.85|132.05|133.76|130.96|135.24|132.44|133.76|130.96|0
1651023600000|2022-04-27 01:40:00|133.66|130.86|134.4|131.6|134.4|131.6|133.61|130.81|0
1651023900000|2022-04-27 01:45:00|134.35|131.55|134.59|131.79|134.59|131.79|134|131.2|0
1651024200000|2022-04-27 01:50:00|134.64|131.84|134.99|132.19|135.04|132.24|134.54|131.74|0
1651024500000|2022-04-27 01:55:00|135.04|132.24|134.84|132.04|135.04|132.24|134.74|131.94|0
1651024800000|2022-04-27 02:00:00|134.79|131.99|134.98|132.18|135.23|132.43|134.79|131.99|0
1651025100000|2022-04-27 02:05:00|134.93|132.13|136.3|133.5|136.7|133.9|134.78|131.98|0
1651025400000|2022-04-27 02:10:00|136.33|133.53|135.18|132.38|136.33|133.53|135.13|132.33|0
1651025700000|2022-04-27 02:15:00|135.28|132.48|135.22|132.42|135.62|132.82|135.1|132.3|0
1651026000000|2022-04-27 02:20:00|135.2|132.4|135.37|132.57|135.67|132.87|134.92|132.12|0
1651026300000|2022-04-27 02:25:00|135.42|132.62|134.92|132.12|135.62|132.82|134.92|132.12|0
1651026600000|2022-04-27 02:30:00|134.87|132.07|135.02|132.22|135.27|132.47|134.72|131.92|0
1651026900000|2022-04-27 02:35:00|135.07|132.27|134.94|132.14|135.47|132.67|134.92|132.12|0
1651027200000|2022-04-27 02:40:00|134.87|132.07|133.88|131.08|134.87|132.07|133.83|131.03|0
1651027500000|2022-04-27 02:45:00|133.93|131.13|134.07|131.27|134.57|131.77|133.93|131.13|0
1651027800000|2022-04-27 02:50:00|134.02|131.22|133.26|130.46|134.37|131.57|132.94|130.14|0
1651028100000|2022-04-27 02:55:00|133.23|130.43|133.18|130.38|133.63|130.83|133.04|130.24|0
1651028400000|2022-04-27 03:00:00|133.16|130.36|133.26|130.46|133.57|130.77|133.03|130.23|0
1651028700000|2022-04-27 03:05:00|133.23|130.43|133.52|130.72|133.62|130.82|133.18|130.38|0
1651029000000|2022-04-27 03:10:00|133.57|130.77|133.23|130.43|133.62|130.82|133.03|130.23|0
1651029300000|2022-04-27 03:15:00|133.27|130.47|133.86|131.06|133.96|131.16|133.23|130.43|0
1651029600000|2022-04-27 03:20:00|133.84|131.04|133.71|130.91|133.86|131.06|133.64|130.84|0
1651029900000|2022-04-27 03:25:00|133.66|130.86|133.37|130.57|133.74|130.94|133.12|130.32|0
1651030200000|2022-04-27 03:30:00|133.34|130.54|133.29|130.49|133.78|130.98|133.27|130.47|0
1651030500000|2022-04-27 03:35:00|133.31|130.51|133.21|130.41|133.44|130.64|133.21|130.41|0
1651030800000|2022-04-27 03:40:00|133.24|130.44|133.31|130.51|133.51|130.71|132.97|130.17|0
1651031100000|2022-04-27 03:45:00|133.34|130.54|132.57|129.77|133.36|130.56|132.33|129.53|0
1651031400000|2022-04-27 03:50:00|132.62|129.82|133.06|130.26|133.06|130.26|132.62|129.82|0
1651031700000|2022-04-27 03:55:00|133.04|130.24|132.91|130.11|133.04|130.24|132.67|129.87|0
1651032000000|2022-04-27 04:00:00|132.96|130.16|131.88|129.08|133.18|130.38|131.88|129.08|0
1651032300000|2022-04-27 04:05:00|131.91|129.11|131.83|129.03|131.96|129.16|131.66|128.86|0
1651032600000|2022-04-27 04:10:00|131.78|128.98|131.88|129.08|132.03|129.23|131.78|128.98|0
1651032900000|2022-04-27 04:15:00|131.9|129.1|131.97|129.17|132.02|129.22|131.83|129.03|0
1651033200000|2022-04-27 04:20:00|132.02|129.22|132.41|129.61|132.41|129.61|131.92|129.12|0
1651033500000|2022-04-27 04:25:00|132.36|129.56|132.31|129.51|132.41|129.61|131.73|128.93|0
1651033800000|2022-04-27 04:30:00|132.26|129.46|132.26|129.46|132.36|129.56|132.11|129.31|0
1651034100000|2022-04-27 04:35:00|132.28|129.48|132.45|129.65|132.55|129.75|132.21|129.41|0
1651034400000|2022-04-27 04:40:00|132.4|129.6|132.4|129.6|132.7|129.9|132.4|129.6|0
1651034700000|2022-04-27 04:45:00|132.43|129.63|131.91|129.11|132.5|129.7|131.91|129.11|0
1651035000000|2022-04-27 04:50:00|131.86|129.06|132.15|129.35|132.2|129.4|131.86|129.06|0
1651035300000|2022-04-27 04:55:00|132.1|129.3|131.96|129.16|132.13|129.33|131.86|129.06|0
1651035600000|2022-04-27 05:00:00|131.93|129.13|132.44|129.64|132.54|129.74|131.76|128.96|0
1651035900000|2022-04-27 05:05:00|132.42|129.62|132|129.2|132.42|129.62|131.85|129.05|0
1651036200000|2022-04-27 05:10:00|131.98|129.18|131.46|128.66|132.1|129.3|131.37|128.57|0
1651036500000|2022-04-27 05:15:00|131.51|128.71|131.95|129.15|132|129.2|131.46|128.66|0
1651036800000|2022-04-27 05:20:00|132|129.2|132.48|129.68|132.63|129.83|131.99|129.19|0
1651037100000|2022-04-27 05:25:00|132.58|129.78|131.84|129.04|132.58|129.78|131.84|129.04|0
1651037400000|2022-04-27 05:30:00|131.8|129|132.28|129.48|132.38|129.58|131.14|128.34|0
1651037700000|2022-04-27 05:35:00|132.33|129.53|131.69|128.89|132.33|129.53|131.45|128.65|0
1651038000000|2022-04-27 05:40:00|131.65|128.85|131.89|129.09|131.99|129.19|131.6|128.8|0
1651038300000|2022-04-27 05:45:00|131.98|129.18|132.23|129.43|132.52|129.72|131.91|129.11|0
1651038600000|2022-04-27 05:50:00|132.28|129.48|132.15|129.35|132.57|129.77|132.13|129.33|0
1651038900000|2022-04-27 05:55:00|132.22|129.42|132.3|129.5|132.66|129.86|131.93|129.13|0
1651039200000|2022-04-27 06:00:00|132.22|129.42|133.1|130.3|133.1|130.3|131.93|129.13|0
1651039500000|2022-04-27 06:05:00|133.03|130.23|132.1|129.3|133.2|130.4|131.88|129.08|0
1651039800000|2022-04-27 06:10:00|132.12|129.32|131.29|128.49|132.22|129.42|131.24|128.44|0
1651040100000|2022-04-27 06:15:00|131.27|128.47|131|128.2|131.34|128.54|130.85|128.05|0
1651040400000|2022-04-27 06:20:00|130.97|128.17|131.12|128.32|131.19|128.39|130.9|128.1|0
1651040700000|2022-04-27 06:25:00|131.14|128.34|131.23|128.43|131.23|128.43|130.99|128.19|0
1651041000000|2022-04-27 06:30:00|131.19|128.39|131.31|128.51|131.43|128.63|130.89|128.09|0
1651041300000|2022-04-27 06:35:00|131.33|128.53|131.77|128.97|131.77|128.97|130.89|128.09|0
1651041600000|2022-04-27 06:40:00|131.81|129.01|131.3|128.5|133.96|131.16|130.22|127.42|0
1651041900000|2022-04-27 06:45:00|131.35|128.55|131.05|128.25|131.49|128.69|130.91|128.11|0
1651042200000|2022-04-27 06:50:00|131.03|128.23|130.88|128.08|131.39|128.59|130.81|128.01|0
1651042500000|2022-04-27 06:55:00|130.93|128.13|130.71|127.91|131.22|128.42|130.61|127.81|0
1651042800000|2022-04-27 07:00:00|130.85|128.05|131.14|128.34|131.44|128.64|130.03|127.23|0
1651043100000|2022-04-27 07:05:00|130.85|128.45|130.29|127.89|131.58|129.18|129.97|127.57|0
1651043400000|2022-04-27 07:10:00|130.41|128.01|131.52|129.12|131.57|129.17|130.21|127.81|0
1651043700000|2022-04-27 07:15:00|131.62|129.22|131.96|129.56|132.31|129.91|131.28|128.88|0
1651044000000|2022-04-27 07:20:00|132.06|129.66|134.41|132.01|134.58|132.18|132.04|129.64|0
1651044300000|2022-04-27 07:25:00|134.56|132.16|137.18|134.78|137.38|134.98|134.38|131.98|0
1651044600000|2022-04-27 07:30:00|137.43|135.03|136.65|134.25|138.56|136.16|136.52|134.12|0
1651044900000|2022-04-27 07:35:00|136.6|134.2|134.7|132.3|136.7|134.3|134.65|132.25|0
1651045200000|2022-04-27 07:40:00|134.67|132.27|133.34|130.94|134.67|132.27|133.02|130.62|0
1651045500000|2022-04-27 07:45:00|133.19|130.79|131.86|129.46|133.48|131.08|131.25|128.85|0
1651045800000|2022-04-27 07:50:00|131.83|129.43|129.64|127.24|131.83|129.43|129.64|127.24|0
1651046100000|2022-04-27 07:55:00|129.52|127.12|128.58|126.18|129.81|127.41|128.13|125.73|0
1651046400000|2022-04-27 08:00:00|128.51|126.11|129.18|126.78|129.54|127.14|128.22|125.82|0
1651046700000|2022-04-27 08:05:00|129.25|126.85|129.27|126.87|129.61|127.21|128.89|126.49|0
1651047000000|2022-04-27 08:10:00|129.22|126.82|127.57|125.17|130.05|127.65|127.5|125.1|0
1651047300000|2022-04-27 08:15:00|127.59|125.19|127.12|124.72|127.78|125.38|126.83|124.43|0
1651047600000|2022-04-27 08:20:00|127.07|124.67|127.45|125.05|127.73|125.33|126.71|124.31|0
1651047900000|2022-04-27 08:25:00|127.47|125.07|128.2|125.8|128.72|126.32|127.26|124.86|0
1651048200000|2022-04-27 08:30:00|128.11|125.71|128.94|126.54|128.97|126.57|127.8|125.4|0
1651048500000|2022-04-27 08:35:00|129.06|126.66|128.15|125.75|129.21|126.81|127.98|125.58|0
1651048800000|2022-04-27 08:40:00|128.07|125.67|128.22|125.82|128.26|125.86|127.72|125.32|0
1651049100000|2022-04-27 08:45:00|128.24|125.84|129.32|126.92|129.56|127.16|128.24|125.84|0
1651049400000|2022-04-27 08:50:00|128.86|126.46|129.49|127.09|130.12|127.72|128.86|126.46|0
1651049700000|2022-04-27 08:55:00|129.54|127.14|129.03|126.63|129.54|127.14|128.34|125.94|0
1651050000000|2022-04-27 09:00:00|129.1|126.7|128.67|126.27|129.29|126.89|128.29|125.89|0
1651050300000|2022-04-27 09:05:00|128.76|126.36|129.27|126.87|129.27|126.87|128.14|125.74|0
1651050600000|2022-04-27 09:10:00|128.33|125.93|126.32|123.92|128.33|125.93|125.98|123.58|0
1651050900000|2022-04-27 09:15:00|126.41|124.01|126.55|124.15|127.27|124.87|126.36|123.96|0
1651051200000|2022-04-27 09:20:00|126.53|124.13|126.41|124.01|126.74|124.34|126.08|123.68|0
1651051500000|2022-04-27 09:25:00|126.22|123.82|126.12|123.72|126.41|124.01|125.69|123.29|0
1651051800000|2022-04-27 09:30:00|126.1|123.7|126.78|124.38|126.8|124.4|125.61|123.21|0
1651052100000|2022-04-27 09:35:00|126.7|124.3|125.8|123.4|126.75|124.35|125.75|123.35|0
1651052400000|2022-04-27 09:40:00|125.75|123.35|125.99|123.59|126.08|123.68|125.61|123.21|0
1651052700000|2022-04-27 09:45:00|125.96|123.56|126.41|124.01|126.7|124.3|125.84|123.44|0
1651053000000|2022-04-27 09:50:00|126.39|123.99|125.74|123.34|126.39|123.99|125.46|123.06|0
1651053300000|2022-04-27 09:55:00|125.7|123.3|125.13|122.73|125.7|123.3|124.99|122.59|0
1651053600000|2022-04-27 10:00:00|125.08|122.68|124.75|122.35|125.22|122.82|124.56|122.16|0
1651053900000|2022-04-27 10:05:00|124.84|122.44|124.84|122.44|125.08|122.68|124.61|122.21|0
1651054200000|2022-04-27 10:10:00|124.87|122.47|124.72|122.32|125.34|122.94|124.22|121.82|0
1651054500000|2022-04-27 10:15:00|124.7|122.3|125.28|122.88|125.28|122.88|124.63|122.23|0
1651054800000|2022-04-27 10:20:00|125.24|122.84|125.09|122.69|125.28|122.88|125.02|122.62|0
1651055100000|2022-04-27 10:25:00|125.12|122.72|125.23|122.83|125.28|122.88|125.12|122.72|0
1651055400000|2022-04-27 10:30:00|125.28|122.88|125.32|122.92|125.47|123.07|125.18|122.78|0
1651055700000|2022-04-27 10:35:00|125.37|122.97|124.75|122.35|125.65|123.25|124.24|121.84|0
1651056000000|2022-04-27 10:40:00|124.78|122.38|125.04|122.64|125.23|122.83|124.42|122.02|0
1651056300000|2022-04-27 10:45:00|125.49|123.09|125.2|122.8|126.46|124.06|124.47|122.07|0
1651056600000|2022-04-27 10:50:00|125.11|122.71|124.55|122.15|125.7|123.3|124.48|122.08|0
1651056900000|2022-04-27 10:55:00|124.5|122.1|124.97|122.57|125.11|122.71|124.38|121.98|0
1651057200000|2022-04-27 11:00:00|124.94|122.54|126.53|124.13|126.67|124.27|124.94|122.54|0
1651057500000|2022-04-27 11:05:00|126.48|124.08|127.72|125.32|127.77|125.37|126.48|124.08|0
1651057800000|2022-04-27 11:10:00|127.77|125.37|127.24|124.84|127.85|125.45|127.24|124.84|0
1651058100000|2022-04-27 11:15:00|127.29|124.89|128.06|125.66|128.06|125.66|127.19|124.79|0
1651058400000|2022-04-27 11:20:00|128.01|125.61|129.27|126.87|129.41|127.01|127.77|125.37|0
1651058700000|2022-04-27 11:25:00|129.17|126.77|130.34|127.94|130.34|127.94|129.1|126.7|0
1651059000000|2022-04-27 11:30:00|130.48|128.08|130.14|127.74|131.38|128.98|127.82|125.42|0
1651059300000|2022-04-27 11:35:00|129.99|127.59|130.87|128.47|131.21|128.81|129.65|127.25|0
1651059600000|2022-04-27 11:40:00|130.79|128.39|130.33|127.93|130.96|128.56|130.11|127.71|0
1651059900000|2022-04-27 11:45:00|130.38|127.98|129.74|127.34|130.38|127.98|129.45|127.05|0
1651060200000|2022-04-27 11:50:00|129.77|127.37|130.52|128.12|130.57|128.17|129.69|127.29|0
1651060500000|2022-04-27 11:55:00|130.49|128.09|130.66|128.26|131.35|128.95|129.98|127.58|0
1651060800000|2022-04-27 12:00:00|130.71|128.31|129.44|127.04|131|128.6|129.35|126.95|0
1651061100000|2022-04-27 12:05:00|129.59|127.19|129.03|126.63|130.44|128.04|128.47|126.07|0
1651061400000|2022-04-27 12:10:00|128.93|126.53|129.02|126.62|129.46|127.06|128.83|126.43|0
1651061700000|2022-04-27 12:15:00|128.98|126.58|128.98|126.58|129.51|127.11|128.11|125.71|0
1651062000000|2022-04-27 12:20:00|129.03|126.63|129.71|127.31|129.98|127.58|128.74|126.34|0
1651062300000|2022-04-27 12:25:00|129.95|127.55|129.21|126.81|130.14|127.74|129.13|126.73|0
1651062600000|2022-04-27 12:30:00|129.28|126.88|130.28|127.88|130.43|128.03|128.67|126.27|0
1651062900000|2022-04-27 12:35:00|130.08|127.68|129.15|126.75|130.43|128.03|129.06|126.66|0
1651063200000|2022-04-27 12:40:00|129.11|126.71|129.35|126.95|129.88|127.48|129.01|126.61|0
1651063500000|2022-04-27 12:45:00|129.4|127|129.93|127.53|130.08|127.68|129.13|126.73|0
1651063800000|2022-04-27 12:50:00|129.96|127.56|129.78|127.38|130.17|127.77|129.54|127.14|0
1651064100000|2022-04-27 12:55:00|129.73|127.33|129.53|127.13|129.83|127.43|129.15|126.75|0
1651064400000|2022-04-27 13:00:00|129.58|127.18|129.83|127.43|129.83|127.43|128.9|126.5|0
1651064700000|2022-04-27 13:05:00|129.75|127.35|131.35|128.95|131.55|129.15|129.75|127.35|0
1651065000000|2022-04-27 13:10:00|131.4|129|131.59|129.19|131.65|129.25|131.2|128.8|0
1651065300000|2022-04-27 13:15:00|131.69|129.29|131.1|128.7|131.69|129.29|130.75|128.35|0
1651065600000|2022-04-27 13:20:00|131|128.6|131.34|128.94|131.34|128.94|130.6|128.2|0
1651065900000|2022-04-27 13:25:00|131.29|128.89|130.7|128.3|131.29|128.89|130.06|127.66|0
1651066200000|2022-04-27 13:30:00|130.87|128.47|129.43|127.03|130.95|128.55|128.55|126.15|0
1651066500000|2022-04-27 13:35:00|129.04|126.64|130.04|127.64|130.8|128.4|128.07|125.67|0
1651066800000|2022-04-27 13:40:00|129.41|127.01|124.95|122.55|129.84|127.44|124.95|122.55|0
1651067100000|2022-04-27 13:45:00|124.62|122.22|122.79|120.39|124.62|122.22|122.01|119.61|0
1651067400000|2022-04-27 13:50:00|122.33|119.93|123.96|121.56|124.15|121.75|121.54|119.14|0
1651067700000|2022-04-27 13:55:00|123.82|121.42|124.59|122.19|125.29|122.89|123.54|121.14|0
1651068000000|2022-04-27 14:00:00|124.68|122.28|127.1|124.7|127.53|125.13|123|120.6|0
1651068300000|2022-04-27 14:05:00|126.95|124.55|127.81|125.41|128.39|125.99|126.62|124.22|0
1651068600000|2022-04-27 14:10:00|127.86|125.46|132|129.6|132.24|129.84|127.77|125.37|0
1651068900000|2022-04-27 14:15:00|132.3|129.9|133.19|130.79|134.3|131.9|132.05|129.65|0
1651069200000|2022-04-27 14:20:00|133.29|130.89|132.09|129.69|133.49|131.09|129.68|127.28|0
1651069500000|2022-04-27 14:25:00|131.6|129.2|133.68|131.28|133.68|131.28|130.46|128.06|0
1651069800000|2022-04-27 14:30:00|134.13|131.73|134.57|132.17|136.29|133.89|133.21|130.81|0
1651070100000|2022-04-27 14:35:00|134.47|132.07|131.29|128.89|134.72|132.32|130.94|128.54|0
1651070400000|2022-04-27 14:40:00|131.19|128.79|130.36|127.96|131.54|129.14|129.97|127.57|0
1651070700000|2022-04-27 14:45:00|130.31|127.91|128.12|125.72|130.8|128.4|128.12|125.72|0
1651071000000|2022-04-27 14:50:00|128.03|125.63|130.11|127.71|130.11|127.71|127.88|125.48|0
1651071300000|2022-04-27 14:55:00|130.01|127.61|130.38|127.98|130.95|128.55|128.85|126.45|0
1651071600000|2022-04-27 15:00:00|130.14|127.74|129.22|126.82|130.43|128.03|126.86|124.46|0
1651071900000|2022-04-27 15:05:00|129.07|126.67|129.99|127.59|130.53|128.13|128.78|126.38|0
1651072200000|2022-04-27 15:10:00|129.94|127.54|129.89|127.49|131.02|128.62|128.32|125.92|0
1651072500000|2022-04-27 15:15:00|129.74|127.34|127.81|125.41|129.74|127.34|127.48|125.08|0
1651072800000|2022-04-27 15:20:00|127.84|125.44|126.75|124.35|129.69|127.29|126.08|123.68|0
1651073100000|2022-04-27 15:25:00|127.03|124.63|125.98|123.58|127.46|125.06|125.7|123.3|0
1651073400000|2022-04-27 15:30:00|125.51|123.11|124.2|121.8|127.76|125.36|124.18|121.78|0
1651073700000|2022-04-27 15:35:00|124.15|121.75|124.62|122.22|124.93|122.53|124.06|121.66|0
1651074000000|2022-04-27 15:40:00|124.83|122.43|124.76|122.36|125.42|123.02|123.77|121.37|0
1651074300000|2022-04-27 15:45:00|125.18|122.78|125.27|122.87|125.8|123.4|124.76|122.36|0
1651074600000|2022-04-27 15:50:00|125.23|122.83|127.23|124.83|127.47|125.07|125.02|122.62|0
1651074900000|2022-04-27 15:55:00|127.27|124.87|126.22|123.82|127.51|125.11|126.13|123.73|0
1651075200000|2022-04-27 16:00:00|126.17|123.77|126.46|124.06|127.9|125.5|125.79|123.39|0
1651075500000|2022-04-27 16:05:00|126.41|124.01|124.79|122.39|126.5|124.1|124.51|122.11|0
1651075800000|2022-04-27 16:10:00|124.7|122.3|125.36|122.96|125.6|123.2|124.7|122.3|0
1651076100000|2022-04-27 16:15:00|125.45|123.05|125.59|123.19|126.12|123.72|124.6|122.2|0
1651076400000|2022-04-27 16:20:00|125.31|122.91|122.5|120.1|125.93|123.53|122.03|119.63|0
1651076700000|2022-04-27 16:25:00|122.54|120.14|120.71|118.31|122.82|120.42|120.48|118.08|0
1651077000000|2022-04-27 16:30:00|120.67|118.27|120.94|118.54|121.31|118.91|120.07|117.67|0
1651077300000|2022-04-27 16:35:00|120.87|118.47|121.03|118.63|122.03|119.63|120.8|118.4|0
1651077600000|2022-04-27 16:40:00|120.94|118.54|120.02|117.62|121.4|119|119.24|116.84|0
1651077900000|2022-04-27 16:45:00|120.11|117.71|120.6|118.2|122.71|120.31|119.7|117.3|0
1651078200000|2022-04-27 16:50:00|120.51|118.11|120.55|118.15|121.11|118.71|120.26|117.86|0
1651078500000|2022-04-27 16:55:00|120.51|118.11|120.46|118.06|120.88|118.48|120.16|117.76|0
1651078800000|2022-04-27 17:00:00|120.32|117.92|120.11|117.71|123.9|121.5|120.04|117.64|0
1651079100000|2022-04-27 17:05:00|120.25|117.85|122.63|120.23|122.68|120.28|119.82|117.42|0
1651079400000|2022-04-27 17:10:00|122.54|120.14|122.68|120.28|123.66|121.26|122.07|119.67|0
1651079700000|2022-04-27 17:15:00|122.72|120.32|123.33|120.93|123.8|121.4|122.68|120.28|0
1651080000000|2022-04-27 17:20:00|123.28|120.88|123.09|120.69|123.42|121.02|121.93|119.53|0
1651080300000|2022-04-27 17:25:00|123.05|120.65|121.28|118.88|124.65|122.25|121.18|118.78|0
1651080600000|2022-04-27 17:30:00|121.18|118.78|121.51|119.11|122.02|119.62|120.54|118.14|0
1651080900000|2022-04-27 17:35:00|121.32|118.92|122.57|120.17|122.9|120.5|120.54|118.14|0
1651081200000|2022-04-27 17:40:00|122.43|120.03|122.52|120.12|123.25|120.85|122.15|119.75|0
1651081500000|2022-04-27 17:45:00|122.46|120.06|121.22|118.82|122.9|120.5|120.99|118.59|0
1651081800000|2022-04-27 17:50:00|121.18|118.78|120.51|118.11|121.31|118.91|120.12|117.72|0
1651082100000|2022-04-27 17:55:00|120.44|118.04|120.53|118.13|121.31|118.91|120.44|118.04|0
1651082400000|2022-04-27 18:00:00|120.62|118.22|121.63|119.23|121.96|119.56|120.48|118.08|0
1651082700000|2022-04-27 18:05:00|121.86|119.46|120.73|118.33|121.98|119.58|120.18|117.78|0
1651083000000|2022-04-27 18:10:00|120.78|118.38|120.54|118.14|121.56|119.16|120.18|117.78|0
1651083300000|2022-04-27 18:15:00|120.45|118.05|122|119.6|122.49|120.09|120.45|118.05|0
1651083600000|2022-04-27 18:20:00|122.03|119.63|122.12|119.72|122.12|119.72|121|118.6|0
1651083900000|2022-04-27 18:25:00|122.35|119.95|122.54|120.14|122.82|120.42|122.07|119.67|0
1651084200000|2022-04-27 18:30:00|122.63|120.23|121.51|119.11|122.86|120.46|121.37|118.97|0
1651084500000|2022-04-27 18:35:00|121.65|119.25|122.2|119.8|124.37|121.97|121.41|119.01|0
1651084800000|2022-04-27 18:40:00|121.97|119.57|121.04|118.64|122.16|119.76|120.58|118.18|0
1651085100000|2022-04-27 18:45:00|120.99|118.59|122.01|119.61|122.39|119.99|120.35|117.95|0
1651085400000|2022-04-27 18:50:00|121.73|119.33|123.83|121.43|123.98|121.58|121.42|119.02|0
1651085700000|2022-04-27 18:55:00|123.88|121.48|125.69|123.29|126.36|123.96|123.88|121.48|0
1651086000000|2022-04-27 19:00:00|125.64|123.24|127.76|125.36|128.25|125.85|125.38|122.98|0
1651086300000|2022-04-27 19:05:00|127.86|125.46|127.66|125.26|128.44|126.04|126.7|124.3|0
1651086600000|2022-04-27 19:10:00|127.71|125.31|127.08|124.68|128.54|126.14|126.65|124.25|0
1651086900000|2022-04-27 19:15:00|127.27|124.87|127.9|125.5|128.63|126.23|126.17|123.77|0
1651087200000|2022-04-27 19:20:00|127.8|125.4|128.26|125.86|129.12|126.72|127.47|125.07|0
1651087500000|2022-04-27 19:25:00|128.43|126.03|127.51|125.11|128.43|126.03|126.98|124.58|0
1651087800000|2022-04-27 19:30:00|127.41|125.01|128.04|125.64|128.38|125.98|126.79|124.39|0
1651088100000|2022-04-27 19:35:00|127.94|125.54|129.16|126.76|129.6|127.2|127.31|124.91|0
1651088400000|2022-04-27 19:40:00|129.01|126.61|127.46|125.06|129.55|127.15|126.68|124.28|0
1651088700000|2022-04-27 19:45:00|127.26|124.86|125.7|123.3|129.08|126.68|125.7|123.3|0
1651089000000|2022-04-27 19:50:00|125.75|123.35|130.47|128.07|132.2|129.8|125.75|123.35|0
1651089300000|2022-04-27 19:55:00|130.32|127.92|130.91|128.51|131.4|129|129.39|126.99|0
1651089600000|2022-04-27 20:00:00|130.52|128.12|130.86|128.46|131.55|129.15|130.52|128.12|0
1651089900000|2022-04-27 20:05:00|130.81|128.41|129.93|127.53|131.08|128.68|127.12|124.72|0
1651090200000|2022-04-27 20:10:00|129.91|127.51|130.05|127.65|130.32|127.92|128.55|126.15|0
1651090500000|2022-04-27 20:15:00|129.81|127.01|128.89|126.09|129.81|127.01|128.41|125.61|0
1651090800000|2022-04-27 20:20:00|128.96|126.16|128.65|125.85|129.28|126.48|128.36|125.56|0
1651091100000|2022-04-27 20:25:00|128.62|125.82|128.6|125.8|128.94|126.14|128.19|125.39|0
1651091400000|2022-04-27 20:30:00|128.55|125.75|127.95|125.15|128.65|125.85|127.83|125.03|0
1651091700000|2022-04-27 20:35:00|127.97|125.17|127.39|124.59|128.09|125.29|127.39|124.59|0
1651092000000|2022-04-27 20:40:00|127.44|124.64|127.23|124.43|127.66|124.86|127.2|124.4|0
1651092300000|2022-04-27 20:45:00|127.15|124.35|125.68|122.88|127.39|124.59|125.38|122.58|0
1651092600000|2022-04-27 20:50:00|125.71|122.91|126.44|123.64|126.58|123.78|125.07|122.27|0
1651092900000|2022-04-27 20:55:00|126.41|123.61|125.8|123|126.41|123.61|125.56|122.76|0
1651093200000|2022-04-27 21:00:00|125.9|123.1|126.3|123.5|126.32|123.52|125.9|123.1|0
1651093500000|2022-04-27 21:05:00|126.32|123.52|126.29|123.49|126.38|123.58|126.25|123.45|0
1651093800000|2022-04-27 21:10:00|126.3|123.5|126.26|123.46|126.31|123.51|126.23|123.43|0
1651094100000|2022-04-27 21:15:00|126.28|123.48|126.26|123.46|126.34|123.54|126.26|123.46|0
1651094400000|2022-04-27 21:20:00|126.25|123.45|126.16|123.36|126.3|123.5|126.15|123.35|0
1651094700000|2022-04-27 21:25:00|126.18|123.38|126.22|123.42|126.25|123.45|126.15|123.35|0
1651095000000|2022-04-27 21:30:00|126.26|123.46|126.16|123.36|126.29|123.49|126.15|123.35|0
1651095300000|2022-04-27 21:35:00|126.15|123.35|126.05|123.25|126.16|123.36|125.95|123.15|0
1651095600000|2022-04-27 21:40:00|126.04|123.24|126.04|123.24|126.24|123.44|126.02|123.22|0
1651095900000|2022-04-27 21:45:00|126.11|123.31|126.14|123.34|126.14|123.34|125.92|123.12|0
1651096200000|2022-04-27 21:50:00|126.05|123.25|125.87|123.07|126.09|123.29|125.87|123.07|0
1651096500000|2022-04-27 21:55:00|125.86|123.06|125.78|122.98|125.88|123.08|125.78|122.98|0
1651096800000|2022-04-27 22:00:00|125.44|122.64|125.44|122.64|125.56|122.76|124.99|122.19|0
1651097100000|2022-04-27 22:05:00|125.46|122.66|125.44|122.64|125.51|122.71|125.13|122.33|0
1651097400000|2022-04-27 22:10:00|125.46|122.66|126.02|123.22|126.26|123.46|125.44|122.64|0
1651097700000|2022-04-27 22:15:00|125.93|123.13|126.14|123.34|126.21|123.41|125.46|122.66|0
1651098000000|2022-04-27 22:20:00|126.11|123.31|125.97|123.17|126.16|123.36|125.88|123.08|0
1651098300000|2022-04-27 22:25:00|125.92|123.12|126.21|123.41|126.28|123.48|125.9|123.1|0
1651098600000|2022-04-27 22:30:00|126.16|123.36|126.01|123.21|126.39|123.59|125.83|123.03|0
1651098900000|2022-04-27 22:35:00|125.99|123.19|125.82|123.02|126.11|123.31|125.78|122.98|0
1651099200000|2022-04-27 22:40:00|125.87|123.07|126.1|123.3|126.1|123.3|125.87|123.07|0
1651099500000|2022-04-27 22:45:00|126.06|123.26|125.91|123.11|126.06|123.26|125.58|122.78|0
1651099800000|2022-04-27 22:50:00|125.94|123.14|125.75|122.95|126.01|123.21|125.65|122.85|0
1651100100000|2022-04-27 22:55:00|125.72|122.92|125.98|123.18|126.19|123.39|125.67|122.87|0
1651100400000|2022-04-27 23:00:00|125.96|123.16|126.52|123.72|126.52|123.72|125.86|123.06|0
1651100700000|2022-04-27 23:05:00|126.47|123.67|126.28|123.48|126.57|123.77|126.24|123.44|0
1651101000000|2022-04-27 23:10:00|126.33|123.53|126.14|123.34|126.33|123.53|126.04|123.24|0
1651101300000|2022-04-27 23:15:00|126.16|123.36|126.09|123.29|126.33|123.53|126.04|123.24|0
1651101600000|2022-04-27 23:20:00|126.14|123.34|125.9|123.1|126.14|123.34|125.8|123|0
1651101900000|2022-04-27 23:25:00|125.85|123.05|125.59|122.79|125.92|123.12|125.42|122.62|0
1651102200000|2022-04-27 23:30:00|125.57|122.77|125.09|122.29|125.8|123|125.09|122.29|0
1651102500000|2022-04-27 23:35:00|125.14|122.34|125.42|122.62|125.47|122.67|125.02|122.22|0
1651102800000|2022-04-27 23:40:00|125.44|122.64|126.13|123.33|126.13|123.33|125.44|122.64|0
1651103100000|2022-04-27 23:45:00|126.08|123.28|125.91|123.11|126.08|123.28|125.75|122.95|0
1651103400000|2022-04-27 23:50:00|125.89|123.09|125.93|123.13|126.03|123.23|125.77|122.97|0
1651103700000|2022-04-27 23:55:00|125.88|123.08|125.65|122.85|125.88|123.08|125.6|122.8|0
1651104000000|2022-04-28 00:00:00|125.74|122.94|126.35|123.55|126.35|123.55|125.74|122.94|0
1651104300000|2022-04-28 00:05:00|126.45|123.65|126.16|123.36|126.45|123.65|125.97|123.17|0
1651104600000|2022-04-28 00:10:00|126.19|123.39|126.16|123.36|126.26|123.46|126.07|123.27|0
1651104900000|2022-04-28 00:15:00|126.3|123.5|126.82|124.02|126.97|124.17|126.25|123.45|0
1651105200000|2022-04-28 00:20:00|126.9|124.1|127.3|124.5|127.39|124.59|126.9|124.1|0
1651105500000|2022-04-28 00:25:00|127.34|124.54|127.2|124.4|127.39|124.59|126.91|124.11|0
1651105800000|2022-04-28 00:30:00|127.25|124.45|127.03|124.23|127.53|124.73|126.86|124.06|0
1651106100000|2022-04-28 00:35:00|127.05|124.25|126.62|123.82|127.05|124.25|126.6|123.8|0
1651106400000|2022-04-28 00:40:00|126.65|123.85|126.34|123.54|126.67|123.87|126.1|123.3|0
1651106700000|2022-04-28 00:45:00|126.38|123.58|126.29|123.49|126.43|123.63|126.05|123.25|0
1651107000000|2022-04-28 00:50:00|126.24|123.44|125.86|123.06|126.29|123.49|125.81|123.01|0
1651107300000|2022-04-28 00:55:00|125.81|123.01|125.95|123.15|126.14|123.34|125.74|122.94|0
1651107600000|2022-04-28 01:00:00|125.9|123.1|125.67|122.87|126.28|123.48|125.62|122.82|0
1651107900000|2022-04-28 01:05:00|125.64|122.84|125.99|123.19|126.09|123.29|125.64|122.84|0
1651108200000|2022-04-28 01:10:00|126.04|123.24|126.18|123.38|126.23|123.43|125.95|123.15|0
1651108500000|2022-04-28 01:15:00|126.16|123.36|126.04|123.24|126.23|123.43|125.9|123.1|0
1651108800000|2022-04-28 01:20:00|126.08|123.28|127.06|124.26|127.22|124.42|125.99|123.19|0
1651109100000|2022-04-28 01:25:00|126.99|124.19|126.89|124.09|127.13|124.33|126.6|123.8|0
1651109400000|2022-04-28 01:30:00|126.86|124.06|127.65|124.85|127.79|124.99|126.86|124.06|0
1651109700000|2022-04-28 01:35:00|127.55|124.75|127.29|124.49|127.94|125.14|127.26|124.46|0
1651110000000|2022-04-28 01:40:00|127.31|124.51|127.41|124.61|127.41|124.61|127.07|124.27|0
1651110300000|2022-04-28 01:45:00|127.36|124.56|127.4|124.6|127.6|124.8|127.26|124.46|0
1651110600000|2022-04-28 01:50:00|127.33|124.53|127.19|124.39|127.33|124.53|126.83|124.03|0
1651110900000|2022-04-28 01:55:00|127.12|124.32|126.8|124|127.26|124.46|126.78|123.98|0
1651111200000|2022-04-28 02:00:00|126.83|124.03|126.73|123.93|126.97|124.17|126.59|123.79|0
1651111500000|2022-04-28 02:05:00|126.78|123.98|126.73|123.93|126.92|124.12|126.54|123.74|0
1651111800000|2022-04-28 02:10:00|126.71|123.91|126.54|123.74|126.73|123.93|126.54|123.74|0
1651112100000|2022-04-28 02:15:00|126.49|123.69|126.63|123.83|126.77|123.97|126.49|123.69|0
1651112400000|2022-04-28 02:20:00|126.61|123.81|126.72|123.92|126.82|124.02|126.61|123.81|0
1651112700000|2022-04-28 02:25:00|126.67|123.87|126.81|124.01|127.01|124.21|126.39|123.59|0
1651113000000|2022-04-28 02:30:00|126.84|124.04|126.43|123.63|126.84|124.04|126.29|123.49|0
1651113300000|2022-04-28 02:35:00|126.46|123.66|126.24|123.44|126.48|123.68|126.15|123.35|0
1651113600000|2022-04-28 02:40:00|126.15|123.35|125.43|122.63|126.15|123.35|125.43|122.63|0
1651113900000|2022-04-28 02:45:00|125.41|122.61|125.53|122.73|125.6|122.8|125.29|122.49|0
1651114200000|2022-04-28 02:50:00|125.48|122.68|125.71|122.91|125.71|122.91|125.43|122.63|0
1651114500000|2022-04-28 02:55:00|125.67|122.87|125.95|123.15|126|123.2|125.62|122.82|0
1651114800000|2022-04-28 03:00:00|125.9|123.1|125.92|123.12|125.99|123.19|125.8|123|0
1651115100000|2022-04-28 03:05:00|125.9|123.1|125.57|122.77|125.94|123.14|125.54|122.74|0
1651115400000|2022-04-28 03:10:00|125.61|122.81|125.47|122.67|125.75|122.95|125.28|122.48|0
1651115700000|2022-04-28 03:15:00|125.49|122.69|126.37|123.57|126.56|123.76|125.33|122.53|0
1651116000000|2022-04-28 03:20:00|126.46|123.66|126.22|123.42|126.56|123.76|126.17|123.37|0
1651116300000|2022-04-28 03:25:00|126.13|123.33|126.17|123.37|126.31|123.51|125.94|123.14|0
1651116600000|2022-04-28 03:30:00|126.15|123.35|126.12|123.32|126.38|123.58|125.89|123.09|0
1651116900000|2022-04-28 03:35:00|126.15|123.35|126.43|123.63|126.45|123.65|126.12|123.32|0
1651117200000|2022-04-28 03:40:00|126.4|123.6|126.5|123.7|126.69|123.89|126.4|123.6|0
1651117500000|2022-04-28 03:45:00|126.45|123.65|126.49|123.69|126.54|123.74|126.31|123.51|0
1651117800000|2022-04-28 03:50:00|126.47|123.67|126.52|123.72|126.57|123.77|126.4|123.6|0
1651118100000|2022-04-28 03:55:00|126.49|123.69|126.21|123.41|126.49|123.69|126.21|123.41|0
1651118400000|2022-04-28 04:00:00|126.16|123.36|126.35|123.55|126.44|123.64|126.06|123.26|0
1651118700000|2022-04-28 04:05:00|126.32|123.52|126.23|123.43|126.39|123.59|126.2|123.4|0
1651119000000|2022-04-28 04:10:00|126.25|123.45|126.18|123.38|126.3|123.5|125.96|123.16|0
1651119300000|2022-04-28 04:15:00|126.15|123.35|126.34|123.54|126.48|123.68|126.15|123.35|0
1651119600000|2022-04-28 04:20:00|126.36|123.56|126.2|123.4|126.39|123.59|126.15|123.35|0
1651119900000|2022-04-28 04:25:00|126.22|123.42|126.15|123.35|126.29|123.49|126.05|123.25|0
1651120200000|2022-04-28 04:30:00|126.1|123.3|126|123.2|126.26|123.46|126|123.2|0
1651120500000|2022-04-28 04:35:00|126.05|123.25|125.98|123.18|126.09|123.29|125.95|123.15|0
1651120800000|2022-04-28 04:40:00|126|123.2|124.73|121.93|126.02|123.22|124.71|121.91|0
1651121100000|2022-04-28 04:45:00|124.75|121.95|124.42|121.62|124.75|121.95|124.42|121.62|0
1651121400000|2022-04-28 04:50:00|124.38|121.58|124.52|121.72|124.56|121.76|124.38|121.58|0
1651121700000|2022-04-28 04:55:00|124.49|121.69|124.37|121.57|124.52|121.72|124.33|121.53|0
1651122000000|2022-04-28 05:00:00|124.4|121.6|124.6|121.8|124.79|121.99|124.4|121.6|0
1651122300000|2022-04-28 05:05:00|124.56|121.76|124.46|121.66|124.7|121.9|124.46|121.66|0
1651122600000|2022-04-28 05:10:00|124.49|121.69|124.51|121.71|124.65|121.85|124.44|121.64|0
1651122900000|2022-04-28 05:15:00|124.48|121.68|124.65|121.85|124.79|121.99|124.46|121.66|0
1651123200000|2022-04-28 05:20:00|124.6|121.8|124.83|122.03|124.88|122.08|124.55|121.75|0
1651123500000|2022-04-28 05:25:00|124.88|122.08|124.45|121.65|124.93|122.13|124.31|121.51|0
1651123800000|2022-04-28 05:30:00|124.43|121.63|124.64|121.84|124.73|121.93|124.31|121.51|0
1651124100000|2022-04-28 05:35:00|124.5|121.7|124.68|121.88|124.78|121.98|124.1|121.3|0
1651124400000|2022-04-28 05:40:00|124.66|121.86|124.87|122.07|125.11|122.31|124.59|121.79|0
1651124700000|2022-04-28 05:45:00|124.92|122.12|123.51|120.71|124.92|122.12|123.51|120.71|0
1651125000000|2022-04-28 05:50:00|123.65|120.85|123.41|120.61|123.79|120.99|123.27|120.47|0
1651125300000|2022-04-28 05:55:00|123.46|120.66|123.88|121.08|123.88|121.08|123.46|120.66|0
1651125600000|2022-04-28 06:00:00|123.86|121.06|123.32|120.52|124.21|121.41|123.18|120.38|0
1651125900000|2022-04-28 06:05:00|123.36|120.56|123.55|120.75|123.97|121.17|123.17|120.37|0
1651126200000|2022-04-28 06:10:00|123.5|120.7|123.17|120.37|123.9|121.1|123.03|120.23|0
1651126500000|2022-04-28 06:15:00|123.12|120.32|122.8|120|123.22|120.42|122.66|119.86|0
1651126800000|2022-04-28 06:20:00|122.75|119.95|122.52|119.72|122.89|120.09|122.24|119.44|0
1651127100000|2022-04-28 06:25:00|122.47|119.67|122.33|119.53|122.47|119.67|121.94|119.14|0
1651127400000|2022-04-28 06:30:00|122.38|119.58|122.33|119.53|122.42|119.62|122.01|119.21|0
1651127700000|2022-04-28 06:35:00|122.37|119.57|122.33|119.53|122.58|119.78|122.26|119.46|0
1651128000000|2022-04-28 06:40:00|122.28|119.48|121.91|119.11|122.42|119.62|121.86|119.06|0
1651128300000|2022-04-28 06:45:00|121.93|119.13|119.17|116.37|125.13|122.33|119.17|116.37|0
1651128600000|2022-04-28 06:50:00|119.15|116.35|120.45|117.65|120.54|117.74|118.94|116.14|0
1651128900000|2022-04-28 06:55:00|120.4|117.6|120.47|117.67|120.75|117.95|120.36|117.56|0
1651129200000|2022-04-28 07:00:00|120.33|117.53|120.22|117.42|121.02|118.22|120.1|117.3|0
1651129500000|2022-04-28 07:05:00|120.04|117.64|120.4|118|120.82|118.42|120.04|117.64|0
1651129800000|2022-04-28 07:10:00|120.31|117.91|119.71|117.31|120.72|118.32|118.98|116.58|0
1651130100000|2022-04-28 07:15:00|119.67|117.27|118.98|116.58|119.9|117.5|118.94|116.54|0
1651130400000|2022-04-28 07:20:00|118.94|116.54|118.34|115.94|119.55|117.15|118.18|115.78|0
1651130700000|2022-04-28 07:25:00|118.36|115.96|117.41|115.01|118.68|116.28|117.41|115.01|0
1651131000000|2022-04-28 07:30:00|117.46|115.06|117.54|115.14|117.64|115.24|117.14|114.74|0
1651131300000|2022-04-28 07:35:00|117.52|115.12|115.59|113.19|117.54|115.14|115.54|113.14|0
1651131600000|2022-04-28 07:40:00|115.63|113.23|115.68|113.28|115.86|113.46|115.54|113.14|0
1651131900000|2022-04-28 07:45:00|115.65|113.25|116.03|113.63|116.17|113.77|115.63|113.23|0
1651132200000|2022-04-28 07:50:00|116.08|113.68|118.37|115.97|118.48|116.08|115.94|113.54|0
1651132500000|2022-04-28 07:55:00|118.39|115.99|118.86|116.46|119.05|116.65|118.28|115.88|0
1651132800000|2022-04-28 08:00:00|118.91|116.51|118.59|116.19|118.95|116.55|117.98|115.58|0
1651133100000|2022-04-28 08:05:00|118.55|116.15|118|115.6|118.55|116.15|117.73|115.33|0
1651133400000|2022-04-28 08:10:00|118.07|115.67|117.46|115.06|118.63|116.23|117.46|115.06|0
1651133700000|2022-04-28 08:15:00|117.51|115.11|117.68|115.28|117.73|115.33|117.19|114.79|0
1651134000000|2022-04-28 08:20:00|117.73|115.33|117.26|114.86|117.89|115.49|117.19|114.79|0
1651134300000|2022-04-28 08:25:00|117.28|114.88|116.92|114.52|117.28|114.88|116.87|114.47|0
1651134600000|2022-04-28 08:30:00|116.87|114.47|116.92|114.52|117.27|114.87|116.87|114.47|0
1651134900000|2022-04-28 08:35:00|116.96|114.56|116.96|114.56|117.05|114.65|116.87|114.47|0
1651135200000|2022-04-28 08:40:00|117|114.6|116.91|114.51|117.09|114.69|116.34|113.94|0
1651135500000|2022-04-28 08:45:00|116.96|114.56|116.62|114.22|116.96|114.56|116.33|113.93|0
1651135800000|2022-04-28 08:50:00|116.6|114.2|116.44|114.04|116.87|114.47|116.42|114.02|0
1651136100000|2022-04-28 08:55:00|116.46|114.06|115.66|113.26|116.6|114.2|115.66|113.26|0
1651136400000|2022-04-28 09:00:00|115.57|113.17|115.55|113.15|116.06|113.66|115.27|112.87|0
1651136700000|2022-04-28 09:05:00|115.62|113.22|116.19|113.79|116.28|113.88|115.48|113.08|0
1651137000000|2022-04-28 09:10:00|116.15|113.75|116.54|114.14|116.68|114.28|116.15|113.75|0
1651137300000|2022-04-28 09:15:00|116.59|114.19|116.72|114.32|116.9|114.5|116.59|114.19|0
1651137600000|2022-04-28 09:20:00|116.74|114.34|116.47|114.07|116.81|114.41|116.41|114.01|0
1651137900000|2022-04-28 09:25:00|116.45|114.05|117.03|114.63|117.3|114.9|116.41|114.01|0
1651138200000|2022-04-28 09:30:00|116.96|114.56|116.69|114.29|117.03|114.63|116.51|114.11|0
1651138500000|2022-04-28 09:35:00|116.71|114.31|117.34|114.94|117.38|114.98|116.49|114.09|0
1651138800000|2022-04-28 09:40:00|117.29|114.89|117.6|115.2|117.6|115.2|116.84|114.44|0
1651139100000|2022-04-28 09:45:00|117.74|115.34|117.11|114.71|117.83|115.43|117|114.6|0
1651139400000|2022-04-28 09:50:00|117.2|114.8|117.38|114.98|117.82|115.42|117.15|114.75|0
1651139700000|2022-04-28 09:55:00|117.33|114.93|117.6|115.2|118|115.6|117.33|114.93|0
1651140000000|2022-04-28 10:00:00|117.55|115.15|117.73|115.33|117.96|115.56|117.42|115.02|0
1651140300000|2022-04-28 10:05:00|117.68|115.28|117.59|115.19|117.95|115.55|117.28|114.88|0
1651140600000|2022-04-28 10:10:00|117.62|115.22|118.04|115.64|118.06|115.66|117.57|115.17|0
1651140900000|2022-04-28 10:15:00|118.06|115.66|118.81|116.41|118.81|116.41|118.06|115.66|0
1651141200000|2022-04-28 10:20:00|118.76|116.36|118.49|116.09|118.96|116.56|118.31|115.91|0
1651141500000|2022-04-28 10:25:00|118.53|116.13|118.94|116.54|119.12|116.72|118.53|116.13|0
1651141800000|2022-04-28 10:30:00|118.87|116.47|118.6|116.2|119.07|116.67|118.44|116.04|0
1651142100000|2022-04-28 10:35:00|118.57|116.17|118.62|116.22|118.98|116.58|118.35|115.95|0
1651142400000|2022-04-28 10:40:00|118.66|116.26|118.59|116.19|118.89|116.49|118.3|115.9|0
1651142700000|2022-04-28 10:45:00|118.64|116.24|119.41|117.01|119.52|117.12|118.61|116.21|0
1651143000000|2022-04-28 10:50:00|119.43|117.03|119.43|117.03|119.52|117.12|119.2|116.8|0
1651143300000|2022-04-28 10:55:00|119.47|117.07|118.83|116.43|119.56|117.16|118.79|116.39|0
1651143600000|2022-04-28 11:00:00|118.88|116.48|117.79|115.39|118.88|116.48|117.66|115.26|0
1651143900000|2022-04-28 11:05:00|117.77|115.37|117.03|114.63|117.79|115.39|116.9|114.5|0
1651144200000|2022-04-28 11:10:00|116.94|114.54|117.3|114.9|117.41|115.01|116.9|114.5|0
1651144500000|2022-04-28 11:15:00|117.34|114.94|117.38|114.98|117.57|115.17|117.25|114.85|0
1651144800000|2022-04-28 11:20:00|117.34|114.94|117.43|115.03|117.56|115.16|117.25|114.85|0
1651145100000|2022-04-28 11:25:00|117.45|115.05|117.92|115.52|118.01|115.61|117.29|114.89|0
1651145400000|2022-04-28 11:30:00|118.01|115.61|118.32|115.92|118.37|115.97|117.74|115.34|0
1651145700000|2022-04-28 11:35:00|118.37|115.97|118.28|115.88|118.46|116.06|118.1|115.7|0
1651146000000|2022-04-28 11:40:00|118.3|115.9|118.14|115.74|118.41|116.01|118.14|115.74|0
1651146300000|2022-04-28 11:45:00|118.16|115.76|118.27|115.87|118.38|115.98|117.8|115.4|0
1651146600000|2022-04-28 11:50:00|118.32|115.92|118.59|116.19|118.68|116.28|117.96|115.56|0
1651146900000|2022-04-28 11:55:00|118.63|116.23|118.81|116.41|119.26|116.86|118.61|116.21|0
1651147200000|2022-04-28 12:00:00|118.85|116.45|119.15|116.75|119.17|116.77|118.67|116.27|0
1651147500000|2022-04-28 12:05:00|119.08|116.68|119.24|116.84|119.49|117.09|119.06|116.66|0
1651147800000|2022-04-28 12:10:00|119.26|116.86|119.8|117.4|119.92|117.52|119.26|116.86|0
1651148100000|2022-04-28 12:15:00|119.85|117.45|119.46|117.06|119.94|117.54|119.3|116.9|0
1651148400000|2022-04-28 12:20:00|119.44|117.04|118.84|116.44|119.53|117.13|118.84|116.44|0
1651148700000|2022-04-28 12:25:00|118.8|116.4|120|117.6|120|117.6|118.8|116.4|0
1651149000000|2022-04-28 12:30:00|120.12|117.72|120.71|118.31|120.99|118.59|120.12|117.72|0
1651149300000|2022-04-28 12:35:00|120.57|118.17|119.66|117.26|121.45|119.05|119.47|117.07|0
1651149600000|2022-04-28 12:40:00|119.56|117.16|119.06|116.66|119.75|117.35|118.38|115.98|0
1651149900000|2022-04-28 12:45:00|119.11|116.71|120.38|117.98|120.38|117.98|119.09|116.69|0
1651150200000|2022-04-28 12:50:00|120.43|118.03|121.49|119.09|121.81|119.41|120.43|118.03|0
1651150500000|2022-04-28 12:55:00|121.58|119.18|121.11|118.71|121.9|119.5|121.11|118.71|0
1651150800000|2022-04-28 13:00:00|121.3|118.9|121.07|118.67|121.53|119.13|120.52|118.12|0
1651151100000|2022-04-28 13:05:00|121.02|118.62|120.33|117.93|121.02|118.62|120.19|117.79|0
1651151400000|2022-04-28 13:10:00|120.37|117.97|120.92|118.52|120.92|118.52|120.26|117.86|0
1651151700000|2022-04-28 13:15:00|120.88|118.48|120.05|117.65|121.11|118.71|119.87|117.47|0
1651152000000|2022-04-28 13:20:00|120|117.6|119.87|117.47|120.14|117.74|119.68|117.28|0
1651152300000|2022-04-28 13:25:00|119.98|117.58|120.41|118.01|120.78|118.38|119.84|117.44|0
1651152600000|2022-04-28 13:30:00|120.32|117.92|123.43|121.03|123.43|121.03|118.71|116.31|0
1651152900000|2022-04-28 13:35:00|123.33|120.93|123.75|121.35|123.99|121.59|122.36|119.96|0
1651153200000|2022-04-28 13:40:00|124.03|121.63|125.83|123.43|126.14|123.74|122.87|120.47|0
1651153500000|2022-04-28 13:45:00|125.73|123.33|125.44|123.04|125.73|123.33|123.98|121.58|0
1651153800000|2022-04-28 13:50:00|125.54|123.14|123.36|120.96|126.35|123.95|123.17|120.77|0
1651154100000|2022-04-28 13:55:00|123.5|121.1|123.92|121.52|124.48|122.08|123.22|120.82|0
1651154400000|2022-04-28 14:00:00|123.97|121.57|127.01|124.61|127.03|124.63|123.82|121.42|0
1651154700000|2022-04-28 14:05:00|126.96|124.56|125.71|123.31|127.3|124.9|124.91|122.51|0
1651155000000|2022-04-28 14:10:00|125.48|123.08|125.57|123.17|126.81|124.41|125|122.6|0
1651155300000|2022-04-28 14:15:00|125.71|123.31|123.63|121.23|126.71|124.31|123.63|121.23|0
1651155600000|2022-04-28 14:20:00|123.72|121.32|124.9|122.5|124.99|122.59|123.58|121.18|0
1651155900000|2022-04-28 14:25:00|124.99|122.59|127.45|125.05|127.57|125.17|124.95|122.55|0
1651156200000|2022-04-28 14:30:00|127.65|125.25|129.1|126.7|129.19|126.79|126.72|124.32|0
1651156500000|2022-04-28 14:35:00|129.24|126.84|128.56|126.16|129.24|126.84|127.69|125.29|0
1651156800000|2022-04-28 14:40:00|128.61|126.21|128.41|126.01|129.82|127.42|128.31|125.91|0
1651157100000|2022-04-28 14:45:00|128.36|125.96|128.39|125.99|128.7|126.3|127.4|125|0
1651157400000|2022-04-28 14:50:00|128.41|126.01|128.14|125.74|129.43|127.03|127.68|125.28|0
1651157700000|2022-04-28 14:55:00|127.97|125.57|126.7|124.3|128.07|125.67|126.15|123.75|0
1651158000000|2022-04-28 15:00:00|126.55|124.15|125.81|123.41|126.86|124.46|125.41|123.01|0
1651158300000|2022-04-28 15:05:00|125.64|123.24|124.01|121.61|126.14|123.74|123.68|121.28|0
1651158600000|2022-04-28 15:10:00|123.96|121.56|123.68|121.28|124.43|122.03|123.68|121.28|0
1651158900000|2022-04-28 15:15:00|123.21|120.81|122.98|120.58|124.1|121.7|122.84|120.44|0
1651159200000|2022-04-28 15:20:00|122.93|120.53|123.77|121.37|124.15|121.75|122.84|120.44|0
1651159500000|2022-04-28 15:25:00|123.63|121.23|124.34|121.94|125.35|122.95|121.93|119.53|0
1651159800000|2022-04-28 15:30:00|124.08|121.68|123.38|120.98|124.88|122.48|123.24|120.84|0
1651160100000|2022-04-28 15:35:00|123.33|120.93|125.11|122.71|125.14|122.74|123.28|120.88|0
1651160400000|2022-04-28 15:40:00|125.16|122.76|125.68|123.28|125.68|123.28|124.59|122.19|0
1651160700000|2022-04-28 15:45:00|125.63|123.23|125.72|123.32|126.53|124.13|125.49|123.09|0
1651161000000|2022-04-28 15:50:00|125.77|123.37|124.71|122.31|126.15|123.75|124.07|121.67|0
1651161300000|2022-04-28 15:55:00|124.73|122.33|124.56|122.16|125.63|123.23|124.49|122.09|0
1651161600000|2022-04-28 16:00:00|124.68|122.28|124.43|122.03|125.8|123.4|124.24|121.84|0
1651161900000|2022-04-28 16:05:00|124.47|122.07|125.23|122.83|126.03|123.63|124.47|122.07|0
1651162200000|2022-04-28 16:10:00|125.13|122.73|123.63|121.23|125.32|122.92|123.63|121.23|0
1651162500000|2022-04-28 16:15:00|123.44|121.04|122.32|119.92|123.7|121.3|122.28|119.88|0
1651162800000|2022-04-28 16:20:00|122.28|119.88|120.55|118.15|122.56|120.16|120.32|117.92|0
1651163100000|2022-04-28 16:25:00|120.5|118.1|119.18|116.78|120.5|118.1|119.18|116.78|0
1651163400000|2022-04-28 16:30:00|118.95|116.55|118.6|115.72|119.36|116.96|118.45|115.51|0
1651163700000|2022-04-28 16:35:00|118.51|115.63|116.83|113.95|119.99|117.11|116.6|113.72|0
1651164000000|2022-04-28 16:40:00|116.87|113.99|115.58|112.7|116.87|113.99|115.58|112.7|0
1651164300000|2022-04-28 16:45:00|115.49|112.61|114.65|111.77|115.49|112.61|113.74|110.86|0
1651164600000|2022-04-28 16:50:00|114.61|111.73|114.52|111.64|115.67|112.79|114.48|111.6|0
1651164900000|2022-04-28 16:55:00|114.65|111.77|113.85|110.97|115.09|112.21|113.79|110.91|0
1651165200000|2022-04-28 17:00:00|113.68|110.8|113.37|110.49|114.42|111.54|113.28|110.4|0
1651165500000|2022-04-28 17:05:00|113.41|110.53|112.63|109.75|113.89|111.01|112.42|109.54|0
1651165800000|2022-04-28 17:10:00|112.67|109.79|111.21|108.33|112.67|109.79|111.08|108.2|0
1651166100000|2022-04-28 17:15:00|111.3|108.42|111.47|108.59|112.28|109.4|110.95|108.07|0
1651166400000|2022-04-28 17:20:00|111.51|108.63|112.05|109.17|112.53|109.65|109.98|107.1|0
1651166700000|2022-04-28 17:25:00|111.97|109.09|111.36|108.48|112.05|109.17|111.11|108.23|0
1651167000000|2022-04-28 17:30:00|111.32|108.44|111.36|108.48|112.25|109.37|110.98|108.1|0
1651167300000|2022-04-28 17:35:00|111.32|108.44|110.38|107.5|111.66|108.78|110.29|107.41|0
1651167600000|2022-04-28 17:40:00|110.29|107.41|111.19|108.31|112|109.12|110.12|107.24|0
1651167900000|2022-04-28 17:45:00|111.27|108.39|110.46|107.58|111.53|108.65|110.2|107.32|0
1651168200000|2022-04-28 17:50:00|110.42|107.54|111.92|109.04|112|109.12|110.42|107.54|0
1651168500000|2022-04-28 17:55:00|111.87|108.99|111.03|108.63|112.26|109.38|110.95|108.55|0
1651168800000|2022-04-28 18:00:00|110.99|108.59|110.73|108.33|111.29|108.89|110.56|108.16|0
1651169100000|2022-04-28 18:05:00|110.78|108.38|111.11|108.71|111.59|109.19|110.69|108.29|0
1651169400000|2022-04-28 18:10:00|111.07|108.67|111.28|108.88|111.33|108.93|110.43|108.03|0
1651169700000|2022-04-28 18:15:00|111.2|108.8|110.73|108.33|111.76|109.36|110.73|108.33|0
1651170000000|2022-04-28 18:20:00|110.77|108.37|110.26|107.86|111.32|108.92|110.26|107.86|0
1651170300000|2022-04-28 18:25:00|110.21|107.81|110.42|108.02|110.89|108.49|110.21|107.81|0
1651170600000|2022-04-28 18:30:00|110.38|107.98|110.51|108.11|111.06|108.66|110|107.6|0
1651170900000|2022-04-28 18:35:00|110.42|108.02|109.95|107.55|110.59|108.19|109.74|107.34|0
1651171200000|2022-04-28 18:40:00|109.91|107.51|109.02|106.62|109.91|107.51|108.98|106.58|0
1651171500000|2022-04-28 18:45:00|108.98|106.58|108.97|106.57|111.07|108.67|108.94|106.54|0
1651171800000|2022-04-28 18:50:00|108.93|106.53|109.73|107.33|109.73|107.33|108.35|105.95|0
1651172100000|2022-04-28 18:55:00|109.81|107.41|109.14|106.74|109.94|107.54|109.1|106.7|0
1651172400000|2022-04-28 19:00:00|109.35|106.95|109.12|106.72|109.81|107.41|108.59|106.19|0
1651172700000|2022-04-28 19:05:00|109.14|106.74|108.85|105.97|109.14|106.74|108.47|105.74|0
1651173000000|2022-04-28 19:10:00|108.87|105.99|109.48|106.6|109.75|106.87|108.87|105.99|0
1651173300000|2022-04-28 19:15:00|109.54|106.66|109.13|106.25|109.79|106.91|108.87|105.99|0
1651173600000|2022-04-28 19:20:00|109.09|106.21|108.77|105.89|109.52|106.64|108.68|105.8|0
1651173900000|2022-04-28 19:25:00|108.89|106.01|110.14|107.26|110.14|107.26|108.81|105.93|0
1651174200000|2022-04-28 19:30:00|110.19|107.31|112.07|109.19|112.19|109.31|109.98|107.1|0
1651174500000|2022-04-28 19:35:00|112.02|109.14|112.36|109.48|113|110.12|111.6|108.72|0
1651174800000|2022-04-28 19:40:00|112.4|109.52|112.96|110.08|113.17|110.29|111.34|108.46|0
1651175100000|2022-04-28 19:45:00|113.09|110.21|113.41|110.53|114.14|111.26|112.06|109.18|0
1651175400000|2022-04-28 19:50:00|113.97|111.09|113.92|111.04|114.83|111.95|113.58|110.7|0
1651175700000|2022-04-28 19:55:00|114.1|111.22|112.2|109.32|116.06|113.18|112.2|109.32|0
1651176000000|2022-04-28 20:00:00|112.97|110.09|115.53|112.65|117.56|114.68|112.12|109.24|0
1651176300000|2022-04-28 20:05:00|115.62|112.74|116.31|113.43|116.62|113.74|114.5|111.62|0
1651176600000|2022-04-28 20:10:00|116.57|113.69|117.01|114.13|117.15|114.27|115.61|112.73|0
1651176900000|2022-04-28 20:15:00|116.81|113.45|117.01|113.65|117.7|114.34|116.66|113.3|0
1651177200000|2022-04-28 20:20:00|116.99|113.63|116.43|113.07|117.43|114.07|115.86|112.5|0
1651177500000|2022-04-28 20:25:00|116.39|113.03|116.17|112.81|116.85|113.49|115.97|112.61|0
1651177800000|2022-04-28 20:30:00|116.1|112.74|113.94|110.02|116.1|112.74|111.78|108.42|0
1651178100000|2022-04-28 20:35:00|113.88|109.96|114.65|110.73|114.83|110.91|113.19|109.27|0
1651178400000|2022-04-28 20:40:00|114.61|110.69|113.75|109.83|115.17|111.25|113.54|109.62|0
1651178700000|2022-04-28 20:45:00|113.82|109.9|116.31|112.39|116.39|112.47|113.78|109.86|0
1651179000000|2022-04-28 20:50:00|116.28|112.36|115.17|112.37|116.46|113.01|115.08|112.16|0
1651179300000|2022-04-28 20:55:00|115.26|112.46|115.34|112.54|115.63|112.83|114.49|111.69|0
1651179600000|2022-04-28 21:00:00|115.42|112.62|115.86|113.06|116.06|113.26|114.94|112.14|0
1651179900000|2022-04-28 21:05:00|115.87|113.07|116.4|113.6|116.53|113.73|115.81|113.01|0
1651180200000|2022-04-28 21:10:00|116.39|113.59|117.34|114.54|117.34|114.54|115.98|113.18|0
1651180500000|2022-04-28 21:15:00|117.32|114.52|117.46|114.66|117.58|114.78|117.08|114.28|0
1651180800000|2022-04-28 21:20:00|117.4|114.6|119.23|116.43|119.84|117.04|117.36|114.56|0
1651181100000|2022-04-28 21:25:00|119.27|116.47|118.72|115.92|119.46|116.66|118.38|115.58|0
1651181400000|2022-04-28 21:30:00|118.64|115.84|118.75|115.95|119.03|116.23|118.62|115.82|0
1651181700000|2022-04-28 21:35:00|118.73|115.93|118.68|115.88|119.05|116.25|118.68|115.88|0
1651182000000|2022-04-28 21:40:00|118.67|115.87|118.73|115.93|118.73|115.93|118.09|115.29|0
1651182300000|2022-04-28 21:45:00|118.79|115.99|117.69|114.89|118.79|115.99|117.58|114.78|0
1651182600000|2022-04-28 21:50:00|117.67|114.87|117.55|114.75|117.8|115|117.36|114.56|0
1651182900000|2022-04-28 21:55:00|117.57|114.77|117.49|114.69|117.61|114.81|117.1|114.3|0
1651183200000|2022-04-28 22:00:00|118.66|115.86|117.71|114.91|119.74|116.94|117.67|114.87|0
1651183500000|2022-04-28 22:05:00|117.73|114.93|117.6|114.8|117.91|115.11|117.33|114.53|0
1651183800000|2022-04-28 22:10:00|117.64|114.84|117.42|114.62|118.07|115.27|117.13|114.33|0
1651184100000|2022-04-28 22:15:00|117.24|114.44|117.13|114.33|117.28|114.48|116.79|113.99|0
1651184400000|2022-04-28 22:20:00|117.15|114.35|117.19|114.39|117.28|114.48|116.52|113.72|0
1651184700000|2022-04-28 22:25:00|117.15|114.35|117.39|114.59|117.81|115.01|117.06|114.26|0
1651185000000|2022-04-28 22:30:00|117.41|114.61|117.14|114.34|117.43|114.63|116.74|113.94|0
1651185300000|2022-04-28 22:35:00|117.1|114.3|117.41|114.61|117.5|114.7|117.1|114.3|0
1651185600000|2022-04-28 22:40:00|117.45|114.65|118.03|115.23|118.3|115.5|117.36|114.56|0
1651185900000|2022-04-28 22:45:00|118.17|115.37|118.16|115.36|118.3|115.5|117.85|115.05|0
1651186200000|2022-04-28 22:50:00|118.19|115.39|118.34|115.54|118.48|115.68|118.12|115.32|0
1651186500000|2022-04-28 22:55:00|118.3|115.5|117.98|115.18|118.34|115.54|117.94|115.14|0
1651186800000|2022-04-28 23:00:00|117.94|115.14|118.25|115.45|118.41|115.61|117.94|115.14|0
1651187100000|2022-04-28 23:05:00|118.29|115.49|118.11|115.31|118.41|115.61|118.11|115.31|0
1651187400000|2022-04-28 23:10:00|118.13|115.33|118.06|115.26|118.25|115.45|117.97|115.17|0
1651187700000|2022-04-28 23:15:00|118.13|115.33|117.48|114.68|118.29|115.49|117.41|114.61|0
1651188000000|2022-04-28 23:20:00|117.52|114.72|119.53|116.73|119.55|116.75|117.25|114.45|0
1651188300000|2022-04-28 23:25:00|119.48|116.68|119.46|116.66|119.66|116.86|119.43|116.63|0
1651188600000|2022-04-28 23:30:00|119.48|116.68|119.81|117.01|119.88|117.08|119.3|116.5|0
1651188900000|2022-04-28 23:35:00|119.84|117.04|120.02|117.22|120.13|117.33|119.7|116.9|0
1651189200000|2022-04-28 23:40:00|119.97|117.17|120.1|117.3|120.24|117.44|119.97|117.17|0
1651189500000|2022-04-28 23:45:00|120.06|117.26|119.97|117.17|120.19|117.39|119.97|117.17|0
1651189800000|2022-04-28 23:50:00|120.01|117.21|119.9|117.1|120.1|117.3|119.88|117.08|0
1651190100000|2022-04-28 23:55:00|119.87|117.07|119.96|117.16|120.05|117.25|119.87|117.07|0
1651190400000|2022-04-29 00:00:00|119.92|117.12|119.76|116.96|120.01|117.21|119.69|116.89|0
1651190700000|2022-04-29 00:05:00|119.78|116.98|119.55|116.75|119.78|116.98|119.53|116.73|0
1651191000000|2022-04-29 00:10:00|119.57|116.77|118.92|116.12|119.6|116.8|118.88|116.08|0
1651191300000|2022-04-29 00:15:00|118.88|116.08|118.38|115.58|118.88|116.08|118.18|115.38|0
1651191600000|2022-04-29 00:20:00|118.34|115.54|117.71|114.91|118.34|115.54|117.67|114.87|0
1651191900000|2022-04-29 00:25:00|117.76|114.96|117.66|114.86|117.8|115|117.47|114.67|0
1651192200000|2022-04-29 00:30:00|117.62|114.82|116.95|114.15|117.8|115|116.78|113.98|0
1651192500000|2022-04-29 00:35:00|116.93|114.13|117.04|114.24|117.09|114.29|116.69|113.89|0
1651192800000|2022-04-29 00:40:00|117|114.2|117.26|114.46|117.39|114.59|117|114.2|0
1651193100000|2022-04-29 00:45:00|117.31|114.51|117.26|114.46|117.39|114.59|117.17|114.37|0
1651193400000|2022-04-29 00:50:00|117.24|114.44|117.39|114.59|117.43|114.63|116.95|114.15|0
1651193700000|2022-04-29 00:55:00|117.43|114.63|116.94|114.14|117.48|114.68|116.9|114.1|0
1651194000000|2022-04-29 01:00:00|116.92|114.12|117.16|114.36|117.16|114.36|116.77|113.97|0
1651194300000|2022-04-29 01:05:00|117.12|114.32|116.83|114.03|117.12|114.32|116.76|113.96|0
1651194600000|2022-04-29 01:10:00|116.81|114.01|116.89|114.09|117.03|114.23|116.63|113.83|0
1651194900000|2022-04-29 01:15:00|116.85|114.05|116.1|113.3|116.94|114.14|115.96|113.16|0
1651195200000|2022-04-29 01:20:00|116.08|113.28|116.23|113.43|116.58|113.78|116.01|113.21|0
1651195500000|2022-04-29 01:25:00|116.21|113.41|115.78|112.98|116.23|113.43|115.43|112.63|0
1651195800000|2022-04-29 01:30:00|115.72|112.92|115.21|112.41|115.74|112.94|115.04|112.24|0
1651196100000|2022-04-29 01:35:00|115.17|112.37|114.95|112.15|115.19|112.39|114.82|112.02|0
1651196400000|2022-04-29 01:40:00|114.91|112.11|114.64|111.84|114.99|112.19|114.38|111.58|0
1651196700000|2022-04-29 01:45:00|114.6|111.8|114.68|111.88|114.82|112.02|114.47|111.67|0
1651197000000|2022-04-29 01:50:00|114.71|111.91|114.86|112.06|114.99|112.19|114.6|111.8|0
1651197300000|2022-04-29 01:55:00|114.83|112.03|114.98|112.18|114.98|112.18|114.68|111.88|0
1651197600000|2022-04-29 02:00:00|115.01|112.21|114.83|112.03|115.03|112.23|114.76|111.96|0
1651197900000|2022-04-29 02:05:00|114.85|112.05|114.76|111.96|115.03|112.23|114.72|111.92|0
1651198200000|2022-04-29 02:10:00|114.72|111.92|115.24|112.44|115.28|112.48|114.54|111.74|0
1651198500000|2022-04-29 02:15:00|115.2|112.4|115.19|112.39|115.26|112.46|115.02|112.22|0
1651198800000|2022-04-29 02:20:00|115.13|112.33|115.08|112.28|115.28|112.48|115.06|112.26|0
1651199100000|2022-04-29 02:25:00|115.1|112.3|115.19|112.39|115.59|112.79|115.1|112.3|0
1651199400000|2022-04-29 02:30:00|115.23|112.43|115.69|112.89|115.76|112.96|115.23|112.43|0
1651199700000|2022-04-29 02:35:00|115.67|112.87|115.98|113.18|116.02|113.22|115.49|112.69|0
1651200000000|2022-04-29 02:40:00|116.02|113.22|115.93|113.13|116.28|113.48|115.89|113.09|0
1651200300000|2022-04-29 02:45:00|115.89|113.09|115.66|112.86|115.89|113.09|115.49|112.69|0
1651200600000|2022-04-29 02:50:00|115.62|112.82|115.47|112.67|115.62|112.82|115.33|112.53|0
1651200900000|2022-04-29 02:55:00|115.4|112.6|115.62|112.82|115.75|112.95|115.29|112.49|0
1651201200000|2022-04-29 03:00:00|115.57|112.77|115.48|112.68|115.57|112.77|115.37|112.57|0
1651201500000|2022-04-29 03:05:00|115.53|112.73|115.66|112.86|115.79|112.99|115.48|112.68|0
1651201800000|2022-04-29 03:10:00|115.68|112.88|115.96|113.16|116.18|113.38|115.66|112.86|0
1651202100000|2022-04-29 03:15:00|115.87|113.07|115.39|112.59|116.05|113.25|115.3|112.5|0
1651202400000|2022-04-29 03:20:00|115.34|112.54|115.82|113.02|115.82|113.02|115.3|112.5|0
1651202700000|2022-04-29 03:25:00|115.8|113|115.17|112.37|115.87|113.07|114.95|112.15|0
1651203000000|2022-04-29 03:30:00|115.14|112.34|115.1|112.3|115.23|112.43|114.97|112.17|0
1651203300000|2022-04-29 03:35:00|115.03|112.23|115.51|112.71|115.62|112.82|115.03|112.23|0
1651203600000|2022-04-29 03:40:00|115.47|112.67|115.42|112.62|115.77|112.97|115.34|112.54|0
1651203900000|2022-04-29 03:45:00|115.47|112.67|115.51|112.71|115.53|112.73|115.16|112.36|0
1651204200000|2022-04-29 03:50:00|115.49|112.69|115.86|113.06|115.9|113.1|115.07|112.27|0
1651204500000|2022-04-29 03:55:00|115.81|113.01|115.35|112.55|116.12|113.32|115.28|112.48|0
1651204800000|2022-04-29 04:00:00|115.33|112.53|115.59|112.79|115.66|112.86|115.02|112.22|0
1651205100000|2022-04-29 04:05:00|115.61|112.81|115.48|112.68|115.76|112.96|115.43|112.63|0
1651205400000|2022-04-29 04:10:00|115.5|112.7|115.58|112.78|115.65|112.85|115.43|112.63|0
1651205700000|2022-04-29 04:15:00|115.61|112.81|115.52|112.72|115.67|112.87|115.45|112.65|0
1651206000000|2022-04-29 04:20:00|115.54|112.74|115.58|112.78|115.62|112.82|115.36|112.56|0
1651206300000|2022-04-29 04:25:00|115.56|112.76|115.47|112.67|115.6|112.8|115.38|112.58|0
1651206600000|2022-04-29 04:30:00|115.49|112.69|115.31|112.51|115.56|112.76|115.23|112.43|0
1651206900000|2022-04-29 04:35:00|115.36|112.56|115.49|112.69|115.53|112.73|115.25|112.45|0
1651207200000|2022-04-29 04:40:00|115.47|112.67|115.35|112.55|115.53|112.73|115.31|112.51|0
1651207500000|2022-04-29 04:45:00|115.4|112.6|115.22|112.42|115.57|112.77|115.22|112.42|0
1651207800000|2022-04-29 04:50:00|115.18|112.38|115.22|112.42|115.53|112.73|115.09|112.29|0
1651208100000|2022-04-29 04:55:00|115.2|112.4|115.04|112.24|115.26|112.46|114.91|112.11|0
1651208400000|2022-04-29 05:00:00|115.08|112.28|114.21|111.41|115.08|112.28|114.08|111.28|0
1651208700000|2022-04-29 05:05:00|114.12|111.32|113.91|111.11|114.25|111.45|113.86|111.06|0
1651209000000|2022-04-29 05:10:00|113.95|111.15|114.08|111.28|114.21|111.41|113.91|111.11|0
1651209300000|2022-04-29 05:15:00|114.03|111.23|114.42|111.62|114.47|111.67|114.03|111.23|0
1651209600000|2022-04-29 05:20:00|114.38|111.58|114.72|111.92|115.16|112.36|114.34|111.54|0
1651209900000|2022-04-29 05:25:00|114.77|111.97|114.55|111.75|114.81|112.01|114.51|111.71|0
1651210200000|2022-04-29 05:30:00|114.51|111.71|114.48|111.68|114.77|111.97|114.29|111.49|0
1651210500000|2022-04-29 05:35:00|114.5|111.7|114.2|111.4|114.55|111.75|114.07|111.27|0
1651210800000|2022-04-29 05:40:00|114.15|111.35|114.33|111.53|114.41|111.61|114.11|111.31|0
1651211100000|2022-04-29 05:45:00|114.24|111.44|114.37|111.57|114.39|111.59|114.15|111.35|0
1651211400000|2022-04-29 05:50:00|114.41|111.61|114.93|112.13|115|112.2|114.37|111.57|0
1651211700000|2022-04-29 05:55:00|115.02|112.22|114.58|111.78|115.24|112.44|114.54|111.74|0
1651212000000|2022-04-29 06:00:00|114.62|111.82|114.17|111.37|115.26|112.46|114.17|111.37|0
1651212300000|2022-04-29 06:05:00|114.1|111.3|113.62|110.82|114.14|111.34|113.32|110.52|0
1651212600000|2022-04-29 06:10:00|113.71|110.91|114.36|111.56|114.66|111.86|113.71|110.91|0
1651212900000|2022-04-29 06:15:00|114.31|111.51|114.22|111.42|114.68|111.88|113.79|110.99|0
1651213200000|2022-04-29 06:20:00|114.27|111.47|113.75|110.95|114.48|111.68|113.6|110.8|0
1651213500000|2022-04-29 06:25:00|113.83|111.03|113.7|110.9|114.09|111.29|113.53|110.73|0
1651213800000|2022-04-29 06:30:00|113.72|110.92|113.44|110.64|113.96|111.16|113.27|110.47|0
1651214100000|2022-04-29 06:35:00|113.42|110.62|113.22|110.42|113.44|110.64|112.96|110.16|0
1651214400000|2022-04-29 06:40:00|113.31|110.51|113.24|110.44|113.52|110.72|113.16|110.36|0
1651214700000|2022-04-29 06:45:00|113.26|110.46|113.69|110.89|113.74|110.94|113.05|110.25|0
1651215000000|2022-04-29 06:50:00|113.65|110.85|114.21|111.41|114.3|111.5|113.56|110.76|0
1651215300000|2022-04-29 06:55:00|114.3|111.5|115.52|112.72|115.65|112.85|114.08|111.28|0
1651215600000|2022-04-29 07:00:00|115.41|112.61|115.78|112.98|116.87|114.07|115.3|112.5|0
1651215900000|2022-04-29 07:05:00|115.53|113.13|116.24|113.84|117.21|114.81|115.53|113.13|0
1651216200000|2022-04-29 07:10:00|116.26|113.86|118.19|115.79|118.19|115.79|115.44|113.04|0
1651216500000|2022-04-29 07:15:00|118.21|115.81|116.68|114.28|118.28|115.88|116.33|113.93|0
1651216800000|2022-04-29 07:20:00|116.66|114.26|116.2|113.8|116.66|114.26|115.78|113.38|0
1651217100000|2022-04-29 07:25:00|116.24|113.84|116.15|113.75|116.83|114.43|115.76|113.36|0
1651217400000|2022-04-29 07:30:00|116.13|113.73|115.66|113.26|116.13|113.73|115.4|113|0
1651217700000|2022-04-29 07:35:00|115.69|113.29|115.2|112.8|115.69|113.29|114.88|112.48|0
1651218000000|2022-04-29 07:40:00|115.18|112.78|114.97|112.57|116.34|113.94|114.73|112.33|0
1651218300000|2022-04-29 07:45:00|115.04|112.64|114.67|112.27|115.39|112.99|114.51|112.11|0
1651218600000|2022-04-29 07:50:00|114.64|112.24|114.77|112.37|115.36|112.96|114.14|111.74|0
1651218900000|2022-04-29 07:55:00|114.79|112.39|115.21|112.81|115.45|113.05|114.66|112.26|0
1651219200000|2022-04-29 08:00:00|115.12|112.72|114.72|112.32|115.47|113.07|114.59|112.19|0
1651219500000|2022-04-29 08:05:00|114.64|112.24|114.9|112.5|115.33|112.93|114.38|111.98|0
1651219800000|2022-04-29 08:10:00|114.85|112.45|114.79|112.39|114.98|112.58|114.59|112.19|0
1651220100000|2022-04-29 08:15:00|114.81|112.41|115.45|113.05|115.45|113.05|114.41|112.01|0
1651220400000|2022-04-29 08:20:00|115.5|113.1|116.07|113.67|116.11|113.71|115.45|113.05|0
1651220700000|2022-04-29 08:25:00|116.04|113.64|115.1|112.7|116.64|114.24|115.1|112.7|0
1651221000000|2022-04-29 08:30:00|115.14|112.74|116.06|113.66|116.06|113.66|115.1|112.7|0
1651221300000|2022-04-29 08:35:00|116.13|113.73|116.85|114.45|116.85|114.45|115.84|113.44|0
1651221600000|2022-04-29 08:40:00|116.81|114.41|116.94|114.54|117.07|114.67|116.32|113.92|0
1651221900000|2022-04-29 08:45:00|117.07|114.67|116.27|113.87|117.07|114.67|116.06|113.66|0
1651222200000|2022-04-29 08:50:00|116.36|113.96|116.58|114.18|116.76|114.36|116.21|113.81|0
1651222500000|2022-04-29 08:55:00|116.6|114.2|116.67|114.27|116.98|114.58|116.49|114.09|0
1651222800000|2022-04-29 09:00:00|116.65|114.25|116.73|114.33|117.15|114.75|115.89|113.49|0
1651223100000|2022-04-29 09:05:00|116.68|114.28|117.57|115.17|117.75|115.35|116.68|114.28|0
1651223400000|2022-04-29 09:10:00|117.52|115.12|117.7|115.3|117.75|115.35|117.34|114.94|0
1651223700000|2022-04-29 09:15:00|117.74|115.34|117.61|115.21|118.05|115.65|117.52|115.12|0
1651224000000|2022-04-29 09:20:00|117.65|115.25|117.36|114.96|117.87|115.47|117.03|114.63|0
1651224300000|2022-04-29 09:25:00|117.45|115.05|118.14|115.74|118.32|115.92|117.43|115.03|0
1651224600000|2022-04-29 09:30:00|118.23|115.83|118.14|115.74|118.5|116.1|117.6|115.2|0
1651224900000|2022-04-29 09:35:00|118.11|115.71|117.8|115.4|118.36|115.96|117.73|115.33|0
1651225200000|2022-04-29 09:40:00|117.82|115.42|118.02|115.62|118.35|115.95|117|114.6|0
1651225500000|2022-04-29 09:45:00|118.06|115.66|117.97|115.57|118.33|115.93|117.88|115.48|0
1651225800000|2022-04-29 09:50:00|118.01|115.61|118.46|116.06|118.51|116.11|117.75|115.35|0
1651226100000|2022-04-29 09:55:00|118.42|116.02|118.01|115.61|118.55|116.15|117.92|115.52|0
1651226400000|2022-04-29 10:00:00|117.99|115.59|117.27|114.87|118.08|115.68|116.99|114.59|0
1651226700000|2022-04-29 10:05:00|117.3|114.9|117.38|114.98|117.7|115.3|117.3|114.9|0
1651227000000|2022-04-29 10:10:00|117.43|115.03|117.91|115.51|118.25|115.85|117.43|115.03|0
1651227300000|2022-04-29 10:15:00|117.96|115.56|117.96|115.56|118.14|115.74|117.47|115.07|0
1651227600000|2022-04-29 10:20:00|117.98|115.58|118.45|116.05|118.49|116.09|117.96|115.56|0
1651227900000|2022-04-29 10:25:00|118.31|115.91|118.94|116.54|119.21|116.81|118.27|115.87|0
1651228200000|2022-04-29 10:30:00|118.96|116.56|118.76|116.36|119.21|116.81|118.58|116.18|0
1651228500000|2022-04-29 10:35:00|118.85|116.45|119.14|116.74|119.25|116.85|118.76|116.36|0
1651228800000|2022-04-29 10:40:00|119.16|116.76|119.89|117.49|120.46|118.06|118.89|116.49|0
1651229100000|2022-04-29 10:45:00|119.92|117.52|119.94|117.54|120.12|117.72|119.67|117.27|0
1651229400000|2022-04-29 10:50:00|119.98|117.58|119.53|117.13|119.98|117.58|119.4|117|0
1651229700000|2022-04-29 10:55:00|119.57|117.17|119.89|117.49|120.3|117.9|119.48|117.08|0
1651230000000|2022-04-29 11:00:00|119.84|117.44|119.93|117.53|120.36|117.96|119.35|116.95|0
1651230300000|2022-04-29 11:05:00|119.89|117.49|119.64|117.24|119.98|117.58|119.48|117.08|0
1651230600000|2022-04-29 11:10:00|119.61|117.21|120.27|117.87|120.56|118.16|119.61|117.21|0
1651230900000|2022-04-29 11:15:00|120.29|117.89|119.61|117.21|120.34|117.94|119.56|117.16|0
1651231200000|2022-04-29 11:20:00|119.63|117.23|119.34|116.94|119.7|117.3|119.25|116.85|0
1651231500000|2022-04-29 11:25:00|119.31|116.91|119.56|117.16|119.88|117.48|119.07|116.67|0
1651231800000|2022-04-29 11:30:00|119.58|117.18|120.21|117.81|120.24|117.84|119.2|116.8|0
1651232100000|2022-04-29 11:35:00|120.24|117.84|120.17|117.77|120.53|118.13|120.14|117.74|0
1651232400000|2022-04-29 11:40:00|120.28|117.88|120.55|118.15|120.83|118.43|120.19|117.79|0
1651232700000|2022-04-29 11:45:00|120.57|118.17|120.68|118.28|120.82|118.42|120.12|117.72|0
1651233000000|2022-04-29 11:50:00|120.71|118.31|120.75|118.35|121.23|118.83|120.68|118.28|0
1651233300000|2022-04-29 11:55:00|120.77|118.37|120.54|118.14|120.77|118.37|120.05|117.65|0
1651233600000|2022-04-29 12:00:00|120.57|118.17|120.13|117.73|120.73|118.33|120|117.6|0
1651233900000|2022-04-29 12:05:00|120.09|117.69|119.61|117.21|120.36|117.96|119.54|117.14|0
1651234200000|2022-04-29 12:10:00|119.59|117.19|119.68|117.28|120.13|117.73|119.54|117.14|0
1651234500000|2022-04-29 12:15:00|119.63|117.23|119.13|116.73|119.72|117.32|119.09|116.69|0
1651234800000|2022-04-29 12:20:00|119.09|116.69|117.92|115.52|119.18|116.78|117.88|115.48|0
1651235100000|2022-04-29 12:25:00|117.88|115.48|118.01|115.61|118.32|115.92|117.88|115.48|0
1651235400000|2022-04-29 12:30:00|118.05|115.65|119.42|117.02|120.15|117.75|118.05|115.65|0
1651235700000|2022-04-29 12:35:00|119.65|117.25|120.51|118.11|121.01|118.61|119.6|117.2|0
1651236000000|2022-04-29 12:40:00|120.46|118.06|119.6|117.2|120.64|118.24|119.33|116.93|0
1651236300000|2022-04-29 12:45:00|119.55|117.15|118.97|116.57|119.87|117.47|118.65|116.25|0
1651236600000|2022-04-29 12:50:00|119.19|116.79|119.32|116.92|119.44|117.04|118.74|116.34|0
1651236900000|2022-04-29 12:55:00|119.37|116.97|120.36|117.96|120.36|117.96|119.14|116.74|0
1651237200000|2022-04-29 13:00:00|120.5|118.1|120.59|118.19|120.72|118.32|119.95|117.55|0
1651237500000|2022-04-29 13:05:00|120.54|118.14|121.86|119.46|121.91|119.51|120.5|118.1|0
1651237800000|2022-04-29 13:10:00|121.91|119.51|122.32|119.92|122.46|120.06|121.68|119.28|0
1651238100000|2022-04-29 13:15:00|122.28|119.88|121.68|119.28|122.46|120.06|121.49|119.09|0
1651238400000|2022-04-29 13:20:00|121.81|119.41|120.31|117.91|121.91|119.51|120.13|117.73|0
1651238700000|2022-04-29 13:25:00|120.26|117.86|120.3|117.9|120.76|118.36|120.03|117.63|0
1651239000000|2022-04-29 13:30:00|120.24|117.84|118.57|116.17|121.21|118.81|118.08|115.68|0
1651239300000|2022-04-29 13:35:00|118.53|116.13|120.07|117.67|120.66|118.26|117.72|115.32|0
1651239600000|2022-04-29 13:40:00|119.94|117.54|121.8|119.4|121.83|119.43|119.08|116.68|0
1651239900000|2022-04-29 13:45:00|121.57|119.17|120.57|118.17|122.03|119.63|120.11|117.71|0
1651240200000|2022-04-29 13:50:00|120.66|118.26|119.42|117.02|121.39|118.99|119.29|116.89|0
1651240500000|2022-04-29 13:55:00|119.11|116.71|115.13|112.73|119.11|116.71|114.84|112.44|0
1651240800000|2022-04-29 14:00:00|115.09|112.69|116.38|113.98|116.52|114.12|114.89|112.49|0
1651241100000|2022-04-29 14:05:00|116.43|114.03|117.18|114.78|118.03|115.63|116.2|113.8|0
1651241400000|2022-04-29 14:10:00|117.09|114.69|117.58|115.18|118.07|115.67|116.47|114.07|0
1651241700000|2022-04-29 14:15:00|117.67|115.27|121.06|118.66|121.38|118.98|116.38|113.98|0
1651242000000|2022-04-29 14:20:00|121.24|118.84|121.79|119.39|122.3|119.9|120.69|118.29|0
1651242300000|2022-04-29 14:25:00|121.86|119.46|123.32|120.92|123.6|121.2|121.47|119.07|0
1651242600000|2022-04-29 14:30:00|123.6|121.2|122.83|120.43|123.65|121.25|118.54|116.14|0
1651242900000|2022-04-29 14:35:00|122.69|120.29|122.71|120.31|123.86|121.46|122.36|119.96|0
1651243200000|2022-04-29 14:40:00|122.69|120.29|123.1|120.7|123.95|121.55|122.55|120.15|0
1651243500000|2022-04-29 14:45:00|123.15|120.75|124.13|121.73|124.28|121.88|123.1|120.7|0
1651243800000|2022-04-29 14:50:00|124.23|121.83|123.71|121.31|124.7|122.3|123.52|121.12|0
1651244100000|2022-04-29 14:55:00|123.66|121.26|123.19|120.79|124.04|121.64|122.96|120.56|0
1651244400000|2022-04-29 15:00:00|123.43|121.03|123.66|121.26|124.69|122.29|123.38|120.98|0
1651244700000|2022-04-29 15:05:00|123.75|121.35|123.94|121.54|124.13|121.73|122.4|120|0
1651245000000|2022-04-29 15:10:00|123.92|121.52|123.98|121.58|125.31|122.91|123.61|121.21|0
1651245300000|2022-04-29 15:15:00|124.26|121.86|123.56|121.16|124.5|122.1|123.46|121.06|0
1651245600000|2022-04-29 15:20:00|123.42|121.02|123.16|120.76|124.31|121.91|122.62|120.22|0
1651245900000|2022-04-29 15:25:00|123.13|120.73|122.95|120.55|123.88|121.48|122.71|120.31|0
1651246200000|2022-04-29 15:30:00|123.04|120.64|122.15|119.75|123.27|120.87|120.91|118.51|0
1651246500000|2022-04-29 15:35:00|122.06|119.66|122.75|120.35|122.75|120.35|121.41|119.01|0
1651246800000|2022-04-29 15:40:00|122.89|120.49|121.59|119.19|123.08|120.68|121.5|119.1|0
1651247100000|2022-04-29 15:45:00|121.64|119.24|121.91|119.51|122.15|119.75|120.62|118.22|0
1651247400000|2022-04-29 15:50:00|121.87|119.47|121.1|118.7|122.1|119.7|119.75|117.35|0
1651247700000|2022-04-29 15:55:00|121.06|118.66|122.75|120.35|122.87|120.47|120.73|118.33|0
1651248000000|2022-04-29 16:00:00|122.73|120.33|125.18|122.78|125.28|122.88|122.64|120.24|0
1651248300000|2022-04-29 16:05:00|125.23|122.83|125.56|123.16|125.8|123.4|124.89|122.49|0
1651248600000|2022-04-29 16:10:00|125.61|123.21|125.08|122.68|125.7|123.3|124.7|122.3|0
1651248900000|2022-04-29 16:15:00|125.22|122.82|125.12|122.72|125.94|123.54|123.32|120.92|0
1651249200000|2022-04-29 16:20:00|125.05|122.65|124.38|121.98|125.38|122.98|123.13|120.73|0
1651249500000|2022-04-29 16:25:00|124.28|121.88|125.23|122.83|125.52|123.12|123.91|121.51|0
1651249800000|2022-04-29 16:30:00|125.33|122.93|125.52|123.12|125.9|123.5|124.99|122.59|0
1651250100000|2022-04-29 16:35:00|125.47|123.07|125.42|123.02|125.9|123.5|125.04|122.64|0
1651250400000|2022-04-29 16:40:00|125.47|123.07|126.62|124.22|126.67|124.27|125.33|122.93|0
1651250700000|2022-04-29 16:45:00|126.47|124.07|126.67|124.27|126.76|124.36|125.99|123.59|0
1651251000000|2022-04-29 16:50:00|126.71|124.31|128.31|125.91|128.31|125.91|126.67|124.27|0
1651251300000|2022-04-29 16:55:00|128.22|125.82|127.39|124.99|128.22|125.82|126.95|124.55|0
1651251600000|2022-04-29 17:00:00|127.53|125.13|125.94|123.54|127.53|125.13|125.6|123.2|0
1651251900000|2022-04-29 17:05:00|126.06|123.66|126.57|124.17|127.19|124.79|126.06|123.66|0
1651252200000|2022-04-29 17:10:00|126.62|124.22|125.84|123.44|126.86|124.46|125.84|123.44|0
1651252500000|2022-04-29 17:15:00|125.82|123.42|125.26|122.86|125.99|123.59|125|122.6|0
1651252800000|2022-04-29 17:20:00|125.31|122.91|124.12|121.72|125.74|123.34|124.12|121.72|0
1651253100000|2022-04-29 17:25:00|124.21|121.81|124.59|122.19|124.69|122.29|123.21|120.81|0
1651253400000|2022-04-29 17:30:00|124.73|122.33|123.97|121.57|124.73|122.33|123.5|121.1|0
1651253700000|2022-04-29 17:35:00|124.06|121.66|123.87|121.47|124.3|121.9|122.55|120.15|0
1651254000000|2022-04-29 17:40:00|123.82|121.42|125.25|122.85|125.68|123.28|123.78|121.38|0
1651254300000|2022-04-29 17:45:00|125.4|123|126.26|123.86|126.31|123.91|125.3|122.9|0
1651254600000|2022-04-29 17:50:00|126.02|123.62|126.36|123.96|126.45|124.05|125.78|123.38|0
1651254900000|2022-04-29 17:55:00|126.55|124.15|126.55|124.15|126.74|124.34|126.11|123.71|0
1651255200000|2022-04-29 18:00:00|126.59|124.19|127.37|124.97|127.66|125.26|126.35|123.95|0
1651255500000|2022-04-29 18:05:00|127.47|125.07|128.68|126.28|128.73|126.33|127.22|124.82|0
1651255800000|2022-04-29 18:10:00|128.78|126.38|128.43|126.03|129.27|126.87|127.99|125.59|0
1651256100000|2022-04-29 18:15:00|128.38|125.98|128.14|125.74|128.43|126.03|126.78|124.38|0
1651256400000|2022-04-29 18:20:00|128.23|125.83|129.51|127.11|129.7|127.3|128.23|125.83|0
1651256700000|2022-04-29 18:25:00|129.46|127.06|129.28|126.88|129.55|127.15|128.87|126.47|0
1651257000000|2022-04-29 18:30:00|129.31|126.91|129.6|127.2|129.95|127.55|128.72|126.32|0
1651257300000|2022-04-29 18:35:00|129.58|127.18|130.98|128.58|130.98|128.58|129.11|126.71|0
1651257600000|2022-04-29 18:40:00|130.88|128.48|130.39|127.99|130.88|128.48|130.39|127.99|0
1651257900000|2022-04-29 18:45:00|130.24|127.84|134.13|131.73|134.13|131.73|129.6|127.2|0
1651258200000|2022-04-29 18:50:00|134.08|131.68|134.68|132.28|134.68|132.28|133.83|131.43|0
1651258500000|2022-04-29 18:55:00|134.74|132.34|133.42|131.02|135.04|132.64|132.92|130.52|0
1651258800000|2022-04-29 19:00:00|133.52|131.12|133.85|131.45|134.63|132.23|133.27|130.87|0
1651259100000|2022-04-29 19:05:00|133.72|131.32|135.59|133.19|135.64|133.24|133.72|131.32|0
1651259400000|2022-04-29 19:10:00|135.54|133.14|136.56|134.16|136.92|134.52|135.08|132.68|0
1651259700000|2022-04-29 19:15:00|136.66|134.26|134.59|132.19|138.08|135.68|134.43|132.03|0
1651260000000|2022-04-29 19:20:00|134.48|132.08|134.96|132.56|135.96|133.56|134.43|132.03|0
1651260300000|2022-04-29 19:25:00|134.94|132.54|135.63|133.23|135.95|133.55|134.28|131.88|0
1651260600000|2022-04-29 19:30:00|135.83|133.43|134.55|132.15|136.09|133.69|133.9|131.5|0
1651260900000|2022-04-29 19:35:00|134.86|132.46|134.5|132.1|135.42|133.02|133.59|131.19|0
1651261200000|2022-04-29 19:40:00|134.45|132.05|135.41|133.01|135.72|133.32|133.54|131.14|0
1651261500000|2022-04-29 19:45:00|135.57|133.17|139.61|137.21|139.61|137.21|135.31|132.91|0
1651261800000|2022-04-29 19:50:00|139.56|137.16|141.66|139.26|142.13|139.73|139.56|137.16|0
1651262100000|2022-04-29 19:55:00|141.76|139.36|141.81|139.41|143.93|141.53|139.64|137.24|0
1651262400000|2022-04-29 20:00:00|142.13|139.73|141.86|139.46|142.6|140.2|140.97|138.57|0
1651262700000|2022-04-29 20:05:00|141.71|139.31|140.34|137.94|141.71|139.31|140.08|137.68|0
1651263000000|2022-04-29 20:10:00|140.29|137.89|136.87|134.47|141.86|139.46|136.56|134.16|0
1651475100000|2022-05-02 07:05:00|133.92|131.52|133.87|131.47|134.37|131.97|133.21|130.81|0
1651475400000|2022-05-02 07:10:00|133.92|131.52|133.51|131.11|134.7|132.3|133.34|130.94|0
1651475700000|2022-05-02 07:15:00|133.44|131.04|134.57|132.17|134.75|132.35|133.21|130.81|0
1651476000000|2022-05-02 07:20:00|134.62|132.22|135.11|132.71|135.54|133.14|134.62|132.22|0
1651476300000|2022-05-02 07:25:00|135|132.6|133.76|131.36|135.26|132.86|133.73|131.33|0
1651476600000|2022-05-02 07:30:00|133.89|131.49|135.33|132.93|136.02|133.62|133.89|131.49|0
1651476900000|2022-05-02 07:35:00|135.43|133.03|134.16|131.76|135.61|133.21|134.16|131.76|0
1651477200000|2022-05-02 07:40:00|134.18|131.78|133.93|131.53|134.77|132.37|133.93|131.53|0
1651477500000|2022-05-02 07:45:00|133.95|131.55|134.28|131.88|134.36|131.96|133.8|131.4|0
1651477800000|2022-05-02 07:50:00|134.2|131.8|134.3|131.9|134.46|132.06|133.75|131.35|0
1651478100000|2022-05-02 07:55:00|134.15|131.75|138.18|135.78|140.01|137.61|133.75|131.35|0
1651478400000|2022-05-02 08:00:00|138.15|135.75|135.32|132.92|138.15|135.75|135.14|132.74|0
1651478700000|2022-05-02 08:05:00|135.55|133.15|134.86|132.46|136.21|133.81|134.78|132.38|0
1651479000000|2022-05-02 08:10:00|134.91|132.51|135.39|132.99|135.41|133.01|134.32|131.92|0
1651479300000|2022-05-02 08:15:00|135.77|133.37|135.49|133.09|136.57|134.17|134.98|132.58|0
1651479600000|2022-05-02 08:20:00|135.59|133.19|136.38|133.98|136.41|134.01|135.16|132.76|0
1651479900000|2022-05-02 08:25:00|136.41|134.01|135.94|133.54|136.64|134.24|135.43|133.03|0
1651480200000|2022-05-02 08:30:00|136|133.6|137.05|134.65|137.2|134.8|136|133.6|0
1651480500000|2022-05-02 08:35:00|137.07|134.67|136.94|134.54|137.3|134.9|136.71|134.31|0
1651480800000|2022-05-02 08:40:00|136.92|134.52|136.5|134.1|137.25|134.85|135.66|133.26|0
1651481100000|2022-05-02 08:45:00|136.53|134.13|136.58|134.18|137.04|134.64|136.4|134|0
1651481400000|2022-05-02 08:50:00|136.68|134.28|138.07|135.67|138.18|135.78|136.68|134.28|0
1651481700000|2022-05-02 08:55:00|138.02|135.62|137.55|135.15|138.44|136.04|137.42|135.02|0
1651482000000|2022-05-02 09:00:00|137.53|135.13|136.62|134.22|137.53|135.13|136.36|133.96|0
1651482300000|2022-05-02 09:05:00|136.65|134.25|136.05|133.65|136.8|134.4|135.46|133.06|0
1651482600000|2022-05-02 09:10:00|136.07|133.67|135.56|133.16|136.07|133.67|135|132.6|0
1651482900000|2022-05-02 09:15:00|135.59|133.19|135.66|133.26|135.66|133.26|134.89|132.49|0
1651483200000|2022-05-02 09:20:00|135.71|133.31|134.68|132.28|135.81|133.41|134.63|132.23|0
1651483500000|2022-05-02 09:25:00|134.63|132.23|134.63|132.23|134.81|132.41|134.12|131.72|0
1651483800000|2022-05-02 09:30:00|134.58|132.18|134.22|131.82|134.78|132.38|134.1|131.7|0
1651484100000|2022-05-02 09:35:00|134.17|131.77|134.07|131.67|134.32|131.92|133.79|131.39|0
1651484400000|2022-05-02 09:40:00|134.09|131.69|133.67|131.27|135.02|132.62|133.59|131.19|0
1651484700000|2022-05-02 09:45:00|133.7|131.3|133.8|131.4|134.1|131.7|133.42|131.02|0
1651485000000|2022-05-02 09:50:00|133.82|131.42|133.44|131.04|133.85|131.45|133.24|130.84|0
1651485300000|2022-05-02 09:55:00|133.46|131.06|134.2|131.8|134.2|131.8|133.46|131.06|0
1651485600000|2022-05-02 10:00:00|134.17|131.77|134.71|132.31|134.94|132.54|133.97|131.57|0
1651485900000|2022-05-02 10:05:00|134.63|132.23|134.6|132.2|135.01|132.61|134.45|132.05|0
1651486200000|2022-05-02 10:10:00|134.5|132.1|133.61|131.21|134.5|132.1|133.58|131.18|0
1651486500000|2022-05-02 10:15:00|133.66|131.26|133.71|131.31|133.71|131.31|133.28|130.88|0
1651486800000|2022-05-02 10:20:00|133.68|131.28|133.81|131.41|133.88|131.48|133.48|131.08|0
1651487100000|2022-05-02 10:25:00|133.83|131.43|133.91|131.51|134.24|131.84|133.58|131.18|0
1651487400000|2022-05-02 10:30:00|133.88|131.48|133.45|131.05|134.13|131.73|133.27|130.87|0
1651487700000|2022-05-02 10:35:00|133.4|131|133.49|131.09|133.55|131.15|133.06|130.66|0
1651488000000|2022-05-02 10:40:00|133.52|131.12|133.92|131.52|134.31|131.91|133.52|131.12|0
1651488300000|2022-05-02 10:45:00|133.95|131.55|134.23|131.83|134.48|132.08|133.92|131.52|0
1651488600000|2022-05-02 10:50:00|134.18|131.78|134.38|131.98|134.48|132.08|134.02|131.62|0
1651488900000|2022-05-02 10:55:00|134.35|131.95|134.78|132.38|135.22|132.82|134.02|131.62|0
1651489200000|2022-05-02 11:00:00|134.73|132.33|134.68|132.28|134.83|132.43|134.22|131.82|0
1651489500000|2022-05-02 11:05:00|134.66|132.26|135.19|132.79|135.24|132.84|134.4|132|0
1651489800000|2022-05-02 11:10:00|135.27|132.87|135.6|133.2|135.65|133.25|134.93|132.53|0
1651490100000|2022-05-02 11:15:00|135.65|133.25|136.22|133.82|136.37|133.97|135.55|133.15|0
1651490400000|2022-05-02 11:20:00|136.27|133.87|136.06|133.66|136.68|134.28|135.7|133.3|0
1651490700000|2022-05-02 11:25:00|135.96|133.56|136.34|133.94|136.34|133.94|135.59|133.19|0
1651491000000|2022-05-02 11:30:00|136.45|134.05|137.51|135.11|137.51|135.11|136.45|134.05|0
1651491300000|2022-05-02 11:35:00|137.45|135.05|137.95|135.55|138.18|135.78|137.19|134.79|0
1651491600000|2022-05-02 11:40:00|137.92|135.52|138.05|135.65|138.24|135.84|137.69|135.29|0
1651491900000|2022-05-02 11:45:00|138.02|135.62|138.81|136.41|139.02|136.62|137.87|135.47|0
1651492200000|2022-05-02 11:50:00|138.76|136.36|139.49|137.09|139.54|137.14|138.34|135.94|0
1651492500000|2022-05-02 11:55:00|139.54|137.14|140.44|138.04|140.92|138.52|139.49|137.09|0
1651492800000|2022-05-02 12:00:00|140.12|137.72|142.7|140.3|143.66|141.26|139.99|137.59|0
1651493100000|2022-05-02 12:05:00|142.86|140.46|142.49|140.09|143.45|141.05|142.01|139.61|0
1651493400000|2022-05-02 12:10:00|142.59|140.19|143.21|140.81|143.5|141.1|142.43|140.03|0
1651493700000|2022-05-02 12:15:00|143.1|140.7|142.86|140.46|143.12|140.72|142.38|139.98|0
1651494000000|2022-05-02 12:20:00|142.8|140.4|142.19|139.79|142.8|140.4|141.95|139.55|0
1651494300000|2022-05-02 12:25:00|142.21|139.81|141.79|139.39|142.61|140.21|141.73|139.33|0
1651494600000|2022-05-02 12:30:00|141.71|139.31|142.21|139.81|142.21|139.81|140.99|138.59|0
1651494900000|2022-05-02 12:35:00|142.16|139.76|142.26|139.86|142.48|140.08|142|139.6|0
1651495200000|2022-05-02 12:40:00|142.24|139.84|142.34|139.94|142.74|140.34|141.62|139.22|0
1651495500000|2022-05-02 12:45:00|142.31|139.91|143.48|141.08|143.59|141.19|142.05|139.65|0
1651495800000|2022-05-02 12:50:00|143.64|141.24|142.25|139.85|143.86|141.46|142.15|139.75|0
1651496100000|2022-05-02 12:55:00|142.2|139.8|142.62|140.22|143|140.6|142.15|139.75|0
1651496400000|2022-05-02 13:00:00|142.57|140.17|141.56|139.16|142.57|140.17|141.51|139.11|0
1651496700000|2022-05-02 13:05:00|141.51|139.11|140.69|138.29|141.51|139.11|140.61|138.21|0
1651497000000|2022-05-02 13:10:00|140.61|138.21|138.98|136.58|140.66|138.26|138.93|136.53|0
1651497300000|2022-05-02 13:15:00|138.93|136.53|139.19|136.79|139.77|137.37|138.83|136.43|0
1651497600000|2022-05-02 13:20:00|139.09|136.69|139.29|136.89|139.92|137.52|138.8|136.4|0
1651497900000|2022-05-02 13:25:00|139.34|136.94|140.49|138.09|140.86|138.46|139.24|136.84|0
1651498200000|2022-05-02 13:30:00|140.44|138.04|142.45|140.05|142.71|140.31|138.4|136|0
1651498500000|2022-05-02 13:35:00|142.85|140.45|144|141.6|146.22|143.82|142.61|140.21|0
1651498800000|2022-05-02 13:40:00|143.62|141.22|140.38|137.98|146.27|143.87|138.45|136.05|0
1651499100000|2022-05-02 13:45:00|140.43|138.03|140.18|137.78|142.76|140.36|137.35|134.95|0
1651499400000|2022-05-02 13:50:00|140.39|137.99|138.03|135.63|141.45|139.05|138.03|135.63|0
1651499700000|2022-05-02 13:55:00|138.08|135.68|137.64|135.24|139.57|137.17|136.32|133.92|0
1651500000000|2022-05-02 14:00:00|137.79|135.39|137.17|134.77|139.75|137.35|136.73|134.33|0
1651500300000|2022-05-02 14:05:00|137.19|134.79|141.6|139.2|142.19|139.79|136.96|134.56|0
1651500600000|2022-05-02 14:10:00|141.76|139.36|141.44|139.04|142.45|140.05|139.96|137.56|0
1651500900000|2022-05-02 14:15:00|141.49|139.09|140.99|138.59|144.17|141.77|139.95|137.55|0
1651501200000|2022-05-02 14:20:00|141.3|138.9|137.15|134.75|142.83|140.43|136.84|134.44|0
1651501500000|2022-05-02 14:25:00|137.05|134.65|135.9|133.5|137.61|135.21|134.04|131.64|0
1651501800000|2022-05-02 14:30:00|135.39|132.99|134.23|131.83|135.39|132.99|132.87|130.47|0
1651502100000|2022-05-02 14:35:00|134.33|131.93|135.29|132.89|136.46|134.06|133.98|131.58|0
1651502400000|2022-05-02 14:40:00|135.14|132.74|136.04|133.64|136.3|133.9|133.16|130.76|0
1651502700000|2022-05-02 14:45:00|136.14|133.74|136.5|134.1|137.07|134.67|135.48|133.08|0
1651503000000|2022-05-02 14:50:00|136.43|134.03|137.63|135.23|137.99|135.59|136.3|133.9|0
1651503300000|2022-05-02 14:55:00|137.79|135.39|139.45|137.05|139.71|137.31|136.65|134.25|0
1651503600000|2022-05-02 15:00:00|139.53|136.65|142.96|140.08|142.96|140.08|139.37|136.49|0
1651503900000|2022-05-02 15:05:00|142.91|140.03|141.21|138.33|143.01|140.13|140.52|137.64|0
1651504200000|2022-05-02 15:10:00|141.15|138.27|139.88|137|142.21|139.33|137.97|135.09|0
1651504500000|2022-05-02 15:15:00|139.93|137.05|143.8|140.92|144.49|141.61|139.93|137.05|0
1651504800000|2022-05-02 15:20:00|143.9|141.02|143.15|140.27|144.39|141.51|142.57|139.69|0
1651505100000|2022-05-02 15:25:00|142.94|140.06|144.71|141.83|144.73|141.85|141.77|138.89|0
1651505400000|2022-05-02 15:30:00|144.49|141.61|143.74|140.86|145.89|143.01|142.73|139.85|0
1651505700000|2022-05-02 15:35:00|143.47|140.59|145.13|142.25|145.24|142.36|141.83|138.95|0
1651506000000|2022-05-02 15:40:00|145.29|142.41|144.7|141.82|145.99|143.11|143.15|140.27|0
1651506300000|2022-05-02 15:45:00|144.59|141.71|144.02|141.14|145.24|142.36|142.73|139.85|0
1651506600000|2022-05-02 15:50:00|144.4|141.52|142.9|140.02|144.4|141.52|142.47|139.59|0
1651506900000|2022-05-02 15:55:00|143.16|140.28|141.57|138.69|143.64|140.76|141.25|138.37|0
1651507200000|2022-05-02 16:00:00|141.46|138.58|144.93|142.05|145.58|142.7|140.51|137.63|0
1651507500000|2022-05-02 16:05:00|144.88|142|144.81|141.93|146|143.12|144.49|141.61|0
1651507800000|2022-05-02 16:10:00|144.92|142.04|144.17|141.29|145.3|142.42|144.11|141.23|0
1651508100000|2022-05-02 16:15:00|144.49|141.61|141.82|138.94|145.03|142.15|141.82|138.94|0
1651508400000|2022-05-02 16:20:00|141.87|138.99|142.14|139.26|142.37|139.49|140.29|137.41|0
1651508700000|2022-05-02 16:25:00|142.19|139.31|142.82|139.94|143.79|140.91|141.92|139.04|0
1651509000000|2022-05-02 16:30:00|142.45|139.57|141.52|139.12|143.25|140.37|141.52|138.67|0
1651509300000|2022-05-02 16:35:00|141.34|138.94|142.46|139.58|142.98|140.29|140.26|137.86|0
1651509600000|2022-05-02 16:40:00|142.59|139.71|143.1|140.22|143.37|140.49|141.61|138.73|0
1651509900000|2022-05-02 16:45:00|143.26|140.38|143.58|140.7|144.07|141.19|142.83|139.95|0
1651510200000|2022-05-02 16:50:00|143.79|140.91|145.25|142.37|145.52|142.64|143.42|140.54|0
1651510500000|2022-05-02 16:55:00|145.2|142.32|146.39|143.51|147.05|144.17|144.12|141.24|0
1651510800000|2022-05-02 17:00:00|146.5|143.62|148.73|145.85|149.5|146.62|146.23|143.35|0
1651511100000|2022-05-02 17:05:00|148.67|145.79|147.13|144.25|148.99|146.11|146.05|143.17|0
1651511400000|2022-05-02 17:10:00|147.29|144.41|145.79|142.91|147.51|144.63|145.55|142.67|0
1651511700000|2022-05-02 17:15:00|145.9|143.02|146.24|143.36|146.84|143.96|145.69|142.81|0
1651512000000|2022-05-02 17:20:00|146.07|143.19|147.77|144.89|147.77|144.89|146.07|143.19|0
1651512300000|2022-05-02 17:25:00|147.6|144.72|147.58|144.7|148.78|145.9|146.45|143.57|0
1651512600000|2022-05-02 17:30:00|147.75|144.87|148.68|145.8|148.74|145.86|146.32|143.44|0
1651512900000|2022-05-02 17:35:00|148.79|145.91|149.12|146.24|149.34|146.46|147.91|145.03|0
1651513200000|2022-05-02 17:40:00|149.07|146.19|149.9|147.02|149.9|147.02|147.93|145.05|0
1651513500000|2022-05-02 17:45:00|149.68|146.8|151.18|148.3|151.24|148.36|149.56|146.68|0
1651513800000|2022-05-02 17:50:00|151.13|148.25|151.24|148.36|151.46|148.58|150.23|147.35|0
1651514100000|2022-05-02 17:55:00|151.01|148.13|149.84|146.96|151.29|148.41|149.84|146.96|0
1651514400000|2022-05-02 18:00:00|150|147.12|148.34|145.46|151.23|148.35|148.34|145.46|0
1651514700000|2022-05-02 18:05:00|148.17|145.29|150|147.12|150.05|147.17|147.29|144.41|0
1651515000000|2022-05-02 18:10:00|150.05|147.17|153.09|150.21|153.15|150.27|149.89|147.01|0
1651515300000|2022-05-02 18:15:00|152.98|150.1|155.73|152.85|155.84|152.96|152.87|149.99|0
1651515600000|2022-05-02 18:20:00|155.67|152.79|153.88|151|156.28|153.4|153.4|150.52|0
1651515900000|2022-05-02 18:25:00|154.08|151.2|154.27|151.39|154.96|152.08|153.65|150.77|0
1651516200000|2022-05-02 18:30:00|154.21|151.33|153.47|150.59|154.9|152.02|152.97|150.09|0
1651516500000|2022-05-02 18:35:00|153.53|150.65|154.15|151.27|154.95|152.07|153.19|150.31|0
1651516800000|2022-05-02 18:40:00|154.21|151.33|156.15|153.27|157.19|154.31|153.7|150.82|0
1651517100000|2022-05-02 18:45:00|156.09|153.21|152.69|149.33|156.09|153.21|152.47|149.21|0
1651517400000|2022-05-02 18:50:00|152.63|149.27|151.5|148.14|154.22|150.86|150.5|147.14|0
1651517700000|2022-05-02 18:55:00|151.56|148.2|153.36|150|154.16|150.8|151.33|147.97|0
1651518000000|2022-05-02 19:00:00|152.8|149.44|150.63|147.27|153.13|149.77|149.88|146.52|0
1651518300000|2022-05-02 19:05:00|150.44|147.08|147.89|144.53|150.77|147.41|147.15|143.79|0
1651518600000|2022-05-02 19:10:00|148|144.64|144.62|141.26|148|144.64|144.46|141.1|0
1651518900000|2022-05-02 19:15:00|144.04|140.68|142.71|139.35|144.32|140.96|142.23|138.87|0
1651519200000|2022-05-02 19:20:00|142.52|139.16|139.5|136.14|142.52|139.16|138.43|135.07|0
1651519500000|2022-05-02 19:25:00|139.71|136.35|139.76|136.4|140.6|137.24|138.63|135.27|0
1651519800000|2022-05-02 19:30:00|139.86|136.5|135.48|132.12|139.86|136.5|135.28|131.92|0
1651520100000|2022-05-02 19:35:00|135.33|131.97|137.4|134.04|138.28|134.92|134.92|131.56|0
1651520400000|2022-05-02 19:40:00|137.09|133.73|138.8|135.44|138.8|135.44|135.53|132.17|0
1651520700000|2022-05-02 19:45:00|138.78|135.42|135.25|131.89|139.22|135.86|134.92|131.56|0
1651521000000|2022-05-02 19:50:00|135.07|131.71|133.71|130.35|135.79|132.43|133.39|130.03|0
1651521300000|2022-05-02 19:55:00|133.74|130.38|132.91|130.03|134.63|131.27|132.66|129.78|0
1651521600000|2022-05-02 20:00:00|132.66|129.78|132.68|129.8|133.37|130.49|131.95|129.07|0
1651521900000|2022-05-02 20:05:00|132.61|129.73|132.05|129.17|132.91|130.03|131.9|129.02|0
1651522200000|2022-05-02 20:10:00|132.1|129.22|134.33|131.45|134.53|131.65|131.95|129.07|0
1651522500000|2022-05-02 20:15:00|134.46|131.1|134.51|131.15|134.56|131.2|133.88|130.52|0
1651522800000|2022-05-02 20:20:00|134.54|131.18|134.36|131|134.54|131.18|134|130.64|0
1651523100000|2022-05-02 20:25:00|134.43|131.07|134.3|130.94|134.71|131.35|134.05|130.69|0
1651523400000|2022-05-02 20:30:00|134.25|130.89|134.4|131.04|134.46|131.1|133.9|130.54|0
1651523700000|2022-05-02 20:35:00|134.3|130.94|133.84|130.48|134.4|131.04|133.74|130.38|0
1651524000000|2022-05-02 20:40:00|133.94|130.58|133.87|130.51|133.99|130.63|133.74|130.38|0
1651524300000|2022-05-02 20:45:00|133.79|130.43|133.48|130.12|133.94|130.58|133.48|130.12|0
1651524600000|2022-05-02 20:50:00|133.43|130.07|133.94|130.58|133.94|130.58|133.38|130.02|0
1651524900000|2022-05-02 20:55:00|133.99|130.63|134.01|130.65|134.14|130.78|133.83|130.47|0
1651525200000|2022-05-02 21:00:00|134.11|130.75|134.07|130.71|134.13|130.77|133.94|130.58|0
1651525500000|2022-05-02 21:05:00|134.08|130.72|134.02|130.66|134.12|130.76|134.01|130.65|0
1651525800000|2022-05-02 21:10:00|134.01|130.65|133.99|130.63|134.02|130.66|133.96|130.6|0
1651526100000|2022-05-02 21:15:00|134|130.64|133.99|130.63|134|130.64|133.99|130.63|0
1651526400000|2022-05-02 21:20:00|134|130.64|133.98|130.62|134.04|130.68|133.98|130.62|0
1651526700000|2022-05-02 21:25:00|133.99|130.63|134.08|130.72|134.11|130.75|133.99|130.63|0
1651527000000|2022-05-02 21:30:00|134.07|130.71|134.05|130.69|134.08|130.72|134.05|130.69|0
1651527300000|2022-05-02 21:35:00|134.06|130.7|133.72|130.36|134.19|130.83|133.72|130.36|0
1651527600000|2022-05-02 21:40:00|133.7|130.34|133.85|130.49|133.86|130.5|133.68|130.32|0
1651527900000|2022-05-02 21:45:00|133.84|130.48|133.91|130.55|133.91|130.55|133.75|130.39|0
1651528200000|2022-05-02 21:50:00|133.97|130.61|133.96|130.6|134.1|130.74|133.94|130.58|0
1651528500000|2022-05-02 21:55:00|133.99|130.63|134.04|130.68|134.09|130.73|133.92|130.56|0
1651528800000|2022-05-02 22:00:00|133.99|130.63|134.47|131.11|134.52|131.16|133.99|130.63|0
1651529100000|2022-05-02 22:05:00|134.44|131.08|134.41|131.05|134.52|131.16|134.31|130.95|0
1651529400000|2022-05-02 22:10:00|134.36|131|134.1|130.74|134.41|131.05|134.1|130.74|0
1651529700000|2022-05-02 22:15:00|134.16|130.8|134.15|130.79|134.36|131|133.95|130.59|0
1651530000000|2022-05-02 22:20:00|134.1|130.74|134.36|131|134.36|131|134.08|130.72|0
1651530300000|2022-05-02 22:25:00|134.3|130.94|134.05|130.69|134.41|131.05|134|130.64|0
1651530600000|2022-05-02 22:30:00|133.95|130.59|134.79|131.43|134.86|131.5|133.95|130.59|0
1651530900000|2022-05-02 22:35:00|134.81|131.45|134.65|131.29|134.81|131.45|134.55|131.19|0
1651531200000|2022-05-02 22:40:00|134.68|131.32|134.91|131.55|134.96|131.6|134.68|131.32|0
1651531500000|2022-05-02 22:45:00|134.88|131.52|134.8|131.44|134.88|131.52|134.75|131.39|0
1651531800000|2022-05-02 22:50:00|134.78|131.42|134.47|131.11|134.78|131.42|134.39|131.03|0
1651532100000|2022-05-02 22:55:00|134.49|131.13|134.7|131.34|134.8|131.44|134.49|131.13|0
1651532400000|2022-05-02 23:00:00|134.65|131.29|133.98|130.62|134.65|131.29|133.78|130.42|0
1651532700000|2022-05-02 23:05:00|133.93|130.57|133.72|130.36|134.11|130.75|133.72|130.36|0
1651533000000|2022-05-02 23:10:00|133.75|130.39|133.98|130.62|134.03|130.67|133.75|130.39|0
1651533300000|2022-05-02 23:15:00|134|130.64|134.03|130.67|134.05|130.69|133.92|130.56|0
1651533600000|2022-05-02 23:20:00|133.97|130.61|133.87|130.51|134.03|130.67|133.52|130.16|0
1651533900000|2022-05-02 23:25:00|133.82|130.46|133.74|130.38|133.87|130.51|133.62|130.26|0
1651534200000|2022-05-02 23:30:00|133.77|130.41|133.82|130.46|133.89|130.53|133.66|130.3|0
1651534500000|2022-05-02 23:35:00|133.84|130.48|134.07|130.71|134.07|130.71|133.81|130.45|0
1651534800000|2022-05-02 23:40:00|134.12|130.76|134.32|130.96|134.32|130.96|134.02|130.66|0
1651535100000|2022-05-02 23:45:00|134.37|131.01|134.11|130.75|134.37|131.01|134.11|130.75|0
1651535400000|2022-05-02 23:50:00|134.16|130.8|134.26|130.9|134.37|131.01|134.16|130.8|0
1651535700000|2022-05-02 23:55:00|134.24|130.88|133.63|130.27|134.26|130.9|133.63|130.27|0
1651536000000|2022-05-03 00:00:00|133.6|130.24|133.98|130.62|134.01|130.65|132.84|129.48|0
1651536300000|2022-05-03 00:05:00|134.06|130.7|132.69|129.33|134.06|130.7|132.69|129.33|0
1651536600000|2022-05-03 00:10:00|132.71|129.35|133.24|129.88|133.29|129.93|132.69|129.33|0
1651536900000|2022-05-03 00:15:00|133.29|129.93|133.21|129.85|133.34|129.98|133.01|129.65|0
1651537200000|2022-05-03 00:20:00|133.24|129.88|133.49|130.13|133.79|130.43|133.24|129.88|0
1651537500000|2022-05-03 00:25:00|133.54|130.18|133.18|129.82|133.74|130.38|133.13|129.77|0
1651537800000|2022-05-03 00:30:00|133.16|129.8|132.52|129.16|133.28|129.92|132.35|128.99|0
1651538100000|2022-05-03 00:35:00|132.42|129.06|132.42|129.06|132.42|129.06|131.92|128.56|0
1651538400000|2022-05-03 00:40:00|132.32|128.96|131.84|128.48|132.42|129.06|131.74|128.38|0
1651538700000|2022-05-03 00:45:00|131.82|128.46|131.36|128|131.82|128.46|131.07|127.71|0
1651539000000|2022-05-03 00:50:00|131.31|127.95|131.56|128.2|131.61|128.25|131.29|127.93|0
1651539300000|2022-05-03 00:55:00|131.54|128.18|131.59|128.23|131.74|128.38|131.46|128.1|0
1651539600000|2022-05-03 01:00:00|131.76|128.4|131.31|127.95|131.76|128.4|131.26|127.9|0
1651539900000|2022-05-03 01:05:00|131.33|127.97|131.66|128.3|131.86|128.5|131.33|127.97|0
1651540200000|2022-05-03 01:10:00|131.61|128.25|132.1|128.74|132.26|128.9|131.56|128.2|0
1651540500000|2022-05-03 01:15:00|132.15|128.79|132.88|129.52|132.88|129.52|132.03|128.67|0
1651540800000|2022-05-03 01:20:00|132.91|129.55|132.4|129.04|132.91|129.55|132.35|128.99|0
1651541100000|2022-05-03 01:25:00|132.35|128.99|132.58|129.22|132.7|129.34|132.35|128.99|0
1651541400000|2022-05-03 01:30:00|132.53|129.17|132.55|129.19|132.68|129.32|132.15|128.79|0
1651541700000|2022-05-03 01:35:00|132.57|129.21|132.55|129.19|132.77|129.41|132.45|129.09|0
1651542000000|2022-05-03 01:40:00|132.6|129.24|132.9|129.54|133.05|129.69|132.24|128.88|0
1651542300000|2022-05-03 01:45:00|132.85|129.49|131.89|128.53|132.85|129.49|131.69|128.33|0
1651542600000|2022-05-03 01:50:00|131.84|128.48|131.21|127.85|131.84|128.48|130.64|127.28|0
1651542900000|2022-05-03 01:55:00|131.24|127.88|131.03|127.67|131.56|128.2|131.01|127.65|0
1651543200000|2022-05-03 02:00:00|131.08|127.72|129.59|126.23|131.08|127.72|129.37|126.01|0
1651543500000|2022-05-03 02:05:00|129.64|126.28|129.74|126.38|129.94|126.58|129.52|126.16|0
1651543800000|2022-05-03 02:10:00|129.72|126.36|129.86|126.5|129.99|126.63|129.72|126.36|0
1651544100000|2022-05-03 02:15:00|129.89|126.53|129.34|125.98|129.89|126.53|129.24|125.88|0
1651544400000|2022-05-03 02:20:00|129.39|126.03|129.36|126|129.61|126.25|129.24|125.88|0
1651544700000|2022-05-03 02:25:00|129.34|125.98|129.14|125.78|129.34|125.98|129.14|125.78|0
1651545000000|2022-05-03 02:30:00|129.19|125.83|129.33|125.97|129.68|126.32|128.94|125.58|0
1651545300000|2022-05-03 02:35:00|129.31|125.95|129.58|126.22|129.73|126.37|129.23|125.87|0
1651545600000|2022-05-03 02:40:00|129.6|126.24|129.06|125.7|129.73|126.37|128.94|125.58|0
1651545900000|2022-05-03 02:45:00|129.08|125.72|128.57|125.21|129.16|125.8|128.57|125.21|0
1651546200000|2022-05-03 02:50:00|128.54|125.18|128.29|124.93|128.79|125.43|128.1|124.74|0
1651546500000|2022-05-03 02:55:00|128.24|124.88|128.83|125.47|128.88|125.52|128.2|124.84|0
1651546800000|2022-05-03 03:00:00|128.88|125.52|128.83|125.47|128.98|125.62|128.71|125.35|0
1651547100000|2022-05-03 03:05:00|128.8|125.44|128.97|125.61|129.17|125.81|128.68|125.32|0
1651547400000|2022-05-03 03:10:00|128.92|125.56|128.87|125.51|129|125.64|128.51|125.15|0
1651547700000|2022-05-03 03:15:00|128.85|125.49|128.95|125.59|128.97|125.61|128.63|125.27|0
1651548000000|2022-05-03 03:20:00|128.97|125.61|129.11|125.75|129.21|125.85|128.82|125.46|0
1651548300000|2022-05-03 03:25:00|129.09|125.73|129.46|126.1|129.46|126.1|129.02|125.66|0
1651548600000|2022-05-03 03:30:00|129.41|126.05|129.75|126.39|129.75|126.39|129.36|126|0
1651548900000|2022-05-03 03:35:00|129.7|126.34|129.7|126.34|129.75|126.39|129.4|126.04|0
1651549200000|2022-05-03 03:40:00|129.65|126.29|129.94|126.58|130.04|126.68|129.65|126.29|0
1651549500000|2022-05-03 03:45:00|129.9|126.54|129.89|126.53|129.94|126.58|129.7|126.34|0
1651549800000|2022-05-03 03:50:00|129.87|126.51|129.94|126.58|130.14|126.78|129.79|126.43|0
1651550100000|2022-05-03 03:55:00|129.97|126.61|130.14|126.78|130.34|126.98|129.84|126.48|0
1651550400000|2022-05-03 04:00:00|130.16|126.8|130.46|127.1|130.58|127.22|129.89|126.53|0
1651550700000|2022-05-03 04:05:00|130.43|127.07|129.91|126.55|130.43|127.07|129.83|126.47|0
1651551000000|2022-05-03 04:10:00|129.88|126.52|129.83|126.47|129.93|126.57|129.76|126.4|0
1651551300000|2022-05-03 04:15:00|129.78|126.42|130.08|126.72|130.08|126.72|129.73|126.37|0
1651551600000|2022-05-03 04:20:00|130.03|126.67|130.03|126.67|130.15|126.79|129.88|126.52|0
1651551900000|2022-05-03 04:25:00|130.08|126.72|130.17|126.81|130.17|126.81|129.97|126.61|0
1651552200000|2022-05-03 04:30:00|130.15|126.79|129.5|126.14|130.4|127.04|129.48|126.12|0
1651552500000|2022-05-03 04:35:00|129.53|126.17|129.67|126.31|129.7|126.34|129.43|126.07|0
1651552800000|2022-05-03 04:40:00|129.7|126.34|129.67|126.31|129.97|126.61|129.47|126.11|0
1651553100000|2022-05-03 04:45:00|129.72|126.36|130.16|126.8|130.16|126.8|129.6|126.24|0
1651553400000|2022-05-03 04:50:00|130.19|126.83|130.06|126.7|130.41|127.05|129.67|126.31|0
1651553700000|2022-05-03 04:55:00|129.96|126.6|130.51|127.15|130.56|127.2|129.96|126.6|0
1651554000000|2022-05-03 05:00:00|130.53|127.17|130.5|127.14|130.81|127.45|130.41|127.05|0
1651554300000|2022-05-03 05:05:00|130.55|127.19|130.06|126.7|130.65|127.29|130.06|126.7|0
1651554600000|2022-05-03 05:10:00|130.08|126.72|129.66|126.3|130.13|126.77|129.51|126.15|0
1651554900000|2022-05-03 05:15:00|129.61|126.25|129.36|126|129.83|126.47|129.21|125.85|0
1651555200000|2022-05-03 05:20:00|129.39|126.03|129.46|126.1|129.66|126.3|129.36|126|0
1651555500000|2022-05-03 05:25:00|129.41|126.05|129.38|126.02|129.7|126.34|129.38|126.02|0
1651555800000|2022-05-03 05:30:00|129.4|126.04|129.5|126.14|129.9|126.54|129.4|126.04|0
1651556100000|2022-05-03 05:35:00|129.55|126.19|129.5|126.14|129.7|126.34|129.35|125.99|0
1651556400000|2022-05-03 05:40:00|129.45|126.09|129.74|126.38|129.74|126.38|129.4|126.04|0
1651556700000|2022-05-03 05:45:00|129.79|126.43|130.19|126.83|130.54|127.18|129.79|126.43|0
1651557000000|2022-05-03 05:50:00|130.29|126.93|129.81|126.45|130.29|126.93|129.67|126.31|0
1651557300000|2022-05-03 05:55:00|129.84|126.48|129.43|126.07|129.89|126.53|129.33|125.97|0
1651557600000|2022-05-03 06:00:00|129.53|126.17|130.76|127.4|130.79|127.43|129.33|125.97|0
1651557900000|2022-05-03 06:05:00|130.86|127.5|131.29|127.93|131.29|127.93|130.52|127.16|0
1651558200000|2022-05-03 06:10:00|131.26|127.9|131.11|127.75|131.41|128.05|130.91|127.55|0
1651558500000|2022-05-03 06:15:00|131.09|127.73|130.71|127.35|131.46|128.1|130.46|127.1|0
1651558800000|2022-05-03 06:20:00|130.68|127.32|130.68|127.32|131.08|127.72|130.41|127.05|0
1651559100000|2022-05-03 06:25:00|130.66|127.3|130.7|127.34|131.05|127.69|130.46|127.1|0
1651559400000|2022-05-03 06:30:00|130.63|127.27|130.6|127.24|131.2|127.84|130.55|127.19|0
1651559700000|2022-05-03 06:35:00|130.63|127.27|130.5|127.14|130.8|127.44|130.45|127.09|0
1651560000000|2022-05-03 06:40:00|130.53|127.17|130.4|127.04|130.6|127.24|130.13|126.77|0
1651560300000|2022-05-03 06:45:00|130.45|127.09|130.97|127.61|131.15|127.79|130.4|127.04|0
1651560600000|2022-05-03 06:50:00|130.89|127.53|131.86|128.5|132.22|128.86|130.59|127.23|0
1651560900000|2022-05-03 06:55:00|131.84|128.48|132.09|128.73|132.36|129|131.76|128.4|0
1651561200000|2022-05-03 07:00:00|132.11|128.75|133.85|130.49|133.85|130.49|132.01|128.65|0
1651561500000|2022-05-03 07:05:00|133.69|130.81|130.35|127.47|133.99|131.11|130.35|127.47|0
1651561800000|2022-05-03 07:10:00|130.4|127.52|130.5|127.62|131.37|128.49|130.05|127.17|0
1651562100000|2022-05-03 07:15:00|130.52|127.64|130.79|127.91|131.3|128.42|130.27|127.39|0
1651562400000|2022-05-03 07:20:00|130.82|127.94|130.49|127.61|131.25|128.37|129.97|127.09|0
1651562700000|2022-05-03 07:25:00|130.37|127.49|130.02|127.14|130.94|128.06|129.97|127.09|0
1651563000000|2022-05-03 07:30:00|130.21|127.33|130.82|127.94|131.06|128.18|130.01|127.13|0
1651563300000|2022-05-03 07:35:00|130.81|127.93|131.16|128.28|131.31|128.43|130.47|127.59|0
1651563600000|2022-05-03 07:40:00|131.24|128.36|131.26|128.38|131.49|128.61|130.66|127.78|0
1651563900000|2022-05-03 07:45:00|131.36|128.48|131.96|129.08|132.21|129.33|131.01|128.13|0
1651564200000|2022-05-03 07:50:00|131.94|129.06|129.6|127.2|131.94|129.06|129.57|127.17|0
1651564500000|2022-05-03 07:55:00|129.57|127.17|130.12|127.72|130.32|127.92|129.52|127.12|0
1651564800000|2022-05-03 08:00:00|130.07|127.67|128.92|126.52|130.29|127.89|128.78|126.38|0
1651565100000|2022-05-03 08:05:00|128.88|126.48|128.77|126.37|129|126.6|128.19|125.79|0
1651565400000|2022-05-03 08:10:00|128.87|126.47|129.49|127.09|129.64|127.24|128.73|126.33|0
1651565700000|2022-05-03 08:15:00|129.39|126.99|130.93|128.53|130.93|128.53|129.19|126.79|0
1651566000000|2022-05-03 08:20:00|130.88|128.48|130.7|128.3|130.9|128.5|130.13|127.73|0
1651566300000|2022-05-03 08:25:00|130.72|128.32|131.57|129.17|131.57|129.17|130.47|128.07|0
1651566600000|2022-05-03 08:30:00|131.52|129.12|131.82|129.42|131.97|129.57|131.3|128.9|0
1651566900000|2022-05-03 08:35:00|131.77|129.37|131.59|129.19|131.95|129.55|131.47|129.07|0
1651567200000|2022-05-03 08:40:00|131.57|129.17|132.29|129.89|132.52|130.12|131.52|129.12|0
1651567500000|2022-05-03 08:45:00|132.27|129.87|132.39|129.99|132.85|130.45|131.81|129.41|0
1651567800000|2022-05-03 08:50:00|132.34|129.94|132.37|129.97|132.67|130.27|131.86|129.46|0
1651568100000|2022-05-03 08:55:00|132.39|129.99|132.21|129.81|132.72|130.32|131.91|129.51|0
1651568400000|2022-05-03 09:00:00|132.31|129.91|132.61|130.21|132.87|130.47|131.88|129.48|0
1651568700000|2022-05-03 09:05:00|132.71|130.31|132.91|130.51|133.42|131.02|132.61|130.21|0
1651569000000|2022-05-03 09:10:00|132.81|130.41|132.96|130.56|133.24|130.84|132.56|130.16|0
1651569300000|2022-05-03 09:15:00|132.71|130.31|132.51|130.11|132.71|130.31|132|129.6|0
1651569600000|2022-05-03 09:20:00|132.48|130.08|132.55|130.15|132.96|130.56|132.38|129.98|0
1651569900000|2022-05-03 09:25:00|132.65|130.25|132.96|130.56|133.46|131.06|132.45|130.05|0
1651570200000|2022-05-03 09:30:00|132.98|130.58|133|130.6|133.46|131.06|132.9|130.5|0
1651570500000|2022-05-03 09:35:00|132.9|130.5|133.05|130.65|133.26|130.86|132.8|130.4|0
1651570800000|2022-05-03 09:40:00|133.08|130.68|132.39|129.99|133.08|130.68|132.29|129.89|0
1651571100000|2022-05-03 09:45:00|132.44|130.04|132.24|129.84|132.44|130.04|131.94|129.54|0
1651571400000|2022-05-03 09:50:00|132.19|129.79|132.16|129.76|132.54|130.14|132.06|129.66|0
1651571700000|2022-05-03 09:55:00|132.19|129.79|132.41|130.01|132.69|130.29|131.94|129.54|0
1651572000000|2022-05-03 10:00:00|132.39|129.99|132.06|129.66|132.61|130.21|131.96|129.56|0
1651572300000|2022-05-03 10:05:00|132.08|129.68|132.48|130.08|132.81|130.41|132.03|129.63|0
1651572600000|2022-05-03 10:10:00|132.51|130.11|132.38|129.98|133.09|130.69|132.2|129.8|0
1651572900000|2022-05-03 10:15:00|132.41|130.01|133.09|130.69|133.11|130.71|132.28|129.88|0
1651573200000|2022-05-03 10:20:00|133.14|130.74|133.79|131.39|134.05|131.65|133.14|130.74|0
1651573500000|2022-05-03 10:25:00|133.92|131.52|134.94|132.54|135.28|132.88|133.79|131.39|0
1651573800000|2022-05-03 10:30:00|135.02|132.62|135.32|132.92|136.05|133.65|134.92|132.52|0
1651574100000|2022-05-03 10:35:00|135.27|132.87|135.43|133.03|135.68|133.28|134.96|132.56|0
1651574400000|2022-05-03 10:40:00|135.37|132.97|136.77|134.37|136.77|134.37|135.25|132.85|0
1651574700000|2022-05-03 10:45:00|136.72|134.32|136.66|134.26|137.18|134.78|136.66|134.26|0
1651575000000|2022-05-03 10:50:00|136.76|134.36|136.3|133.9|137.31|134.91|136.3|133.9|0
1651575300000|2022-05-03 10:55:00|136.27|133.87|136.24|133.84|136.43|134.03|136.09|133.69|0
1651575600000|2022-05-03 11:00:00|136.22|133.82|136.27|133.87|136.6|134.2|136.09|133.69|0
1651575900000|2022-05-03 11:05:00|136.29|133.89|136.45|134.05|136.66|134.26|133.81|131.41|0
1651576200000|2022-05-03 11:10:00|136.42|134.02|136.24|133.84|136.81|134.41|136.03|133.63|0
1651576500000|2022-05-03 11:15:00|136.14|133.74|136.55|134.15|136.58|134.18|136.03|133.63|0
1651576800000|2022-05-03 11:20:00|136.5|134.1|136.03|133.63|136.86|134.46|136.03|133.63|0
1651577100000|2022-05-03 11:25:00|135.98|133.58|135.1|132.7|136.34|133.94|135.05|132.65|0
1651577400000|2022-05-03 11:30:00|135.13|132.73|135.46|133.06|135.48|133.08|134.59|132.19|0
1651577700000|2022-05-03 11:35:00|135.41|133.01|135.35|132.95|135.56|133.16|135.15|132.75|0
1651578000000|2022-05-03 11:40:00|135.38|132.98|135.14|132.74|135.45|133.05|134.73|132.33|0
1651578300000|2022-05-03 11:45:00|135.2|132.8|134.48|132.08|135.3|132.9|134.48|132.08|0
1651578600000|2022-05-03 11:50:00|134.42|132.02|134.12|131.72|134.73|132.33|134.09|131.69|0
1651578900000|2022-05-03 11:55:00|134.17|131.77|133.86|131.46|134.17|131.77|133.66|131.26|0
1651579200000|2022-05-03 12:00:00|134.01|131.61|133.2|130.8|134.01|131.61|132.99|130.59|0
1651579500000|2022-05-03 12:05:00|133.14|130.74|133.09|130.69|133.5|131.1|132.74|130.34|0
1651579800000|2022-05-03 12:10:00|133.12|130.72|132.74|130.34|133.19|130.79|132.53|130.13|0
1651580100000|2022-05-03 12:15:00|132.63|130.23|132.33|129.93|132.63|130.23|132.13|129.73|0
1651580400000|2022-05-03 12:20:00|132.23|129.83|132.88|130.48|132.98|130.58|132.08|129.68|0
1651580700000|2022-05-03 12:25:00|132.83|130.43|131.48|129.08|134.1|131.7|131.38|128.98|0
1651581000000|2022-05-03 12:30:00|131.53|129.13|131.18|128.78|132.09|129.69|130.83|128.43|0
1651581300000|2022-05-03 12:35:00|131.13|128.73|130.35|127.95|131.28|128.88|130.35|127.95|0
1651581600000|2022-05-03 12:40:00|130.38|127.98|129.68|127.28|130.58|128.18|129.68|127.28|0
1651581900000|2022-05-03 12:45:00|129.63|127.23|129.97|127.57|130.02|127.62|129.53|127.13|0
1651582200000|2022-05-03 12:50:00|129.92|127.52|130.12|127.72|130.62|128.22|129.82|127.42|0
1651582500000|2022-05-03 12:55:00|130.1|127.7|130.08|127.68|131|128.6|129.62|127.22|0
1651582800000|2022-05-03 13:00:00|129.98|127.58|130.43|128.03|130.68|128.28|129.88|127.48|0
1651583100000|2022-05-03 13:05:00|130.33|127.93|130.33|127.93|130.68|128.28|130.13|127.73|0
1651583400000|2022-05-03 13:10:00|130.3|127.9|130.62|128.22|130.67|128.27|130.27|127.87|0
1651583700000|2022-05-03 13:15:00|130.65|128.25|130.72|128.32|130.92|128.52|130.27|127.87|0
1651584000000|2022-05-03 13:20:00|130.75|128.35|130.82|128.42|131.27|128.87|130.52|128.12|0
1651584300000|2022-05-03 13:25:00|130.92|128.52|130.87|128.47|131.92|129.52|130.87|128.47|0
1651584600000|2022-05-03 13:30:00|130.72|128.32|129.92|127.52|132.94|130.54|129.42|127.02|0
1651584900000|2022-05-03 13:35:00|130.12|127.72|133.08|130.68|133.29|130.89|130.12|127.72|0
1651585200000|2022-05-03 13:40:00|132.63|130.23|132.02|129.62|132.98|130.58|130.31|127.91|0
1651585500000|2022-05-03 13:45:00|132.17|129.77|132.62|130.22|134|131.6|131.86|129.46|0
1651585800000|2022-05-03 13:50:00|132.83|130.43|130.22|127.82|133.33|130.93|130.12|127.72|0
1651586100000|2022-05-03 13:55:00|130.27|127.87|129.31|126.91|131.22|128.82|128.94|126.54|0
1651586400000|2022-05-03 14:00:00|128.77|126.37|127.49|125.09|129.46|127.06|127.19|124.79|0
1651586700000|2022-05-03 14:05:00|127.44|125.04|130.77|128.37|131.17|128.77|127|124.6|0
1651587000000|2022-05-03 14:10:00|131.02|128.62|128.87|126.47|131.78|129.38|128.82|126.42|0
1651587300000|2022-05-03 14:15:00|129.12|126.72|129.21|126.81|131.17|128.77|129.12|126.72|0
1651587600000|2022-05-03 14:20:00|129.36|126.96|129.25|126.85|130.76|128.36|128.52|126.12|0
1651587900000|2022-05-03 14:25:00|129.1|126.7|127.44|125.04|129.58|127.18|127.02|124.62|0
1651588200000|2022-05-03 14:30:00|127.26|124.86|126.23|123.83|128.55|126.15|125.7|123.3|0
1651588500000|2022-05-03 14:35:00|126.09|123.69|128.05|125.65|128.05|125.65|125.94|123.54|0
1651588800000|2022-05-03 14:40:00|128|125.6|129.84|127.44|129.84|127.44|127.85|125.45|0
1651589100000|2022-05-03 14:45:00|129.89|127.49|130.34|127.94|130.95|128.55|129.59|127.19|0
1651589400000|2022-05-03 14:50:00|130.54|128.14|128.65|126.25|131.62|129.22|128|125.6|0
1651589700000|2022-05-03 14:55:00|128.75|126.35|127.92|125.52|129.51|127.11|127.38|124.98|0
1651590000000|2022-05-03 15:00:00|127.87|125.47|126.29|123.89|128.91|126.51|126.19|123.79|0
1651590300000|2022-05-03 15:05:00|125.71|123.31|122.91|120.51|126.76|124.36|122.48|120.08|0
1651590600000|2022-05-03 15:10:00|122.86|120.46|123.41|121.01|124.81|122.41|122.72|120.32|0
1651590900000|2022-05-03 15:15:00|123.03|120.63|123.36|120.96|124.72|122.32|122.46|120.06|0
1651591200000|2022-05-03 15:20:00|123.32|120.92|121.84|119.44|123.32|120.92|121.79|119.39|0
1651591500000|2022-05-03 15:25:00|121.93|119.53|122.69|120.29|123.03|120.63|121.65|119.25|0
1651591800000|2022-05-03 15:30:00|122.36|119.96|121.31|118.91|122.5|120.1|120.89|118.49|0
1651592100000|2022-05-03 15:35:00|121.24|118.84|123.26|120.86|123.5|121.1|121.24|118.84|0
1651592400000|2022-05-03 15:40:00|123.16|120.76|122.97|120.57|123.16|120.76|121.83|119.43|0
1651592700000|2022-05-03 15:45:00|123.02|120.62|123.16|120.76|123.91|121.51|122.87|120.47|0
1651593000000|2022-05-03 15:50:00|123.11|120.71|123.21|120.81|123.83|121.43|122.78|120.38|0
1651593300000|2022-05-03 15:55:00|123.23|120.83|122.75|120.35|123.64|121.24|122.63|120.23|0
1651593600000|2022-05-03 16:00:00|122.73|120.33|121.82|119.42|123.16|120.76|121.16|118.76|0
1651593900000|2022-05-03 16:05:00|121.87|119.47|125.76|123.36|126.45|124.05|121.87|119.47|0
1651594200000|2022-05-03 16:10:00|125.86|123.46|125.75|123.35|127.07|124.67|125.6|123.2|0
1651594500000|2022-05-03 16:15:00|125.7|123.3|125.6|123.2|126.52|124.12|125.45|123.05|0
1651594800000|2022-05-03 16:20:00|125.69|123.29|124.87|122.47|125.69|123.29|124.53|122.13|0
1651595100000|2022-05-03 16:25:00|124.72|122.32|126.03|123.63|126.03|123.63|124.07|121.67|0
1651595400000|2022-05-03 16:30:00|126.08|123.68|126.08|123.68|127.16|124.76|125.64|123.24|0
1651595700000|2022-05-03 16:35:00|125.93|123.53|125.64|123.24|126.42|124.02|124.96|122.56|0
1651596000000|2022-05-03 16:40:00|125.69|123.29|125.44|123.04|126.03|123.63|124.76|122.36|0
1651596300000|2022-05-03 16:45:00|125.54|123.14|125.68|123.28|126.41|124.01|124.59|122.19|0
1651596600000|2022-05-03 16:50:00|125.9|123.5|126.31|123.91|126.31|123.91|125.15|122.75|0
1651596900000|2022-05-03 16:55:00|126.22|123.82|125.48|123.08|127.24|124.84|125.19|122.79|0
1651597200000|2022-05-03 17:00:00|125.19|122.79|125|122.6|125.48|123.08|123.65|121.25|0
1651597500000|2022-05-03 17:05:00|125.09|122.69|124.1|121.7|125.43|123.03|123.89|121.49|0
1651597800000|2022-05-03 17:10:00|124.08|121.68|123.17|120.77|124.41|122.01|122.95|120.55|0
1651598100000|2022-05-03 17:15:00|122.98|120.58|123.07|120.67|123.14|120.74|122.45|120.05|0
1651598400000|2022-05-03 17:20:00|123.02|120.62|123.54|121.14|124.22|121.82|122.21|119.81|0
1651598700000|2022-05-03 17:25:00|123.64|121.24|124.09|121.69|124.63|122.23|123.35|120.95|0
1651599000000|2022-05-03 17:30:00|124.07|121.67|123.13|120.73|124.21|121.81|123.06|120.66|0
1651599300000|2022-05-03 17:35:00|123.11|120.71|121.78|119.38|123.78|121.38|121.73|119.33|0
1651599600000|2022-05-03 17:40:00|121.73|119.33|121.54|119.14|122.59|120.19|121.49|119.09|0
1651599900000|2022-05-03 17:45:00|121.4|119|122.34|119.94|122.58|120.18|121.35|118.95|0
1651600200000|2022-05-03 17:50:00|122.37|119.97|123.2|120.8|123.73|121.33|122.2|119.8|0
1651600500000|2022-05-03 17:55:00|123.11|120.71|123.34|120.94|123.83|121.43|123.06|120.66|0
1651600800000|2022-05-03 18:00:00|123.39|120.99|124.98|122.58|125.13|122.73|123.39|120.99|0
1651601100000|2022-05-03 18:05:00|125.03|122.63|125.32|122.92|125.81|123.41|125.03|122.63|0
1651601400000|2022-05-03 18:10:00|125.52|123.12|126.81|124.41|126.98|124.58|125.25|122.85|0
1651601700000|2022-05-03 18:15:00|126.98|124.58|128.3|125.9|129.17|126.77|126.22|123.82|0
1651602000000|2022-05-03 18:20:00|128.35|125.95|128.35|125.95|129.05|126.65|128.05|125.65|0
1651602300000|2022-05-03 18:25:00|128.3|125.9|128.92|126.52|129.04|126.64|128.2|125.8|0
1651602600000|2022-05-03 18:30:00|128.89|126.49|127.26|124.86|128.89|126.49|127.26|124.86|0
1651602900000|2022-05-03 18:35:00|127.4|125|128.49|126.09|128.54|126.14|125.88|123.48|0
1651603200000|2022-05-03 18:40:00|128.24|125.84|127.84|125.44|130.54|128.14|127.2|124.8|0
1651603500000|2022-05-03 18:45:00|127.7|125.3|127.15|124.75|129.74|127.34|126.81|124.41|0
1651603800000|2022-05-03 18:50:00|127.1|124.7|126.12|123.72|127.55|125.15|125.24|122.84|0
1651604100000|2022-05-03 18:55:00|126.17|123.77|124.27|121.87|126.61|124.21|123.94|121.54|0
1651604400000|2022-05-03 19:00:00|123.98|121.58|124.8|122.4|125|122.6|123.94|121.54|0
1651604700000|2022-05-03 19:05:00|124.85|122.45|121.21|118.81|126.1|123.7|120.54|118.14|0
1651605000000|2022-05-03 19:10:00|120.97|118.57|120.87|118.47|121.5|119.1|120.47|118.07|0
1651605300000|2022-05-03 19:15:00|120.92|118.52|122.64|120.24|122.79|120.39|120.68|118.28|0
1651605600000|2022-05-03 19:20:00|122.69|120.29|122.02|119.62|124.34|121.94|121.11|118.71|0
1651605900000|2022-05-03 19:25:00|122.22|119.82|122.07|119.67|122.94|120.54|121.5|119.1|0
1651606200000|2022-05-03 19:30:00|122.1|119.7|121.3|118.9|122.99|120.59|120.87|118.47|0
1651606500000|2022-05-03 19:35:00|121.21|118.81|121.96|119.56|123.52|121.12|121.06|118.66|0
1651606800000|2022-05-03 19:40:00|122.16|119.76|123.36|120.96|124.25|121.85|122.16|119.76|0
1651607100000|2022-05-03 19:45:00|123.65|121.25|122.87|120.47|124.29|121.89|121.8|119.4|0
1651607400000|2022-05-03 19:50:00|122.92|120.52|120.69|118.29|124.04|121.64|120.36|117.96|0
1651607700000|2022-05-03 19:55:00|120.46|118.06|120.98|118.58|122.02|119.62|120.12|117.72|0
1651608000000|2022-05-03 20:00:00|120.74|118.34|120.09|117.69|121.19|118.79|118.61|116.21|0
1651608300000|2022-05-03 20:05:00|119.99|117.59|120.37|117.97|120.37|117.97|119.16|116.76|0
1651608600000|2022-05-03 20:10:00|120.42|118.02|120.85|118.45|121.09|118.69|119.39|116.99|0
1651608900000|2022-05-03 20:15:00|120.71|117.91|120.97|118.17|121.28|118.48|120.57|117.77|0
1651609200000|2022-05-03 20:20:00|121|118.2|121.52|118.72|121.91|119.11|120.95|118.15|0
1651609500000|2022-05-03 20:25:00|121.55|118.75|121.37|118.57|121.62|118.82|121.14|118.34|0
1651609800000|2022-05-03 20:30:00|121.42|118.62|121.57|118.77|121.9|119.1|121.13|118.33|0
1651610100000|2022-05-03 20:35:00|121.54|118.74|121.51|118.71|121.66|118.86|121.37|118.57|0
1651610400000|2022-05-03 20:40:00|121.54|118.74|121.44|118.64|121.63|118.83|121.27|118.47|0
1651610700000|2022-05-03 20:45:00|121.37|118.57|121.56|118.76|121.63|118.83|121.1|118.3|0
1651611000000|2022-05-03 20:50:00|121.51|118.71|121.53|118.73|121.65|118.85|121.34|118.54|0
1651611300000|2022-05-03 20:55:00|121.46|118.66|120.86|118.06|121.46|118.66|120.84|118.04|0
1651611600000|2022-05-03 21:00:00|120.87|118.07|120.77|117.97|120.98|118.18|120.77|117.97|0
1651611900000|2022-05-03 21:05:00|120.73|117.93|120.59|117.79|120.79|117.99|120.59|117.79|0
1651612200000|2022-05-03 21:10:00|120.62|117.82|120.67|117.87|120.71|117.91|120.62|117.82|0
1651612500000|2022-05-03 21:15:00|120.69|117.89|120.67|117.87|120.69|117.89|120.64|117.84|0
1651612800000|2022-05-03 21:20:00|120.68|117.88|120.64|117.84|120.69|117.89|120.61|117.81|0
1651613100000|2022-05-03 21:25:00|120.65|117.85|120.64|117.84|120.67|117.87|120.64|117.84|0
1651613400000|2022-05-03 21:30:00|120.65|117.85|120.71|117.91|120.71|117.91|120.65|117.85|0
1651613700000|2022-05-03 21:35:00|120.7|117.9|120.61|117.81|120.7|117.9|120.61|117.81|0
1651614000000|2022-05-03 21:40:00|120.59|117.79|120.7|117.9|120.86|118.06|120.51|117.71|0
1651614300000|2022-05-03 21:45:00|120.65|117.85|120.78|117.98|120.79|117.99|120.65|117.85|0
1651614600000|2022-05-03 21:50:00|120.77|117.97|120.66|117.86|120.77|117.97|120.61|117.81|0
1651614900000|2022-05-03 21:55:00|120.7|117.9|120.65|117.85|120.7|117.9|120.6|117.8|0
1651615200000|2022-05-03 22:00:00|120.64|117.84|121.41|118.61|121.48|118.68|120.64|117.84|0
1651615500000|2022-05-03 22:05:00|121.38|118.58|120.97|118.17|121.38|118.58|120.83|118.03|0
1651615800000|2022-05-03 22:10:00|120.9|118.1|120.59|117.79|120.95|118.15|120.52|117.72|0
1651616100000|2022-05-03 22:15:00|120.61|117.81|120.8|118|120.85|118.05|120.4|117.6|0
1651616400000|2022-05-03 22:20:00|120.78|117.98|120.44|117.64|120.78|117.98|120.35|117.55|0
1651616700000|2022-05-03 22:25:00|120.42|117.62|120.39|117.59|120.51|117.71|120.16|117.36|0
1651617000000|2022-05-03 22:30:00|120.37|117.57|120.51|117.71|120.6|117.8|120.32|117.52|0
1651617300000|2022-05-03 22:35:00|120.46|117.66|120.6|117.8|120.6|117.8|120.32|117.52|0
1651617600000|2022-05-03 22:40:00|120.65|117.85|120.65|117.85|120.65|117.85|120.36|117.56|0
1651617900000|2022-05-03 22:45:00|120.7|117.9|120.65|117.85|120.84|118.04|120.5|117.7|0
1651618200000|2022-05-03 22:50:00|120.67|117.87|120.69|117.89|120.74|117.94|120.6|117.8|0
1651618500000|2022-05-03 22:55:00|120.6|117.8|120.98|118.18|120.98|118.18|120.6|117.8|0
1651618800000|2022-05-03 23:00:00|120.93|118.13|120.73|117.93|121.12|118.32|120.73|117.93|0
1651619100000|2022-05-03 23:05:00|120.76|117.96|120.97|118.17|121.07|118.27|120.76|117.96|0
1651619400000|2022-05-03 23:10:00|120.95|118.15|120.83|118.03|120.97|118.17|120.73|117.93|0
1651619700000|2022-05-03 23:15:00|120.78|117.98|120.75|117.95|120.83|118.03|120.59|117.79|0
1651620000000|2022-05-03 23:20:00|120.68|117.88|120.82|118.02|120.82|118.02|120.58|117.78|0
1651620300000|2022-05-03 23:25:00|120.73|117.93|120.82|118.02|120.82|118.02|120.72|117.92|0
1651620600000|2022-05-03 23:30:00|120.77|117.97|120.63|117.83|120.87|118.07|120.53|117.73|0
1651620900000|2022-05-03 23:35:00|120.6|117.8|120.62|117.82|120.82|118.02|120.58|117.78|0
1651621200000|2022-05-03 23:40:00|120.65|117.85|120.67|117.87|120.7|117.9|120.58|117.78|0
1651621500000|2022-05-03 23:45:00|120.72|117.92|120.24|117.44|120.77|117.97|120.19|117.39|0
1651621800000|2022-05-03 23:50:00|120.22|117.42|120.43|117.63|120.43|117.63|119.95|117.15|0
1651622100000|2022-05-03 23:55:00|120.4|117.6|120.38|117.58|120.62|117.82|120.36|117.56|0
1651622400000|2022-05-04 00:00:00|120.43|117.63|120.52|117.72|120.57|117.77|120.38|117.58|0
1651622700000|2022-05-04 00:05:00|120.47|117.67|120.18|117.38|120.52|117.72|120.18|117.38|0
1651623000000|2022-05-04 00:10:00|120.21|117.41|120.23|117.43|120.28|117.48|119.9|117.1|0
1651623300000|2022-05-04 00:15:00|120.21|117.41|120.32|117.52|120.49|117.69|120.13|117.33|0
1651623600000|2022-05-04 00:20:00|120.42|117.62|120.7|117.9|120.7|117.9|120.32|117.52|0
1651623900000|2022-05-04 00:25:00|120.75|117.95|120.68|117.88|120.8|118|120.46|117.66|0
1651624200000|2022-05-04 00:30:00|120.7|117.9|120.6|117.8|120.79|117.99|120.6|117.8|0
1651624500000|2022-05-04 00:35:00|120.65|117.85|120.55|117.75|120.7|117.9|120.41|117.61|0
1651624800000|2022-05-04 00:40:00|120.5|117.7|120.6|117.8|120.72|117.92|120.26|117.46|0
1651625100000|2022-05-04 00:45:00|120.55|117.75|120.5|117.7|120.57|117.77|120.21|117.41|0
1651625400000|2022-05-04 00:50:00|120.52|117.72|120.64|117.84|120.79|117.99|120.45|117.65|0
1651625700000|2022-05-04 00:55:00|120.69|117.89|120.5|117.7|120.69|117.89|120.45|117.65|0
1651626000000|2022-05-04 01:00:00|120.45|117.65|120.25|117.45|120.54|117.74|120.16|117.36|0
1651626300000|2022-05-04 01:05:00|120.23|117.43|120.3|117.5|120.35|117.55|120.11|117.31|0
1651626600000|2022-05-04 01:10:00|120.35|117.55|120.06|117.26|120.35|117.55|120.04|117.24|0
1651626900000|2022-05-04 01:15:00|120.08|117.28|119.87|117.07|120.11|117.31|119.63|116.83|0
1651627200000|2022-05-04 01:20:00|119.77|116.97|119.75|116.95|119.91|117.11|119.72|116.92|0
1651627500000|2022-05-04 01:25:00|119.82|117.02|119.53|116.73|119.87|117.07|119.48|116.68|0
1651627800000|2022-05-04 01:30:00|119.48|116.68|119.34|116.54|119.67|116.87|119.25|116.45|0
1651628100000|2022-05-04 01:35:00|119.29|116.49|119.34|116.54|119.48|116.68|119.05|116.25|0
1651628400000|2022-05-04 01:40:00|119.29|116.49|119.1|116.3|119.31|116.51|119|116.2|0
1651628700000|2022-05-04 01:45:00|119|116.2|119.24|116.44|119.33|116.53|119|116.2|0
1651629000000|2022-05-04 01:50:00|119.29|116.49|119.33|116.53|119.33|116.53|119.21|116.41|0
1651629300000|2022-05-04 01:55:00|119.31|116.51|119.38|116.58|119.47|116.67|119.24|116.44|0
1651629600000|2022-05-04 02:00:00|119.33|116.53|119.19|116.39|119.42|116.62|118.9|116.1|0
1651629900000|2022-05-04 02:05:00|119.14|116.34|119.14|116.34|119.18|116.38|118.95|116.15|0
1651630200000|2022-05-04 02:10:00|119.18|116.38|119.28|116.48|119.28|116.48|119.09|116.29|0
1651630500000|2022-05-04 02:15:00|119.32|116.52|119.13|116.33|119.42|116.62|119.13|116.33|0
1651630800000|2022-05-04 02:20:00|119.23|116.43|119.32|116.52|119.42|116.62|119.23|116.43|0
1651631100000|2022-05-04 02:25:00|119.27|116.47|119.32|116.52|119.41|116.61|119.18|116.38|0
1651631400000|2022-05-04 02:30:00|119.27|116.47|119.77|116.97|119.79|116.99|119.27|116.47|0
1651631700000|2022-05-04 02:35:00|119.79|116.99|119.74|116.94|119.93|117.13|119.5|116.7|0
1651632000000|2022-05-04 02:40:00|119.72|116.92|120.36|117.56|120.4|117.6|119.62|116.82|0
1651632300000|2022-05-04 02:45:00|120.31|117.51|120.64|117.84|120.67|117.87|120.21|117.41|0
1651632600000|2022-05-04 02:50:00|120.62|117.82|120.73|117.93|120.83|118.03|120.54|117.74|0
1651632900000|2022-05-04 02:55:00|120.78|117.98|121.02|118.22|121.07|118.27|120.64|117.84|0
1651633200000|2022-05-04 03:00:00|120.95|118.15|120.59|117.79|120.97|118.17|120.54|117.74|0
1651633500000|2022-05-04 03:05:00|120.63|117.83|120.66|117.86|120.68|117.88|120.39|117.59|0
1651633800000|2022-05-04 03:10:00|120.68|117.88|120.82|118.02|121.06|118.26|120.68|117.88|0
1651634100000|2022-05-04 03:15:00|120.8|118|120.68|117.88|120.82|118.02|120.63|117.83|0
1651634400000|2022-05-04 03:20:00|120.63|117.83|120.58|117.78|120.67|117.87|120.48|117.68|0
1651634700000|2022-05-04 03:25:00|120.53|117.73|120.55|117.75|120.55|117.75|120.32|117.52|0
1651635000000|2022-05-04 03:30:00|120.53|117.73|121.24|118.44|121.29|118.49|120.53|117.73|0
1651635300000|2022-05-04 03:35:00|121.29|118.49|121.19|118.39|121.29|118.49|121.1|118.3|0
1651635600000|2022-05-04 03:40:00|121.22|118.42|121.29|118.49|121.53|118.73|121.19|118.39|0
1651635900000|2022-05-04 03:45:00|121.34|118.54|121.33|118.53|121.38|118.58|121.14|118.34|0
1651636200000|2022-05-04 03:50:00|121.31|118.51|121.19|118.39|121.33|118.53|121.14|118.34|0
1651636500000|2022-05-04 03:55:00|121.16|118.36|121.11|118.31|121.28|118.48|121.11|118.31|0
1651636800000|2022-05-04 04:00:00|121.09|118.29|120.85|118.05|121.14|118.34|120.61|117.81|0
1651637100000|2022-05-04 04:05:00|120.8|118|120.89|118.09|120.94|118.14|120.8|118|0
1651637400000|2022-05-04 04:10:00|120.92|118.12|120.75|117.95|121.01|118.21|120.56|117.76|0
1651637700000|2022-05-04 04:15:00|120.73|117.93|120.46|117.66|120.75|117.95|120.41|117.61|0
1651638000000|2022-05-04 04:20:00|120.41|117.61|120.55|117.75|120.6|117.8|120.41|117.61|0
1651638300000|2022-05-04 04:25:00|120.6|117.8|120.6|117.8|120.65|117.85|120.5|117.7|0
1651638600000|2022-05-04 04:30:00|120.55|117.75|120.12|117.32|120.6|117.8|119.98|117.18|0
1651638900000|2022-05-04 04:35:00|120.1|117.3|120|117.2|120.21|117.41|119.97|117.17|0
1651639200000|2022-05-04 04:40:00|120.02|117.22|120.21|117.41|120.21|117.41|120.02|117.22|0
1651639500000|2022-05-04 04:45:00|120.26|117.46|120.3|117.5|120.35|117.55|120.23|117.43|0
1651639800000|2022-05-04 04:50:00|120.35|117.55|120.64|117.84|120.68|117.88|120.35|117.55|0
1651640100000|2022-05-04 04:55:00|120.59|117.79|120.82|118.02|120.92|118.12|120.59|117.79|0
1651640400000|2022-05-04 05:00:00|120.87|118.07|120.75|117.95|120.97|118.17|120.63|117.83|0
1651640700000|2022-05-04 05:05:00|120.73|117.93|120.25|117.45|120.82|118.02|120.2|117.4|0
1651641000000|2022-05-04 05:10:00|120.3|117.5|120.39|117.59|120.49|117.69|120.01|117.21|0
1651641300000|2022-05-04 05:15:00|120.37|117.57|122.19|119.39|122.48|119.68|120.29|117.49|0
1651641600000|2022-05-04 05:20:00|122.16|119.36|122.21|119.41|122.38|119.58|122.09|119.29|0
1651641900000|2022-05-04 05:25:00|122.19|119.39|121.99|119.19|122.28|119.48|121.99|119.19|0
1651642200000|2022-05-04 05:30:00|121.97|119.17|122.13|119.33|122.23|119.43|121.8|119|0
1651642500000|2022-05-04 05:35:00|122.18|119.38|122.27|119.47|122.33|119.53|122.13|119.33|0
1651642800000|2022-05-04 05:40:00|122.23|119.43|122.13|119.33|122.37|119.57|122.08|119.28|0
1651643100000|2022-05-04 05:45:00|122.18|119.38|121.98|119.18|122.32|119.52|121.98|119.18|0
1651643400000|2022-05-04 05:50:00|121.96|119.16|121.74|118.94|122.13|119.33|121.74|118.94|0
1651643700000|2022-05-04 05:55:00|121.72|118.92|121.45|118.65|121.79|118.99|121.36|118.56|0
1651644000000|2022-05-04 06:00:00|121.55|118.75|122.31|119.51|122.36|119.56|121.55|118.75|0
1651644300000|2022-05-04 06:05:00|122.36|119.56|121.83|119.03|122.5|119.7|121.54|118.74|0
1651644600000|2022-05-04 06:10:00|121.78|118.98|121.76|118.96|121.88|119.08|121.5|118.7|0
1651644900000|2022-05-04 06:15:00|121.73|118.93|121.18|118.38|121.83|119.03|121.11|118.31|0
1651645200000|2022-05-04 06:20:00|121.16|118.36|121.39|118.59|121.44|118.64|121.06|118.26|0
1651645500000|2022-05-04 06:25:00|121.37|118.57|121.73|118.93|121.87|119.07|121.35|118.55|0
1651645800000|2022-05-04 06:30:00|121.68|118.88|121.63|118.83|121.8|119|121.34|118.54|0
1651646100000|2022-05-04 06:35:00|121.65|118.85|121.34|118.54|121.72|118.92|121.34|118.54|0
1651646400000|2022-05-04 06:40:00|121.39|118.59|121.29|118.49|121.53|118.73|121.2|118.4|0
1651646700000|2022-05-04 06:45:00|121.24|118.44|121.34|118.54|121.53|118.73|121.15|118.35|0
1651647000000|2022-05-04 06:50:00|121.36|118.56|121.52|118.72|121.72|118.92|121.24|118.44|0
1651647300000|2022-05-04 06:55:00|121.5|118.7|121.33|118.53|121.52|118.72|121.19|118.39|0
1651647600000|2022-05-04 07:00:00|121.52|118.72|121.02|118.22|121.81|119.01|120.85|118.05|0
1651647900000|2022-05-04 07:05:00|120.84|118.44|121.45|119.05|121.81|119.41|120.65|118.25|0
1651648200000|2022-05-04 07:10:00|121.42|119.02|122.24|119.84|122.5|120.1|121.31|118.91|0
1651648500000|2022-05-04 07:15:00|122.28|119.88|121.3|118.9|122.71|120.31|121.26|118.86|0
1651648800000|2022-05-04 07:20:00|121.28|118.88|121.92|119.52|122.12|119.72|121.09|118.69|0
1651649100000|2022-05-04 07:25:00|121.88|119.48|121.78|119.38|122.7|120.3|121.76|119.36|0
1651649400000|2022-05-04 07:30:00|121.87|119.47|122.04|119.64|122.16|119.76|121.68|119.28|0
1651649700000|2022-05-04 07:35:00|122.09|119.69|121.87|119.47|122.35|119.95|121.73|119.33|0
1651650000000|2022-05-04 07:40:00|121.94|119.54|121.68|119.28|122.13|119.73|121.63|119.23|0
1651650300000|2022-05-04 07:45:00|121.65|119.25|121.24|118.84|121.65|119.25|121.1|118.7|0
1651650600000|2022-05-04 07:50:00|121.1|118.7|120.62|118.22|121.15|118.75|120.6|118.2|0
1651650900000|2022-05-04 07:55:00|120.52|118.12|120.71|118.31|120.76|118.36|120.48|118.08|0
1651651200000|2022-05-04 08:00:00|120.69|118.29|120.62|118.22|120.69|118.29|120.19|117.79|0
1651651500000|2022-05-04 08:05:00|120.64|118.24|120|117.6|120.81|118.41|119.95|117.55|0
1651651800000|2022-05-04 08:10:00|120.04|117.64|120.09|117.69|120.28|117.88|119.81|117.41|0
1651652100000|2022-05-04 08:15:00|120.11|117.71|120.51|118.11|120.56|118.16|120.04|117.64|0
1651652400000|2022-05-04 08:20:00|120.56|118.16|120.54|118.14|120.8|118.4|120.51|118.11|0
1651652700000|2022-05-04 08:25:00|120.56|118.16|119.94|117.54|120.56|118.16|119.89|117.49|0
1651653000000|2022-05-04 08:30:00|119.89|117.49|120.29|117.89|120.6|118.2|119.89|117.49|0
1651653300000|2022-05-04 08:35:00|120.32|117.92|120.36|117.96|120.58|118.18|120.22|117.82|0
1651653600000|2022-05-04 08:40:00|120.32|117.92|120.27|117.87|120.55|118.15|120.22|117.82|0
1651653900000|2022-05-04 08:45:00|120.31|117.91|120.07|117.67|120.46|118.06|119.89|117.49|0
1651654200000|2022-05-04 08:50:00|120.05|117.65|120.12|117.72|120.26|117.86|119.91|117.51|0
1651654500000|2022-05-04 08:55:00|120.1|117.7|120.16|117.76|120.26|117.86|119.86|117.46|0
1651654800000|2022-05-04 09:00:00|120.21|117.81|120.97|118.57|121.12|118.72|120.16|117.76|0
1651655100000|2022-05-04 09:05:00|121.12|118.72|120.99|118.59|121.16|118.76|120.78|118.38|0
1651655400000|2022-05-04 09:10:00|120.97|118.57|120.54|118.14|121.16|118.76|120.54|118.14|0
1651655700000|2022-05-04 09:15:00|120.59|118.19|120.77|118.37|120.77|118.37|120.49|118.09|0
1651656000000|2022-05-04 09:20:00|120.73|118.33|120.53|118.13|121.11|118.71|120.49|118.09|0
1651656300000|2022-05-04 09:25:00|120.58|118.18|120.29|117.89|120.68|118.28|120.25|117.85|0
1651656600000|2022-05-04 09:30:00|120.27|117.87|120.06|117.66|120.48|118.08|120.06|117.66|0
1651656900000|2022-05-04 09:35:00|120.1|117.7|120.27|117.87|120.36|117.96|120.1|117.7|0
1651657200000|2022-05-04 09:40:00|120.29|117.89|119.93|117.53|120.34|117.94|119.72|117.32|0
1651657500000|2022-05-04 09:45:00|119.91|117.51|119.91|117.51|120.1|117.7|119.77|117.37|0
1651657800000|2022-05-04 09:50:00|119.88|117.48|119.53|117.13|120.1|117.7|119.53|117.13|0
1651658100000|2022-05-04 09:55:00|119.48|117.08|119.05|116.65|119.55|117.15|119.01|116.61|0
1651658400000|2022-05-04 10:00:00|119.01|116.61|118.89|116.49|119.05|116.65|118.63|116.23|0
1651658700000|2022-05-04 10:05:00|118.91|116.51|118.86|116.46|119.1|116.7|118.67|116.27|0
1651659000000|2022-05-04 10:10:00|118.91|116.51|119|116.6|119.09|116.69|118.86|116.46|0
1651659300000|2022-05-04 10:15:00|118.95|116.55|118.81|116.41|119.05|116.65|118.76|116.36|0
1651659600000|2022-05-04 10:20:00|118.76|116.36|119.11|116.71|119.28|116.88|118.74|116.34|0
1651659900000|2022-05-04 10:25:00|119.14|116.74|119.65|117.25|119.65|117.25|119.04|116.64|0
1651660200000|2022-05-04 10:30:00|119.63|117.23|119.41|117.01|119.63|117.23|119.02|116.62|0
1651660500000|2022-05-04 10:35:00|119.39|116.99|119.67|117.27|120.28|117.88|119.22|116.82|0
1651660800000|2022-05-04 10:40:00|119.72|117.32|119.62|117.22|120|117.6|119.57|117.17|0
1651661100000|2022-05-04 10:45:00|119.57|117.17|119.81|117.41|119.95|117.55|119.53|117.13|0
1651661400000|2022-05-04 10:50:00|119.83|117.43|119.66|117.26|119.9|117.5|119.66|117.26|0
1651661700000|2022-05-04 10:55:00|119.62|117.22|119.71|117.31|119.99|117.59|119.24|116.84|0
1651662000000|2022-05-04 11:00:00|119.76|117.36|120.04|117.64|120.04|117.64|119.52|117.12|0
1651662300000|2022-05-04 11:05:00|120.06|117.66|120.01|117.61|120.13|117.73|119.92|117.52|0
1651662600000|2022-05-04 11:10:00|120.03|117.63|119.8|117.4|120.13|117.73|119.65|117.25|0
1651662900000|2022-05-04 11:15:00|119.75|117.35|119.54|117.14|119.75|117.35|119.42|117.02|0
1651663200000|2022-05-04 11:20:00|119.51|117.11|118.9|116.5|119.56|117.16|118.83|116.43|0
1651663500000|2022-05-04 11:25:00|118.87|116.47|118.8|116.4|119.01|116.61|118.66|116.26|0
1651663800000|2022-05-04 11:30:00|118.75|116.35|118.75|116.35|118.92|116.52|118.66|116.26|0
1651664100000|2022-05-04 11:35:00|118.8|116.4|119.03|116.63|119.13|116.73|118.75|116.35|0
1651664400000|2022-05-04 11:40:00|119.08|116.68|119.37|116.97|119.42|117.02|118.98|116.58|0
1651664700000|2022-05-04 11:45:00|119.33|116.93|119.42|117.02|119.47|117.07|119.23|116.83|0
1651665000000|2022-05-04 11:50:00|119.37|116.97|119.84|117.44|119.94|117.54|119.32|116.92|0
1651665300000|2022-05-04 11:55:00|119.79|117.39|119.84|117.44|119.94|117.54|119.77|117.37|0
1651665600000|2022-05-04 12:00:00|119.79|117.39|119.6|117.2|119.79|117.39|119.46|117.06|0
1651665900000|2022-05-04 12:05:00|119.55|117.15|119.41|117.01|119.6|117.2|119.25|116.85|0
1651666200000|2022-05-04 12:10:00|119.36|116.96|119.41|117.01|119.83|117.43|119.27|116.87|0
1651666500000|2022-05-04 12:15:00|119.36|116.96|119.69|117.29|119.83|117.43|119.36|116.96|0
1651666800000|2022-05-04 12:20:00|119.67|117.27|120.21|117.81|120.26|117.86|119.67|117.27|0
1651667100000|2022-05-04 12:25:00|120.25|117.85|119.92|117.52|120.4|118|119.87|117.47|0
1651667400000|2022-05-04 12:30:00|119.95|117.55|120.58|118.18|120.63|118.23|119.87|117.47|0
1651667700000|2022-05-04 12:35:00|120.63|118.23|120.58|118.18|120.77|118.37|120.49|118.09|0
1651668000000|2022-05-04 12:40:00|120.63|118.23|120.63|118.23|121.01|118.61|120.63|118.23|0
1651668300000|2022-05-04 12:45:00|120.67|118.27|121.05|118.65|121.1|118.7|120.53|118.13|0
1651668600000|2022-05-04 12:50:00|121.15|118.75|121.05|118.65|121.24|118.84|120.86|118.46|0
1651668900000|2022-05-04 12:55:00|121.1|118.7|121.33|118.93|121.33|118.93|120.55|118.15|0
1651669200000|2022-05-04 13:00:00|121.38|118.98|121|118.6|121.47|119.07|120.9|118.5|0
1651669500000|2022-05-04 13:05:00|121.04|118.64|120.9|118.5|121.19|118.79|120.75|118.35|0
1651669800000|2022-05-04 13:10:00|120.95|118.55|121.47|119.07|121.71|119.31|120.95|118.55|0
1651670100000|2022-05-04 13:15:00|121.52|119.12|121.23|118.83|121.52|119.12|121.08|118.68|0
1651670400000|2022-05-04 13:20:00|121.28|118.88|120.96|118.56|121.28|118.88|120.8|118.4|0
1651670700000|2022-05-04 13:25:00|120.94|118.54|121.61|119.21|121.61|119.21|120.7|118.3|0
1651671000000|2022-05-04 13:30:00|121.51|119.11|122.95|120.55|123.15|120.75|121.46|119.06|0
1651671300000|2022-05-04 13:35:00|123.19|120.79|122.71|120.31|123.19|120.79|122.13|119.73|0
1651671600000|2022-05-04 13:40:00|122.8|120.4|121.89|119.49|122.95|120.55|121.6|119.2|0
1651671900000|2022-05-04 13:45:00|121.55|119.15|121.12|118.72|122.08|119.68|120.83|118.43|0
1651672200000|2022-05-04 13:50:00|121.17|118.77|121.25|118.85|121.93|119.53|119.77|117.37|0
1651672500000|2022-05-04 13:55:00|121.54|119.14|121.99|119.59|122.02|119.62|120.72|118.32|0
1651672800000|2022-05-04 14:00:00|122.02|119.62|122.5|120.1|122.99|120.59|121.54|119.14|0
1651673100000|2022-05-04 14:05:00|122.4|120|123.28|120.88|123.52|121.12|122.35|119.95|0
1651673400000|2022-05-04 14:10:00|123.13|120.73|123.81|121.41|123.81|121.41|122.3|119.9|0
1651673700000|2022-05-04 14:15:00|124.11|121.71|123.91|121.51|124.7|122.3|123.47|121.07|0
1651674000000|2022-05-04 14:20:00|123.81|121.41|123.54|121.14|124.15|121.75|123.1|120.7|0
1651674300000|2022-05-04 14:25:00|123.61|121.21|123.15|120.75|123.86|121.46|122.39|119.99|0
1651674600000|2022-05-04 14:30:00|123.07|120.67|124.74|122.34|125.09|122.69|122.78|120.38|0
1651674900000|2022-05-04 14:35:00|124.64|122.24|123.62|121.22|124.74|122.34|123.08|120.68|0
1651675200000|2022-05-04 14:40:00|123.67|121.27|123.52|121.12|123.86|121.46|122.98|120.58|0
1651675500000|2022-05-04 14:45:00|123.42|121.02|123.51|121.11|123.71|121.31|122.74|120.34|0
1651675800000|2022-05-04 14:50:00|123.42|121.02|124.1|121.7|124.54|122.14|123.42|121.02|0
1651676100000|2022-05-04 14:55:00|124.05|121.65|123.23|120.83|124.39|121.99|123.04|120.64|0
1651676400000|2022-05-04 15:00:00|123.09|120.69|123.77|121.37|124.16|121.76|122.74|120.34|0
1651676700000|2022-05-04 15:05:00|123.72|121.32|123.03|120.63|123.97|121.57|122.94|120.54|0
1651677000000|2022-05-04 15:10:00|123.08|120.68|124.55|122.15|124.9|122.5|122.89|120.49|0
1651677300000|2022-05-04 15:15:00|124.5|122.1|124.01|121.61|124.9|122.5|124.01|121.61|0
1651677600000|2022-05-04 15:20:00|124.11|121.71|124.75|122.35|125.76|123.36|123.38|120.98|0
1651677900000|2022-05-04 15:25:00|124.7|122.3|124.9|122.5|125.54|123.14|124.33|121.93|0
1651678200000|2022-05-04 15:30:00|125.04|122.64|125.69|123.29|126.09|123.69|124.82|122.42|0
1651678500000|2022-05-04 15:35:00|125.79|123.39|124.94|122.54|126.18|123.78|124.94|122.54|0
1651678800000|2022-05-04 15:40:00|125.04|122.64|124.69|122.29|125.19|122.79|124.47|122.07|0
1651679100000|2022-05-04 15:45:00|124.77|122.37|123.12|120.72|124.99|122.59|123.12|120.72|0
1651679400000|2022-05-04 15:50:00|123.22|120.82|121.58|119.18|123.61|121.21|121.58|119.18|0
1651679700000|2022-05-04 15:55:00|121.43|119.03|122.26|119.86|122.6|120.2|121.38|118.98|0
1651680000000|2022-05-04 16:00:00|122.21|119.81|123.11|120.71|123.11|120.71|122.06|119.66|0
1651680300000|2022-05-04 16:05:00|122.7|120.3|121.78|119.38|122.7|120.3|121.63|119.23|0
1651680600000|2022-05-04 16:10:00|121.8|119.4|122.02|119.62|122.55|120.15|121.8|119.4|0
1651680900000|2022-05-04 16:15:00|121.94|119.54|120.95|118.55|122.45|120.05|120.76|118.36|0
1651681200000|2022-05-04 16:20:00|120.8|118.4|119.6|117.2|120.8|118.4|119.08|116.68|0
1651681500000|2022-05-04 16:25:00|119.56|117.16|118.77|116.37|120.83|118.43|118.63|116.23|0
1651681800000|2022-05-04 16:30:00|118.8|116.4|118.77|116.37|119.06|116.66|118.49|116.09|0
1651682100000|2022-05-04 16:35:00|118.86|116.46|117.66|115.26|118.86|116.46|117.66|115.26|0
1651682400000|2022-05-04 16:40:00|117.73|115.33|118.15|115.75|118.53|116.13|117.59|115.19|0
1651682700000|2022-05-04 16:45:00|118.05|115.65|118.53|116.13|119.05|116.65|118.05|115.65|0
1651683000000|2022-05-04 16:50:00|118.57|116.17|117.49|115.09|119.05|116.65|117.49|115.09|0
1651683300000|2022-05-04 16:55:00|117.44|115.04|116.92|114.52|118.19|115.79|116.87|114.47|0
1651683600000|2022-05-04 17:00:00|116.87|114.47|116.84|114.44|118.25|115.85|116.17|113.77|0
1651683900000|2022-05-04 17:05:00|116.8|114.4|117.66|115.26|118.86|116.46|116.75|114.35|0
1651684200000|2022-05-04 17:10:00|117.78|115.38|118.7|116.3|119.01|116.61|117.78|115.38|0
1651684500000|2022-05-04 17:15:00|118.65|116.25|118.32|115.92|118.65|116.25|117.99|115.59|0
1651684800000|2022-05-04 17:20:00|118.22|115.82|118.2|115.8|118.69|116.29|117.7|115.3|0
1651685100000|2022-05-04 17:25:00|118.17|115.77|118.69|116.29|118.79|116.39|117.94|115.54|0
1651685400000|2022-05-04 17:30:00|118.64|116.24|118.07|115.67|119.26|116.86|117.98|115.58|0
1651685700000|2022-05-04 17:35:00|117.98|115.58|118.54|116.14|119.33|116.93|117.58|115.18|0
1651686000000|2022-05-04 17:40:00|118.59|116.19|118.07|115.67|118.87|116.47|117.98|115.58|0
1651686300000|2022-05-04 17:45:00|118.02|115.62|118.56|116.16|118.56|116.16|117.98|115.58|0
1651686600000|2022-05-04 17:50:00|118.59|116.19|118.44|116.04|118.92|116.52|118.35|115.95|0
1651686900000|2022-05-04 17:55:00|118.54|116.14|117.2|114.8|118.7|116.3|115.73|113.33|0
1651687200000|2022-05-04 18:00:00|117.06|114.66|115.57|113.17|119.03|116.63|113.64|111.24|0
1651687500000|2022-05-04 18:05:00|115.22|112.82|118.06|115.66|120.34|117.94|113.96|111.56|0
1651687800000|2022-05-04 18:10:00|117.68|115.28|117.94|115.54|119.03|116.63|116.37|113.97|0
1651688100000|2022-05-04 18:15:00|117.87|115.47|119.67|117.27|120.38|117.98|117.68|115.28|0
1651688400000|2022-05-04 18:20:00|119.71|117.31|118.89|116.49|121.35|118.95|118.41|116.01|0
1651688700000|2022-05-04 18:25:00|118.98|116.58|116.07|113.67|119.43|117.03|114.87|112.47|0
1651689000000|2022-05-04 18:30:00|115.97|113.57|123.55|121.15|124.24|121.84|115.24|112.84|0
1651689300000|2022-05-04 18:35:00|123.6|121.2|119.18|116.78|124.64|122.24|118.85|116.45|0
1651689600000|2022-05-04 18:40:00|119.92|117.52|112.61|110.21|120.68|118.28|111.35|108.95|0
1651689900000|2022-05-04 18:45:00|112.8|110.4|110.75|108.35|114.22|111.82|106.85|104.45|0
1651690200000|2022-05-04 18:50:00|110.18|107.78|107.33|104.93|111.36|108.96|107.29|104.89|0
1651690500000|2022-05-04 18:55:00|107.25|104.85|107.69|105.29|108.61|106.21|106.43|104.03|0
1651690800000|2022-05-04 19:00:00|107.51|105.11|106.25|103.85|108.49|106.09|106.05|103.65|0
1651691100000|2022-05-04 19:05:00|106.27|103.87|105.03|102.63|106.68|104.28|104.56|102.16|0
1651691400000|2022-05-04 19:10:00|104.9|102.5|104.33|101.93|105.17|102.77|103.17|100.77|0
1651691700000|2022-05-04 19:15:00|104.45|102.05|105.21|102.81|105.63|103.23|102.95|100.55|0
1651692000000|2022-05-04 19:20:00|105.12|102.72|103.61|101.21|105.29|102.89|103.57|101.17|0
1651692300000|2022-05-04 19:25:00|103.69|101.29|101.4|99|103.69|101.29|101.28|98.88|0
1651692600000|2022-05-04 19:30:00|101.15|98.75|99.24|96.84|101.94|99.54|99.07|96.67|0
1651692900000|2022-05-04 19:35:00|99.2|96.8|99.11|96.71|100.17|97.77|98.87|96.47|0
1651693200000|2022-05-04 19:40:00|99.15|96.75|98.79|96.39|100.04|97.64|98.63|96.23|0
1651693500000|2022-05-04 19:45:00|98.95|96.55|97.95|95.55|99.76|97.36|97.95|95.55|0
1651693800000|2022-05-04 19:50:00|97.71|95.31|97.5|95.1|97.95|95.55|95.95|93.55|0
1651694100000|2022-05-04 19:55:00|97.44|95.04|97.52|95.12|98.36|95.96|97.12|94.72|0
1651694400000|2022-05-04 20:00:00|97.28|94.88|99.11|96.71|99.11|96.71|97.28|94.88|0
1651694700000|2022-05-04 20:05:00|99.19|96.79|99.07|96.67|99.19|96.79|98.71|96.31|0
1651695000000|2022-05-04 20:10:00|99.03|96.63|100.01|97.61|100.13|97.73|98.91|96.51|0
1651695300000|2022-05-04 20:15:00|100.41|97.57|100.24|97.44|100.49|97.69|100.17|97.37|0
1651695600000|2022-05-04 20:20:00|100.2|97.4|100.23|97.43|100.23|97.43|99.87|97.07|0
1651695900000|2022-05-04 20:25:00|100.19|97.39|100.31|97.51|100.31|97.51|99.95|97.15|0
1651696200000|2022-05-04 20:30:00|100.39|97.59|100.55|97.75|100.55|97.75|100.31|97.51|0
1651696500000|2022-05-04 20:35:00|100.51|97.71|100.43|97.63|100.68|97.88|100.39|97.59|0
1651696800000|2022-05-04 20:40:00|100.45|97.65|100.43|97.63|100.55|97.75|100.37|97.57|0
1651697100000|2022-05-04 20:45:00|100.47|97.67|100.63|97.83|100.67|97.87|100.39|97.59|0
1651697400000|2022-05-04 20:50:00|100.59|97.79|100.55|97.75|100.65|97.85|100.42|97.62|0
1651697700000|2022-05-04 20:55:00|100.59|97.79|100.61|97.81|100.67|97.87|100.5|97.7|0
1651698000000|2022-05-04 21:00:00|100.53|97.73|100.3|97.5|100.57|97.77|100.24|97.44|0
1651698300000|2022-05-04 21:05:00|100.25|97.45|100.24|97.44|100.3|97.5|100.12|97.32|0
1651698600000|2022-05-04 21:10:00|100.22|97.42|100.16|97.36|100.22|97.42|100.14|97.34|0
1651698900000|2022-05-04 21:15:00|100.15|97.35|100.05|97.25|100.16|97.36|100.04|97.24|0
1651699200000|2022-05-04 21:20:00|100.03|97.23|100.11|97.31|100.13|97.33|100.03|97.23|0
1651699500000|2022-05-04 21:25:00|100.1|97.3|100.03|97.23|100.16|97.36|100.03|97.23|0
1651699800000|2022-05-04 21:30:00|100|97.2|99.97|97.17|100|97.2|99.94|97.14|0
1651700100000|2022-05-04 21:35:00|99.98|97.18|99.98|97.18|99.99|97.19|99.98|97.18|0
1651700400000|2022-05-04 21:40:00|99.99|97.19|100.12|97.32|100.12|97.32|99.99|97.19|0
1651700700000|2022-05-04 21:45:00|100.11|97.31|100.05|97.25|100.11|97.31|100.02|97.22|0
1651701000000|2022-05-04 21:50:00|100.04|97.24|100.08|97.28|100.08|97.28|100.02|97.22|0
1651701300000|2022-05-04 21:55:00|100.07|97.27|100.09|97.29|100.14|97.34|100.06|97.26|0
1651701600000|2022-05-04 22:00:00|99.93|97.13|99.81|97.01|100.22|97.42|99.75|96.95|0
1651701900000|2022-05-04 22:05:00|99.83|97.03|99.83|97.03|99.97|97.17|99.75|96.95|0
1651702200000|2022-05-04 22:10:00|99.87|97.07|99.5|96.7|99.93|97.13|99.42|96.62|0
1651702500000|2022-05-04 22:15:00|99.53|96.73|99.18|96.38|99.53|96.73|99.18|96.38|0
1651702800000|2022-05-04 22:20:00|99.14|96.34|99.12|96.32|99.2|96.4|98.9|96.1|0
1651703100000|2022-05-04 22:25:00|99.14|96.34|99.26|96.46|99.32|96.52|99.1|96.3|0
1651703400000|2022-05-04 22:30:00|99.22|96.42|99.7|96.9|99.78|96.98|99.22|96.42|0
1651703700000|2022-05-04 22:35:00|99.74|96.94|100.1|97.3|100.22|97.42|99.74|96.94|0
1651704000000|2022-05-04 22:40:00|100.14|97.34|100.46|97.66|100.55|97.75|100.14|97.34|0
1651704300000|2022-05-04 22:45:00|100.42|97.62|100.42|97.62|100.46|97.66|100.3|97.5|0
1651704600000|2022-05-04 22:50:00|100.38|97.58|100.26|97.46|100.38|97.58|100.22|97.42|0
1651704900000|2022-05-04 22:55:00|100.24|97.44|100.34|97.54|100.38|97.58|100.13|97.33|0
1651705200000|2022-05-04 23:00:00|100.29|97.49|100.13|97.33|100.34|97.54|100.07|97.27|0
1651705500000|2022-05-04 23:05:00|100.09|97.29|100.05|97.25|100.17|97.37|99.97|97.17|0
1651705800000|2022-05-04 23:10:00|100.01|97.21|100.01|97.21|100.05|97.25|99.84|97.04|0
1651706100000|2022-05-04 23:15:00|100.05|97.25|100.08|97.28|100.13|97.33|99.96|97.16|0
1651706400000|2022-05-04 23:20:00|100.04|97.24|100.2|97.4|100.29|97.49|100.04|97.24|0
1651706700000|2022-05-04 23:25:00|100.24|97.44|100.24|97.44|100.29|97.49|100.16|97.36|0
1651707000000|2022-05-04 23:30:00|100.2|97.4|100.36|97.56|100.4|97.6|100.2|97.4|0
1651707300000|2022-05-04 23:35:00|100.32|97.52|100.52|97.72|100.56|97.76|100.16|97.36|0
1651707600000|2022-05-04 23:40:00|100.56|97.76|100.36|97.56|100.56|97.76|100.32|97.52|0
1651707900000|2022-05-04 23:45:00|100.38|97.58|100.42|97.62|100.44|97.64|100.32|97.52|0
1651708200000|2022-05-04 23:50:00|100.4|97.6|100.11|97.31|100.4|97.6|100.11|97.31|0
1651708500000|2022-05-04 23:55:00|100.15|97.35|100.19|97.39|100.23|97.43|100.07|97.27|0
1651708800000|2022-05-05 00:00:00|100.15|97.35|100.15|97.35|100.23|97.43|99.99|97.19|0
1651709100000|2022-05-05 00:05:00|100.11|97.31|100.23|97.43|100.39|97.59|100.09|97.29|0
1651709400000|2022-05-05 00:10:00|100.25|97.45|100.29|97.49|100.39|97.59|100.1|97.3|0
1651709700000|2022-05-05 00:15:00|100.31|97.51|100.14|97.34|100.35|97.55|100.14|97.34|0
1651710000000|2022-05-05 00:20:00|100.18|97.38|99.61|96.81|100.24|97.44|99.29|96.49|0
1651710300000|2022-05-05 00:25:00|99.57|96.77|99.9|97.1|99.9|97.1|99.45|96.65|0
1651710600000|2022-05-05 00:30:00|99.86|97.06|99.45|96.65|99.9|97.1|99.33|96.53|0
1651710900000|2022-05-05 00:35:00|99.43|96.63|99.45|96.65|99.57|96.77|99.33|96.53|0
1651711200000|2022-05-05 00:40:00|99.47|96.67|99.65|96.85|99.69|96.89|99.45|96.65|0
1651711500000|2022-05-05 00:45:00|99.61|96.81|99.4|96.6|99.65|96.85|99.28|96.48|0
1651711800000|2022-05-05 00:50:00|99.44|96.64|99.54|96.74|99.6|96.8|99.4|96.6|0
1651712100000|2022-05-05 00:55:00|99.52|96.72|99.38|96.58|99.64|96.84|99.32|96.52|0
1651712400000|2022-05-05 01:00:00|99.36|96.56|99.4|96.6|99.42|96.62|99.24|96.44|0
1651712700000|2022-05-05 01:05:00|99.36|96.56|99.44|96.64|99.44|96.64|99.24|96.44|0
1651713000000|2022-05-05 01:10:00|99.46|96.66|99.47|96.67|99.48|96.68|99.36|96.56|0
1651713300000|2022-05-05 01:15:00|99.43|96.63|99.51|96.71|99.76|96.96|99.43|96.63|0
1651713600000|2022-05-05 01:20:00|99.47|96.67|99.15|96.35|99.55|96.75|99.15|96.35|0
1651713900000|2022-05-05 01:25:00|99.11|96.31|99.73|96.93|99.77|96.97|98.87|96.07|0
1651714200000|2022-05-05 01:30:00|99.81|97.01|99.97|97.17|100.01|97.21|99.45|96.65|0
1651714500000|2022-05-05 01:35:00|99.99|97.19|99.97|97.17|100.11|97.31|99.91|97.11|0
1651714800000|2022-05-05 01:40:00|99.99|97.19|100.45|97.65|100.58|97.78|99.93|97.13|0
1651715100000|2022-05-05 01:45:00|100.41|97.61|100.74|97.94|100.82|98.02|100.33|97.53|0
1651715400000|2022-05-05 01:50:00|100.76|97.96|100.9|98.1|100.94|98.14|100.73|97.93|0
1651715700000|2022-05-05 01:55:00|100.86|98.06|100.65|97.85|100.86|98.06|100.57|97.77|0
1651716000000|2022-05-05 02:00:00|100.63|97.83|100.85|98.05|100.87|98.07|100.61|97.81|0
1651716300000|2022-05-05 02:05:00|100.87|98.07|100.69|97.89|100.91|98.11|100.65|97.85|0
1651716600000|2022-05-05 02:10:00|100.67|97.87|100.73|97.93|100.81|98.01|100.56|97.76|0
1651716900000|2022-05-05 02:15:00|100.75|97.95|100.68|97.88|100.77|97.97|100.64|97.84|0
1651717200000|2022-05-05 02:20:00|100.72|97.92|101.09|98.29|101.17|98.37|100.72|97.92|0
1651717500000|2022-05-05 02:25:00|101.11|98.31|100.88|98.08|101.17|98.37|100.88|98.08|0
1651717800000|2022-05-05 02:30:00|100.86|98.06|100.98|98.18|101|98.2|100.8|98|0
1651718100000|2022-05-05 02:35:00|101|98.2|100.92|98.12|101.12|98.32|100.92|98.12|0
1651718400000|2022-05-05 02:40:00|100.96|98.16|100.82|98.02|100.96|98.16|100.82|98.02|0
1651718700000|2022-05-05 02:45:00|100.84|98.04|100.79|97.99|100.96|98.16|100.79|97.99|0
1651719000000|2022-05-05 02:50:00|100.81|98.01|100.85|98.05|100.87|98.07|100.67|97.87|0
1651719300000|2022-05-05 02:55:00|100.87|98.07|100.99|98.19|100.99|98.19|100.75|97.95|0
1651719600000|2022-05-05 03:00:00|100.91|98.11|100.71|97.91|100.91|98.11|100.55|97.75|0
1651719900000|2022-05-05 03:05:00|100.67|97.87|100.38|97.58|100.83|98.03|100.38|97.58|0
1651720200000|2022-05-05 03:10:00|100.34|97.54|100.46|97.66|100.58|97.78|100.34|97.54|0
1651720500000|2022-05-05 03:15:00|100.42|97.62|100.17|97.37|100.46|97.66|100.17|97.37|0
1651720800000|2022-05-05 03:20:00|100.21|97.41|100.29|97.49|100.38|97.58|100.17|97.37|0
1651721100000|2022-05-05 03:25:00|100.25|97.45|100.05|97.25|100.29|97.49|100.05|97.25|0
1651721400000|2022-05-05 03:30:00|100.09|97.29|100.33|97.53|100.37|97.57|100.09|97.29|0
1651721700000|2022-05-05 03:35:00|100.35|97.55|100.37|97.57|100.37|97.57|100.17|97.37|0
1651722000000|2022-05-05 03:40:00|100.39|97.59|100.25|97.45|100.39|97.59|100.16|97.36|0
1651722300000|2022-05-05 03:45:00|100.27|97.47|100.22|97.42|100.33|97.53|100.2|97.4|0
1651722600000|2022-05-05 03:50:00|100.24|97.44|100.32|97.52|100.36|97.56|100.16|97.36|0
1651722900000|2022-05-05 03:55:00|100.3|97.5|100.24|97.44|100.36|97.56|100.22|97.42|0
1651723200000|2022-05-05 04:00:00|100.28|97.48|100.16|97.36|100.28|97.48|100.16|97.36|0
1651723500000|2022-05-05 04:05:00|100.24|97.44|100.24|97.44|100.28|97.48|100.2|97.4|0
1651723800000|2022-05-05 04:10:00|100.28|97.48|100.21|97.41|100.3|97.5|100.19|97.39|0
1651724100000|2022-05-05 04:15:00|100.19|97.39|100.25|97.45|100.31|97.51|100.19|97.39|0
1651724400000|2022-05-05 04:20:00|100.23|97.43|100.23|97.43|100.27|97.47|100.23|97.43|0
1651724700000|2022-05-05 04:25:00|100.15|97.35|100.23|97.43|100.25|97.45|100.11|97.31|0
1651725000000|2022-05-05 04:30:00|100.19|97.39|100.14|97.34|100.27|97.47|100.11|97.31|0
1651725300000|2022-05-05 04:35:00|100.17|97.37|99.86|97.06|100.17|97.37|99.82|97.02|0
1651725600000|2022-05-05 04:40:00|99.9|97.1|99.64|96.84|99.94|97.14|99.6|96.8|0
1651725900000|2022-05-05 04:45:00|99.66|96.86|99.58|96.78|99.68|96.88|99.58|96.78|0
1651726200000|2022-05-05 04:50:00|99.62|96.82|99.53|96.73|99.66|96.86|99.47|96.67|0
1651726500000|2022-05-05 04:55:00|99.57|96.77|99.37|96.57|99.57|96.77|99.37|96.57|0
1651726800000|2022-05-05 05:00:00|99.35|96.55|99.45|96.65|99.45|96.65|99.21|96.41|0
1651727100000|2022-05-05 05:05:00|99.53|96.73|99.77|96.97|99.85|97.05|99.49|96.69|0
1651727400000|2022-05-05 05:10:00|99.81|97.01|99.36|96.56|99.81|97.01|99.36|96.56|0
1651727700000|2022-05-05 05:15:00|99.32|96.52|99.28|96.48|99.36|96.56|99.24|96.44|0
1651728000000|2022-05-05 05:20:00|99.32|96.52|99.28|96.48|99.36|96.56|98.84|96.04|0
1651728300000|2022-05-05 05:25:00|99.26|96.46|99.44|96.64|99.52|96.72|99.24|96.44|0
1651728600000|2022-05-05 05:30:00|99.42|96.62|99.16|96.36|99.44|96.64|99.16|96.36|0
1651728900000|2022-05-05 05:35:00|99.12|96.32|99.18|96.38|99.24|96.44|98.8|96|0
1651729200000|2022-05-05 05:40:00|99.19|96.39|99.07|96.27|99.23|96.43|98.99|96.19|0
1651729500000|2022-05-05 05:45:00|99.19|96.39|99.57|96.77|99.83|97.03|99.15|96.35|0
1651729800000|2022-05-05 05:50:00|99.55|96.75|99.43|96.63|99.71|96.91|99.31|96.51|0
1651730100000|2022-05-05 05:55:00|99.39|96.59|99.11|96.31|99.47|96.67|99.11|96.31|0
1651730400000|2022-05-05 06:00:00|99.07|96.27|99.35|96.55|99.51|96.71|98.95|96.15|0
1651730700000|2022-05-05 06:05:00|99.41|96.61|99.7|96.9|99.75|96.95|99.41|96.61|0
1651731000000|2022-05-05 06:10:00|99.66|96.86|99.42|96.62|99.7|96.9|99.06|96.26|0
1651731300000|2022-05-05 06:15:00|99.5|96.7|99.22|96.42|99.54|96.74|99.06|96.26|0
1651731600000|2022-05-05 06:20:00|99.2|96.4|99.74|96.94|99.82|97.02|99.14|96.34|0
1651731900000|2022-05-05 06:25:00|99.78|96.98|100.79|97.99|100.99|98.19|99.66|96.86|0
1651732200000|2022-05-05 06:30:00|100.83|98.03|100.79|97.99|101.19|98.39|100.75|97.95|0
1651732500000|2022-05-05 06:35:00|100.75|97.95|101.11|98.31|101.15|98.35|100.74|97.94|0
1651732800000|2022-05-05 06:40:00|101.07|98.27|101.75|98.95|102.05|99.25|100.95|98.15|0
1651733100000|2022-05-05 06:45:00|101.71|98.91|101.71|98.91|101.84|99.04|101.55|98.75|0
1651733400000|2022-05-05 06:50:00|101.69|98.89|101.83|99.03|101.83|99.03|101.51|98.71|0
1651733700000|2022-05-05 06:55:00|101.79|98.99|102.26|99.46|102.32|99.52|101.55|98.75|0
1651734000000|2022-05-05 07:00:00|102.08|99.28|101.99|99.19|102.69|99.89|101.87|99.07|0
1651734300000|2022-05-05 07:05:00|101.73|99.33|101.98|99.58|102.49|100.09|101.67|99.27|0
1651734600000|2022-05-05 07:10:00|101.95|99.55|103.02|100.62|103.02|100.62|101.93|99.53|0
1651734900000|2022-05-05 07:15:00|103.07|100.67|103.44|101.04|103.48|101.08|102.9|100.5|0
1651735200000|2022-05-05 07:20:00|103.46|101.06|103.87|101.47|103.93|101.53|102.09|99.69|0
1651735500000|2022-05-05 07:25:00|103.89|101.49|104.01|101.61|104.09|101.69|103.43|101.03|0
1651735800000|2022-05-05 07:30:00|104.05|101.65|103.8|101.4|104.05|101.65|103.34|100.94|0
1651736100000|2022-05-05 07:35:00|103.76|101.36|104.3|101.9|104.34|101.94|103.32|100.92|0
1651736400000|2022-05-05 07:40:00|104.26|101.86|103.59|101.19|104.3|101.9|103.54|101.14|0
1651736700000|2022-05-05 07:45:00|103.61|101.21|103.33|100.93|103.79|101.39|103.17|100.77|0
1651737000000|2022-05-05 07:50:00|103.44|101.04|103.08|100.68|103.5|101.1|102.83|100.43|0
1651737300000|2022-05-05 07:55:00|103.04|100.64|103|100.6|103.54|101.14|102.92|100.52|0
1651737600000|2022-05-05 08:00:00|103.02|100.62|103.45|101.05|103.66|101.26|102.71|100.31|0
1651737900000|2022-05-05 08:05:00|103.41|101.01|103.81|101.41|103.87|101.47|103.2|100.8|0
1651738200000|2022-05-05 08:10:00|103.83|101.43|103.99|101.59|104.1|101.7|103.32|100.92|0
1651738500000|2022-05-05 08:15:00|103.95|101.55|103.65|101.25|103.99|101.59|103.22|100.82|0
1651738800000|2022-05-05 08:20:00|103.68|101.28|103.24|100.84|103.68|101.28|103.18|100.78|0
1651739100000|2022-05-05 08:25:00|103.32|100.92|104.11|101.71|104.19|101.79|103.32|100.92|0
1651739400000|2022-05-05 08:30:00|104.09|101.69|104.63|102.23|104.65|102.25|104.07|101.67|0
1651739700000|2022-05-05 08:35:00|104.65|102.25|104.65|102.25|104.69|102.29|104.44|102.04|0
1651740000000|2022-05-05 08:40:00|104.69|102.29|106.91|104.51|109.93|107.53|104.65|102.25|0
1651740300000|2022-05-05 08:45:00|106.89|104.49|106.65|104.25|107.17|104.77|106.57|104.17|0
1651740600000|2022-05-05 08:50:00|106.61|104.21|106.65|104.25|106.7|104.3|106.31|103.91|0
1651740900000|2022-05-05 08:55:00|106.63|104.23|106.4|104|107.08|104.68|106.4|104|0
1651741200000|2022-05-05 09:00:00|106.44|104.04|106.31|103.91|106.55|104.15|106.23|103.83|0
1651741500000|2022-05-05 09:05:00|106.29|103.89|106.27|103.87|106.52|104.12|106.22|103.82|0
1651741800000|2022-05-05 09:10:00|106.29|103.89|105.76|103.36|106.29|103.89|105.67|103.27|0
1651742100000|2022-05-05 09:15:00|105.78|103.38|105.63|103.23|105.84|103.44|105.54|103.14|0
1651742400000|2022-05-05 09:20:00|105.65|103.25|106.39|103.99|106.51|104.11|105.59|103.19|0
1651742700000|2022-05-05 09:25:00|106.43|104.03|106.43|104.03|106.43|104.03|105.88|103.48|0
1651743000000|2022-05-05 09:30:00|106.26|103.86|106.53|104.13|106.79|104.39|106.13|103.73|0
1651743300000|2022-05-05 09:35:00|106.55|104.15|106.68|104.28|106.76|104.36|106.25|103.85|0
1651743600000|2022-05-05 09:40:00|106.59|104.19|107.11|104.71|107.92|105.52|105.71|103.31|0
1651743900000|2022-05-05 09:45:00|107.15|104.75|107.41|105.01|107.56|105.16|107.15|104.75|0
1651744200000|2022-05-05 09:50:00|107.43|105.03|107.19|104.79|107.47|105.07|106.94|104.54|0
1651744500000|2022-05-05 09:55:00|107.17|104.77|107.06|104.66|107.17|104.77|106.64|104.24|0
1651744800000|2022-05-05 10:00:00|107.02|104.62|106.43|104.03|107.19|104.79|106.43|104.03|0
1651745100000|2022-05-05 10:05:00|106.38|103.98|106.27|103.87|107.14|104.74|106.2|103.8|0
1651745400000|2022-05-05 10:10:00|106.25|103.85|105.99|103.59|106.31|103.91|105.93|103.53|0
1651745700000|2022-05-05 10:15:00|106.03|103.63|106.6|104.2|106.62|104.22|106.03|103.63|0
1651746000000|2022-05-05 10:20:00|106.71|104.31|106.32|103.92|107|104.6|106.01|103.61|0
1651746300000|2022-05-05 10:25:00|106.28|103.88|106.11|103.71|106.49|104.09|105.99|103.59|0
1651746600000|2022-05-05 10:30:00|106.15|103.75|106.57|104.17|106.79|104.39|106.07|103.67|0
1651746900000|2022-05-05 10:35:00|106.62|104.22|106.4|104|106.7|104.3|106.38|103.98|0
1651747200000|2022-05-05 10:40:00|106.36|103.96|106.78|104.38|106.87|104.47|106.32|103.92|0
1651747500000|2022-05-05 10:45:00|106.74|104.34|106.4|104|106.82|104.42|106.36|103.96|0
1651747800000|2022-05-05 10:50:00|106.44|104.04|106.48|104.08|106.52|104.12|106.06|103.66|0
1651748100000|2022-05-05 10:55:00|106.52|104.12|107.67|105.27|107.67|105.27|106.52|104.12|0
1651748400000|2022-05-05 11:00:00|107.69|105.29|106.98|104.58|107.73|105.33|106.9|104.5|0
1651748700000|2022-05-05 11:05:00|107.03|104.63|106.26|103.86|107.07|104.67|106.18|103.78|0
1651749000000|2022-05-05 11:10:00|106.29|103.89|106.18|103.78|106.56|104.16|105.8|103.4|0
1651749300000|2022-05-05 11:15:00|106.26|103.86|105.9|103.5|106.26|103.86|105.29|102.89|0
1651749600000|2022-05-05 11:20:00|105.88|103.48|106.21|103.81|106.34|103.94|105.75|103.35|0
1651749900000|2022-05-05 11:25:00|106.25|103.85|106.72|104.32|106.76|104.36|106.04|103.64|0
1651750200000|2022-05-05 11:30:00|106.74|104.34|106.5|104.1|106.93|104.53|106.42|104.02|0
1651750500000|2022-05-05 11:35:00|106.48|104.08|106.38|103.98|106.67|104.27|105.87|103.47|0
1651750800000|2022-05-05 11:40:00|106.4|104|106.42|104.02|107.22|104.82|106.21|103.81|0
1651751100000|2022-05-05 11:45:00|106.4|104|106.34|103.94|106.57|104.17|106.1|103.7|0
1651751400000|2022-05-05 11:50:00|106.31|103.91|106.4|104|106.44|104.04|105.85|103.45|0
1651751700000|2022-05-05 11:55:00|106.35|103.95|105.8|103.4|106.35|103.95|105.42|103.02|0
1651752000000|2022-05-05 12:00:00|105.76|103.36|105.63|103.23|106.01|103.61|105.5|103.1|0
1651752300000|2022-05-05 12:05:00|105.67|103.27|105.16|102.76|105.75|103.35|105.08|102.68|0
1651752600000|2022-05-05 12:10:00|105.12|102.72|104.87|102.47|105.19|102.79|104.79|102.39|0
1651752900000|2022-05-05 12:15:00|104.83|102.43|105.16|102.76|105.33|102.93|104.83|102.43|0
1651753200000|2022-05-05 12:20:00|105.12|102.72|106.04|103.64|106.08|103.68|104.78|102.38|0
1651753500000|2022-05-05 12:25:00|106.06|103.66|105.64|103.24|106.25|103.85|105.41|103.01|0
1651753800000|2022-05-05 12:30:00|105.6|103.2|105.62|103.22|106|103.6|105.32|102.92|0
1651754100000|2022-05-05 12:35:00|105.57|103.17|105.82|103.42|105.97|103.57|105.45|103.05|0
1651754400000|2022-05-05 12:40:00|105.87|103.47|106.22|103.82|106.31|103.91|105.7|103.3|0
1651754700000|2022-05-05 12:45:00|106.29|103.89|106.39|103.99|106.39|103.99|105.99|103.59|0
1651755000000|2022-05-05 12:50:00|106.35|103.95|106.56|104.16|106.81|104.41|106.26|103.86|0
1651755300000|2022-05-05 12:55:00|106.6|104.2|106.81|104.41|106.85|104.45|106.24|103.84|0
1651755600000|2022-05-05 13:00:00|106.77|104.37|108.11|105.71|108.39|105.99|106.77|104.37|0
1651755900000|2022-05-05 13:05:00|108.17|105.77|108.48|106.08|109.01|106.61|107.65|105.25|0
1651756200000|2022-05-05 13:10:00|108.46|106.06|108.33|105.93|108.89|106.49|108.33|105.93|0
1651756500000|2022-05-05 13:15:00|108.29|105.89|108.95|106.55|109.08|106.68|107.95|105.55|0
1651756800000|2022-05-05 13:20:00|108.89|106.49|108.89|106.49|109.02|106.62|108.29|105.89|0
1651757100000|2022-05-05 13:25:00|108.93|106.53|109.58|107.18|109.58|107.18|108.93|106.53|0
1651757400000|2022-05-05 13:30:00|109.62|107.22|110.75|108.35|111.5|109.1|109.4|107|0
1651757700000|2022-05-05 13:35:00|110.53|108.13|110.19|107.79|111.19|108.79|109.33|106.93|0
1651758000000|2022-05-05 13:40:00|110.37|107.97|112.22|109.82|112.31|109.91|109.06|106.66|0
1651758300000|2022-05-05 13:45:00|112.13|109.73|113.54|111.14|113.63|111.23|111.48|109.08|0
1651758600000|2022-05-05 13:50:00|113.59|111.19|113.9|111.5|114.13|111.73|112.78|110.38|0
1651758900000|2022-05-05 13:55:00|113.77|111.37|114.49|112.09|115.26|112.86|113.32|110.92|0
1651759200000|2022-05-05 14:00:00|114.53|112.13|117.89|115.49|117.98|115.58|114.42|112.02|0
1651759500000|2022-05-05 14:05:00|117.94|115.54|119.75|117.35|120.67|118.27|117.71|115.31|0
1651759800000|2022-05-05 14:10:00|119.8|117.4|119.28|116.88|121.92|119.52|119.05|116.65|0
1651760100000|2022-05-05 14:15:00|118.96|116.56|119.56|117.16|120.83|118.43|118.87|116.47|0
1651760400000|2022-05-05 14:20:00|119.61|117.21|123.35|120.95|123.35|120.95|119.52|117.12|0
1651760700000|2022-05-05 14:25:00|123.21|120.81|123.35|120.95|123.49|121.09|122.06|119.66|0
1651761000000|2022-05-05 14:30:00|123.4|121|124.07|121.67|124.6|122.2|122.78|120.38|0
1651761300000|2022-05-05 14:35:00|123.92|121.52|125.71|123.31|125.81|123.41|123.11|120.71|0
1651761600000|2022-05-05 14:40:00|125.8|123.4|126.56|124.16|129.06|126.66|125.42|123.02|0
1651761900000|2022-05-05 14:45:00|126.85|124.45|129.6|127.2|129.85|127.45|126.17|123.77|0
1651762200000|2022-05-05 14:50:00|129.8|127.4|130.52|128.12|131.37|128.97|128.76|126.36|0
1651762500000|2022-05-05 14:55:00|130.27|127.87|128.64|126.24|130.47|128.07|128.64|126.24|0
1651762800000|2022-05-05 15:00:00|128.88|126.48|130.99|128.59|131.36|128.96|128.05|125.65|0
1651763100000|2022-05-05 15:05:00|130.96|128.56|133.17|130.77|134.19|131.79|130.22|127.82|0
1651763400000|2022-05-05 15:10:00|133.15|130.75|132.32|129.92|133.99|131.59|131.28|128.88|0
1651763700000|2022-05-05 15:15:00|132.72|130.32|132.92|130.52|134.19|131.79|131.46|129.06|0
1651764000000|2022-05-05 15:20:00|133.02|130.62|134.6|132.2|134.6|132.2|132.82|130.42|0
1651764300000|2022-05-05 15:25:00|134.5|132.1|132.61|130.21|134.75|132.35|132.61|130.21|0
1651764600000|2022-05-05 15:30:00|132.92|130.52|131.85|129.45|133.63|131.23|130.44|128.04|0
1651764900000|2022-05-05 15:35:00|131.7|129.3|128.18|125.78|131.75|129.35|128.13|125.73|0
1651765200000|2022-05-05 15:40:00|128.28|125.88|129.26|126.86|129.41|127.01|127.58|125.18|0
1651765500000|2022-05-05 15:45:00|129.41|127.01|130.96|128.56|131.57|129.17|129.41|127.01|0
1651765800000|2022-05-05 15:50:00|130.81|128.41|135.51|133.11|135.72|133.32|130.81|128.41|0
1651766100000|2022-05-05 15:55:00|135.35|132.95|138.36|135.96|138.41|136.01|133.08|130.68|0
1651766400000|2022-05-05 16:00:00|138.56|136.16|139.09|136.69|141.41|139.01|138.56|136.16|0
1651766700000|2022-05-05 16:05:00|139.03|136.63|136.28|133.88|139.03|136.63|136.07|133.67|0
1651767000000|2022-05-05 16:10:00|136.48|134.08|135.76|133.36|137.57|135.17|134.63|132.23|0
1651767300000|2022-05-05 16:15:00|135.81|133.41|135.09|132.69|137.05|134.65|134.89|132.49|0
1651767600000|2022-05-05 16:20:00|135.04|132.64|136.42|134.02|136.73|134.33|134.12|131.72|0
1651767900000|2022-05-05 16:25:00|135.96|133.56|135.06|132.66|136.17|133.77|133.26|130.86|0
1651768200000|2022-05-05 16:30:00|134.98|132.58|133.66|131.26|136.24|133.84|133.63|131.23|0
1651768500000|2022-05-05 16:35:00|133.78|131.38|135.06|132.66|136.3|133.9|133.78|131.38|0
1651768800000|2022-05-05 16:40:00|135.22|132.82|136.04|133.64|136.77|134.37|135.06|132.66|0
1651769100000|2022-05-05 16:45:00|135.99|133.59|136.82|134.42|137.49|135.09|135.47|133.07|0
1651769400000|2022-05-05 16:50:00|136.61|134.21|134.08|131.68|136.66|134.26|133.82|131.42|0
1651769700000|2022-05-05 16:55:00|133.62|131.22|132.65|130.25|134.03|131.63|132.6|130.2|0
1651770000000|2022-05-05 17:00:00|132.55|130.15|130.74|128.34|132.55|130.15|129.7|127.3|0
1651770300000|2022-05-05 17:05:00|130.69|128.29|129.62|127.22|130.84|128.44|128.85|126.45|0
1651770600000|2022-05-05 17:10:00|129.64|127.24|131.52|129.12|133.34|130.94|129.62|127.22|0
1651770900000|2022-05-05 17:15:00|131.37|128.97|131.22|128.82|132.94|130.54|130.57|128.17|0
1651771200000|2022-05-05 17:20:00|131.17|128.77|130.76|128.36|132.13|129.73|130.31|127.91|0
1651771500000|2022-05-05 17:25:00|130.91|128.51|130.81|128.41|132.38|129.98|130.64|128.24|0
1651771800000|2022-05-05 17:30:00|131.67|129.27|132.12|129.72|132.99|130.59|131.41|129.01|0
1651772100000|2022-05-05 17:35:00|132.05|129.65|131.11|128.71|132.05|129.65|128.82|126.42|0
1651772400000|2022-05-05 17:40:00|131.06|128.66|131.06|128.66|131.66|129.26|129.28|126.88|0
1651772700000|2022-05-05 17:45:00|131.16|128.76|132.52|130.12|132.52|130.12|130.3|127.9|0
1651773000000|2022-05-05 17:50:00|132.37|129.97|133.74|131.34|134.41|132.01|132.37|129.97|0
1651773300000|2022-05-05 17:55:00|133.64|131.24|133.79|131.39|135.02|132.62|133.43|131.03|0
1651773600000|2022-05-05 18:00:00|133.84|131.44|135.44|133.04|136.41|134.01|131.91|129.51|0
1651773900000|2022-05-05 18:05:00|135.34|132.94|134.31|131.91|135.75|133.35|133.75|131.35|0
1651774200000|2022-05-05 18:10:00|134.26|131.86|134.77|132.37|135.8|133.4|133.74|131.34|0
1651774500000|2022-05-05 18:15:00|134.72|132.32|131.76|129.36|134.87|132.47|131.76|129.36|0
1651774800000|2022-05-05 18:20:00|131.43|129.03|135.68|133.28|136.07|133.67|131.43|129.03|0
1651775100000|2022-05-05 18:25:00|135.83|133.43|136.07|133.67|137.34|134.94|133.56|131.16|0
1651775400000|2022-05-05 18:30:00|136.2|133.8|139.13|136.73|139.61|137.21|134.41|132.01|0
1651775700000|2022-05-05 18:35:00|139.24|136.84|137.98|135.58|139.66|137.26|137.98|135.58|0
1651776000000|2022-05-05 18:40:00|138.29|135.89|138.45|136.05|139.24|136.84|137.35|134.95|0
1651776300000|2022-05-05 18:45:00|138.13|135.73|137.35|134.95|138.4|136|136.52|134.12|0
1651776600000|2022-05-05 18:50:00|137.4|135|137.04|134.64|137.51|135.11|134.41|132.01|0
1651776900000|2022-05-05 18:55:00|137.24|134.84|137.29|134.89|138.08|135.68|137.03|134.63|0
1651777200000|2022-05-05 19:00:00|137.24|134.84|139.91|137.51|139.91|137.51|136.72|134.32|0
1651777500000|2022-05-05 19:05:00|139.81|137.41|140.12|137.72|141.24|138.84|139.23|136.83|0
1651777800000|2022-05-05 19:10:00|140.07|137.67|142.68|140.28|142.68|140.28|139.8|137.4|0
1651778100000|2022-05-05 19:15:00|142.62|140.22|141.55|139.15|142.78|140.38|141.45|139.05|0
1651778400000|2022-05-05 19:20:00|141.5|139.1|142.41|140.01|143.05|140.65|141.44|139.04|0
1651778700000|2022-05-05 19:25:00|142.35|139.95|141.66|139.26|142.62|140.22|139.9|137.5|0
1651779000000|2022-05-05 19:30:00|141.82|139.42|141.48|139.08|143.12|140.72|139.87|137.47|0
1651779300000|2022-05-05 19:35:00|141.34|138.94|141.32|138.92|142.92|140.52|139.91|137.51|0
1651779600000|2022-05-05 19:40:00|140.68|138.28|141.46|139.06|141.89|139.49|139.37|136.97|0
1651779900000|2022-05-05 19:45:00|141.25|138.85|145.92|143.52|147.12|144.72|140.04|137.64|0
1651780200000|2022-05-05 19:50:00|145.6|143.2|142.55|140.15|145.6|143.2|138.92|136.52|0
1651780500000|2022-05-05 19:55:00|141.87|139.47|138.27|135.87|142.03|139.63|138.27|135.87|0
1651780800000|2022-05-05 20:00:00|138.48|136.08|138.42|136.02|139.56|137.16|137.7|135.3|0
1651781100000|2022-05-05 20:05:00|138.27|135.87|138.37|135.97|139.51|137.11|137.96|135.56|0
1651781400000|2022-05-05 20:10:00|138.42|136.02|136.76|134.36|138.85|136.45|136.33|133.93|0
1651781700000|2022-05-05 20:15:00|137.19|134.39|137.55|134.75|137.58|134.78|136.83|134.03|0
1651782000000|2022-05-05 20:20:00|137.58|134.78|137.86|135.06|137.86|135.06|137.01|134.21|0
1651782300000|2022-05-05 20:25:00|137.91|135.11|137.7|134.9|138.11|135.31|137.57|134.77|0
1651782600000|2022-05-05 20:30:00|137.67|134.87|137.9|135.1|138.11|135.31|137.54|134.74|0
1651782900000|2022-05-05 20:35:00|138.06|135.26|137.39|134.59|138.11|135.31|137.39|134.59|0
1651783200000|2022-05-05 20:40:00|137.44|134.64|136.36|133.56|137.54|134.74|136.36|133.56|0
1651783500000|2022-05-05 20:45:00|136.31|133.51|136.56|133.76|136.61|133.81|135.8|133|0
1651783800000|2022-05-05 20:50:00|136.61|133.81|136.71|133.91|136.82|134.02|136.31|133.51|0
1651784100000|2022-05-05 20:55:00|136.66|133.86|137.03|134.23|137.63|134.83|136.46|133.66|0
1651784400000|2022-05-05 21:00:00|136.93|134.13|137.25|134.45|137.28|134.48|136.82|134.02|0
1651784700000|2022-05-05 21:05:00|137.26|134.46|137.32|134.52|137.38|134.58|137.24|134.44|0
1651785000000|2022-05-05 21:10:00|137.31|134.51|137.54|134.74|137.54|134.74|137.26|134.46|0
1651785300000|2022-05-05 21:15:00|137.44|134.64|137.47|134.67|137.49|134.69|137.41|134.61|0
1651785600000|2022-05-05 21:20:00|137.56|134.76|137.75|134.95|137.77|134.97|137.51|134.71|0
1651785900000|2022-05-05 21:25:00|137.74|134.94|137.83|135.03|137.84|135.04|137.73|134.93|0
1651786200000|2022-05-05 21:30:00|137.82|135.02|137.74|134.94|137.82|135.02|137.71|134.91|0
1651786500000|2022-05-05 21:35:00|137.78|134.98|137.56|134.76|137.82|135.02|137.56|134.76|0
1651786800000|2022-05-05 21:40:00|137.58|134.78|137.68|134.88|137.73|134.93|137.57|134.77|0
1651787100000|2022-05-05 21:45:00|137.67|134.87|137.57|134.77|137.68|134.88|137.56|134.76|0
1651787400000|2022-05-05 21:50:00|137.59|134.79|137.53|134.73|137.59|134.79|137.53|134.73|0
1651787700000|2022-05-05 21:55:00|137.55|134.75|137.59|134.79|137.65|134.85|137.54|134.74|0
1651788000000|2022-05-05 22:00:00|137.89|135.09|138.53|135.73|138.66|135.86|137.89|135.09|0
1651788300000|2022-05-05 22:05:00|138.56|135.76|138.63|135.83|138.69|135.89|138.3|135.5|0
1651788600000|2022-05-05 22:10:00|138.53|135.73|138.01|135.21|138.58|135.78|138.01|135.21|0
1651788900000|2022-05-05 22:15:00|138.06|135.26|139.33|136.53|139.33|136.53|138.06|135.26|0
1651789200000|2022-05-05 22:20:00|139.38|136.58|139.51|136.71|139.79|136.99|139.02|136.22|0
1651789500000|2022-05-05 22:25:00|139.56|136.76|139.43|136.63|139.82|137.02|139.3|136.5|0
1651789800000|2022-05-05 22:30:00|139.3|136.5|138.44|135.64|139.3|136.5|138.18|135.38|0
1651790100000|2022-05-05 22:35:00|138.47|135.67|138.26|135.46|138.47|135.67|138.05|135.25|0
1651790400000|2022-05-05 22:40:00|138.23|135.43|138.15|135.35|138.36|135.56|138.05|135.25|0
1651790700000|2022-05-05 22:45:00|138.1|135.3|138.1|135.3|138.23|135.43|137.79|134.99|0
1651791000000|2022-05-05 22:50:00|138.12|135.32|138.87|136.07|138.87|136.07|138.1|135.3|0
1651791300000|2022-05-05 22:55:00|138.85|136.05|138.27|135.47|138.85|136.05|138.15|135.35|0
1651791600000|2022-05-05 23:00:00|138.45|135.65|138.22|135.42|138.71|135.91|138.19|135.39|0
1651791900000|2022-05-05 23:05:00|138.19|135.39|138.27|135.47|138.37|135.57|138.09|135.29|0
1651792200000|2022-05-05 23:10:00|138.24|135.44|138.5|135.7|138.65|135.85|138.14|135.34|0
1651792500000|2022-05-05 23:15:00|138.45|135.65|138.86|136.06|138.86|136.06|138.4|135.6|0
1651792800000|2022-05-05 23:20:00|138.83|136.03|138.7|135.9|138.91|136.11|138.55|135.75|0
1651793100000|2022-05-05 23:25:00|138.65|135.85|138.23|135.43|138.86|136.06|138.23|135.43|0
1651793400000|2022-05-05 23:30:00|138.21|135.41|137.72|134.92|138.21|135.41|137.67|134.87|0
1651793700000|2022-05-05 23:35:00|137.67|134.87|137.87|135.07|138.13|135.33|137.67|134.87|0
1651794000000|2022-05-05 23:40:00|137.92|135.12|137.92|135.12|138.02|135.22|137.69|134.89|0
1651794300000|2022-05-05 23:45:00|137.97|135.17|138.2|135.4|138.48|135.68|137.81|135.01|0
1651794600000|2022-05-05 23:50:00|138.23|135.43|137.66|134.86|138.25|135.45|137.66|134.86|0
1651794900000|2022-05-05 23:55:00|137.68|134.88|137.6|134.8|137.81|135.01|137.4|134.6|0
1651795200000|2022-05-06 00:00:00|137.45|134.65|138.4|135.6|138.63|135.83|137.24|134.44|0
1651795500000|2022-05-06 00:05:00|138.48|135.68|139.54|136.74|140.01|137.21|138.48|135.68|0
1651795800000|2022-05-06 00:10:00|139.56|136.76|140.55|137.75|140.71|137.91|139.46|136.66|0
1651796100000|2022-05-06 00:15:00|140.6|137.8|138.99|136.19|140.6|137.8|138.83|136.03|0
1651796400000|2022-05-06 00:20:00|138.94|136.14|138.98|136.18|139.07|136.27|138.57|135.77|0
1651796700000|2022-05-06 00:25:00|139.04|136.24|138.98|136.18|139.09|136.29|138.83|136.03|0
1651797000000|2022-05-06 00:30:00|139.03|136.23|139.6|136.8|139.92|137.12|139.03|136.23|0
1651797300000|2022-05-06 00:35:00|139.66|136.86|140.12|137.32|140.28|137.48|139.55|136.75|0
1651797600000|2022-05-06 00:40:00|140.1|137.3|139.96|137.16|140.15|137.35|139.86|137.06|0
1651797900000|2022-05-06 00:45:00|140.07|137.27|140.04|137.24|140.59|137.79|139.7|136.9|0
1651798200000|2022-05-06 00:50:00|140.12|137.32|140.38|137.58|140.69|137.89|139.65|136.85|0
1651798500000|2022-05-06 00:55:00|140.32|137.52|141|138.2|141.42|138.62|140.3|137.5|0
1651798800000|2022-05-06 01:00:00|141.06|138.26|141.13|138.33|141.21|138.41|140.53|137.73|0
1651799100000|2022-05-06 01:05:00|141.19|138.39|140.68|137.88|141.21|138.41|140.47|137.67|0
1651799400000|2022-05-06 01:10:00|140.66|137.86|141.42|138.62|141.42|138.62|140.63|137.83|0
1651799700000|2022-05-06 01:15:00|141.34|138.54|141.78|138.98|141.84|139.04|141.15|138.35|0
1651800000000|2022-05-06 01:20:00|141.84|139.04|141.57|138.77|142.36|139.56|141.57|138.77|0
1651800300000|2022-05-06 01:25:00|141.62|138.82|140.78|137.98|141.68|138.88|140.62|137.82|0
1651800600000|2022-05-06 01:30:00|140.73|137.93|141.3|138.5|141.3|138.5|140.73|137.93|0
1651800900000|2022-05-06 01:35:00|141.25|138.45|140.93|138.13|141.3|138.5|140.57|137.77|0
1651801200000|2022-05-06 01:40:00|140.88|138.08|141.17|138.37|141.3|138.5|140.35|137.55|0
1651801500000|2022-05-06 01:45:00|141.22|138.42|141.3|138.5|141.3|138.5|140.8|138|0
1651801800000|2022-05-06 01:50:00|141.24|138.44|141.45|138.65|141.66|138.86|141.03|138.23|0
1651802100000|2022-05-06 01:55:00|141.4|138.6|141.13|138.33|141.45|138.65|141.03|138.23|0
1651802400000|2022-05-06 02:00:00|141.08|138.28|141.13|138.33|141.26|138.46|140.61|137.81|0
1651802700000|2022-05-06 02:05:00|141.18|138.38|141.55|138.75|141.65|138.85|141.11|138.31|0
1651803000000|2022-05-06 02:10:00|141.65|138.85|141.65|138.85|141.81|139.01|141.44|138.64|0
1651803300000|2022-05-06 02:15:00|141.6|138.8|141.12|138.32|141.71|138.91|140.86|138.06|0
1651803600000|2022-05-06 02:20:00|141.18|138.38|141.23|138.43|141.39|138.59|141.07|138.27|0
1651803900000|2022-05-06 02:25:00|141.2|138.4|140.33|137.53|141.33|138.53|140.18|137.38|0
1651804200000|2022-05-06 02:30:00|140.28|137.48|140.23|137.43|140.28|137.48|139.76|136.96|0
1651804500000|2022-05-06 02:35:00|140.17|137.37|140.56|137.76|140.59|137.79|140.17|137.37|0
1651804800000|2022-05-06 02:40:00|140.64|137.84|140.64|137.84|140.8|138|140.54|137.74|0
1651805100000|2022-05-06 02:45:00|140.69|137.89|140.17|137.37|140.85|138.05|140.17|137.37|0
1651805400000|2022-05-06 02:50:00|140.27|137.47|140.01|137.21|140.32|137.52|139.96|137.16|0
1651805700000|2022-05-06 02:55:00|139.98|137.18|139.98|137.18|140.11|137.31|139.69|136.89|0
1651806000000|2022-05-06 03:00:00|139.8|137|139.82|137.02|139.87|137.07|139.33|136.53|0
1651806300000|2022-05-06 03:05:00|139.85|137.05|140.11|137.31|140.32|137.52|139.85|137.05|0
1651806600000|2022-05-06 03:10:00|140.13|137.33|140.31|137.51|140.31|137.51|140.05|137.25|0
1651806900000|2022-05-06 03:15:00|140.26|137.46|140.26|137.46|140.36|137.56|140.15|137.35|0
1651807200000|2022-05-06 03:20:00|140.21|137.41|139.89|137.09|140.31|137.51|139.84|137.04|0
1651807500000|2022-05-06 03:25:00|139.94|137.14|139.89|137.09|140.1|137.3|139.78|136.98|0
1651807800000|2022-05-06 03:30:00|139.97|137.17|139.05|136.25|139.99|137.19|138.95|136.15|0
1651808100000|2022-05-06 03:35:00|139|136.2|138.79|135.99|139.16|136.36|138.53|135.73|0
1651808400000|2022-05-06 03:40:00|138.82|136.02|138.58|135.78|139.15|136.35|138.58|135.78|0
1651808700000|2022-05-06 03:45:00|138.53|135.73|138.74|135.94|138.74|135.94|138.48|135.68|0
1651809000000|2022-05-06 03:50:00|138.68|135.88|137.91|135.11|138.68|135.88|137.8|135|0
1651809300000|2022-05-06 03:55:00|137.93|135.13|137.9|135.1|138.06|135.26|137.65|134.85|0
1651809600000|2022-05-06 04:00:00|137.93|135.13|137.95|135.15|138.06|135.26|137.85|135.05|0
1651809900000|2022-05-06 04:05:00|137.9|135.1|137.9|135.1|137.95|135.15|137.69|134.89|0
1651810200000|2022-05-06 04:10:00|137.85|135.05|138.1|135.3|138.16|135.36|137.8|135|0
1651810500000|2022-05-06 04:15:00|138.08|135.28|138.82|136.02|138.88|136.08|138.05|135.25|0
1651810800000|2022-05-06 04:20:00|138.85|136.05|138.67|135.87|139.21|136.41|138.56|135.76|0
1651811100000|2022-05-06 04:25:00|138.64|135.84|139.03|136.23|139.21|136.41|138.56|135.76|0
1651811400000|2022-05-06 04:30:00|138.92|136.12|138.97|136.17|139.34|136.54|138.87|136.07|0
1651811700000|2022-05-06 04:35:00|139|136.2|139.02|136.22|139.13|136.33|138.87|136.07|0
1651812000000|2022-05-06 04:40:00|139.05|136.25|139.18|136.38|139.28|136.48|139.05|136.25|0
1651812300000|2022-05-06 04:45:00|139.23|136.43|139.54|136.74|139.7|136.9|139.23|136.43|0
1651812600000|2022-05-06 04:50:00|139.51|136.71|139.22|136.42|139.51|136.71|139.17|136.37|0
1651812900000|2022-05-06 04:55:00|139.2|136.4|138.96|136.16|139.28|136.48|138.91|136.11|0
1651813200000|2022-05-06 05:00:00|139.12|136.32|139.53|136.73|140.16|137.36|139.12|136.32|0
1651813500000|2022-05-06 05:05:00|139.37|136.57|139.95|137.15|140.03|137.23|139.06|136.26|0
1651813800000|2022-05-06 05:10:00|139.89|137.09|139.94|137.14|140.15|137.35|139.68|136.88|0
1651814100000|2022-05-06 05:15:00|139.89|137.09|139.16|136.36|140.15|137.35|139.14|136.34|0
1651814400000|2022-05-06 05:20:00|139.11|136.31|139.31|136.51|139.42|136.62|139.06|136.26|0
1651814700000|2022-05-06 05:25:00|139.29|136.49|139|136.2|139.62|136.82|138.84|136.04|0
1651815000000|2022-05-06 05:30:00|138.98|136.18|139.1|136.3|139.39|136.59|138.84|136.04|0
1651815300000|2022-05-06 05:35:00|139.15|136.35|138.79|135.99|139.44|136.64|138.79|135.99|0
1651815600000|2022-05-06 05:40:00|138.84|136.04|139.3|136.5|139.51|136.71|138.81|136.01|0
1651815900000|2022-05-06 05:45:00|139.28|136.48|139.56|136.76|139.67|136.87|139.12|136.32|0
1651816200000|2022-05-06 05:50:00|139.46|136.66|138.94|136.14|139.51|136.71|138.88|136.08|0
1651816500000|2022-05-06 05:55:00|139.04|136.24|139.07|136.27|139.66|136.86|138.99|136.19|0
1651816800000|2022-05-06 06:00:00|138.93|136.13|138|135.2|139.3|136.5|138|135.2|0
1651817100000|2022-05-06 06:05:00|138.1|135.3|137.82|135.02|138.31|135.51|137.69|134.89|0
1651817400000|2022-05-06 06:10:00|137.79|134.99|137.64|134.84|137.9|135.1|137.59|134.79|0
1651817700000|2022-05-06 06:15:00|137.59|134.79|138.18|135.38|138.56|135.76|137.58|134.78|0
1651818000000|2022-05-06 06:20:00|138.15|135.35|137.94|135.14|138.23|135.43|137.66|134.86|0
1651818300000|2022-05-06 06:25:00|137.99|135.19|139.54|136.74|139.6|136.8|137.99|135.19|0
1651818600000|2022-05-06 06:30:00|139.6|136.8|138.3|135.5|139.6|136.8|138.3|135.5|0
1651818900000|2022-05-06 06:35:00|138.25|135.45|137.68|134.88|138.71|135.91|137.57|134.77|0
1651819200000|2022-05-06 06:40:00|137.63|134.83|137.65|134.85|138.14|135.34|137.57|134.77|0
1651819500000|2022-05-06 06:45:00|137.67|134.87|138.39|135.59|138.39|135.59|137.57|134.77|0
1651819800000|2022-05-06 06:50:00|138.45|135.65|138.96|136.16|138.96|136.16|138.21|135.41|0
1651820100000|2022-05-06 06:55:00|139.06|136.26|139.87|137.07|139.9|137.1|138.6|135.8|0
1651820400000|2022-05-06 07:00:00|139.82|137.02|140.42|137.62|141.36|138.56|139.82|137.02|0
1651820700000|2022-05-06 07:05:00|140.16|137.76|141.05|138.65|141.13|138.73|140.11|137.71|0
1651821000000|2022-05-06 07:10:00|141.16|138.76|137.87|135.47|141.74|139.34|136.11|133.71|0
1651821300000|2022-05-06 07:15:00|137.77|135.37|137.61|135.21|138.34|135.94|137.56|135.16|0
1651821600000|2022-05-06 07:20:00|137.48|135.08|138.81|136.41|139.1|136.7|137.48|135.08|0
1651821900000|2022-05-06 07:25:00|139.02|136.62|138.45|136.05|139.07|136.67|137.59|135.19|0
1651822200000|2022-05-06 07:30:00|138.47|136.07|139.89|137.49|139.89|137.49|136.5|134.1|0
1651822500000|2022-05-06 07:35:00|139.84|137.44|140.61|138.21|140.74|138.34|139.84|137.44|0
1651822800000|2022-05-06 07:40:00|140.58|138.18|141.15|138.75|142.16|139.76|140.53|138.13|0
1651823100000|2022-05-06 07:45:00|141.2|138.8|140.72|138.32|141.47|139.07|140.35|137.95|0
1651823400000|2022-05-06 07:50:00|140.7|138.3|139.22|136.82|141.12|138.72|138.88|136.48|0
1651823700000|2022-05-06 07:55:00|139.14|136.74|137.68|135.28|139.35|136.95|137.63|135.23|0
1651824000000|2022-05-06 08:00:00|137.63|135.23|137.89|135.49|138.93|136.53|137.63|135.23|0
1651824300000|2022-05-06 08:05:00|137.83|135.43|137.29|134.89|138.2|135.8|136.48|134.08|0
1651824600000|2022-05-06 08:10:00|137.21|134.81|137.67|135.27|137.91|135.51|136.9|134.5|0
1651824900000|2022-05-06 08:15:00|137.73|135.33|136.27|133.87|138.35|135.95|135.96|133.56|0
1651825200000|2022-05-06 08:20:00|136.17|133.77|136.66|134.26|136.92|134.52|136.11|133.71|0
1651825500000|2022-05-06 08:25:00|136.68|134.28|136.06|133.66|137.04|134.64|136.01|133.61|0
1651825800000|2022-05-06 08:30:00|136.11|133.71|135.29|132.89|136.66|134.26|134.62|132.22|0
1651826100000|2022-05-06 08:35:00|135.27|132.87|135.55|133.15|136.01|133.61|135.27|132.87|0
1651826400000|2022-05-06 08:40:00|135.7|133.3|136.53|134.13|136.58|134.18|135.57|133.17|0
1651826700000|2022-05-06 08:45:00|136.5|134.1|136.37|133.97|136.68|134.28|135.8|133.4|0
1651827000000|2022-05-06 08:50:00|136.32|133.92|138.47|136.07|138.66|136.26|136.26|133.86|0
1651827300000|2022-05-06 08:55:00|138.6|136.2|138.21|135.81|138.6|136.2|137.4|135|0
1651827600000|2022-05-06 09:00:00|138.34|135.94|138.54|136.14|139.43|137.03|137.87|135.47|0
1651827900000|2022-05-06 09:05:00|138.49|136.09|139.32|136.92|139.53|137.13|138.38|135.98|0
1651828200000|2022-05-06 09:10:00|139.35|136.95|139.06|136.66|139.37|136.97|138.46|136.06|0
1651828500000|2022-05-06 09:15:00|139.14|136.74|139.9|137.5|140.32|137.92|138.85|136.45|0
1651828800000|2022-05-06 09:20:00|139.95|137.55|140.77|138.37|141.06|138.66|139.21|136.81|0
1651829100000|2022-05-06 09:25:00|140.74|138.34|140.79|138.39|141.03|138.63|140.4|138|0
1651829400000|2022-05-06 09:30:00|140.82|138.42|139.36|136.96|140.9|138.5|139.26|136.86|0
1651829700000|2022-05-06 09:35:00|139.34|136.94|138.84|136.44|139.89|137.49|138.78|136.38|0
1651830000000|2022-05-06 09:40:00|138.73|136.33|138.65|136.25|139.18|136.78|138.63|136.23|0
1651830300000|2022-05-06 09:45:00|138.63|136.23|138.41|136.01|138.68|136.28|137.74|135.34|0
1651830600000|2022-05-06 09:50:00|138.44|136.04|137.68|135.28|138.6|136.2|137.63|135.23|0
1651830900000|2022-05-06 09:55:00|137.63|135.23|137.55|135.15|138.18|135.78|137.35|134.95|0
1651831200000|2022-05-06 10:00:00|137.53|135.13|138.15|135.75|138.41|136.01|137.52|135.12|0
1651831500000|2022-05-06 10:05:00|138.2|135.8|138.64|136.24|138.69|136.29|137.37|134.97|0
1651831800000|2022-05-06 10:10:00|138.61|136.21|138.9|136.5|139.56|137.16|137.99|135.59|0
1651832100000|2022-05-06 10:15:00|138.93|136.53|138.92|136.52|139.55|137.15|138.77|136.37|0
1651832400000|2022-05-06 10:20:00|138.9|136.5|138.37|135.97|139.08|136.68|138.03|135.63|0
1651832700000|2022-05-06 10:25:00|138.32|135.92|137.77|135.37|138.35|135.95|137.72|135.32|0
1651833000000|2022-05-06 10:30:00|137.8|135.4|138.13|135.73|138.13|135.73|136.99|134.59|0
1651833300000|2022-05-06 10:35:00|138.16|135.76|137.85|135.45|138.5|136.1|137.77|135.37|0
1651833600000|2022-05-06 10:40:00|137.79|135.39|138.23|135.83|138.6|136.2|137.79|135.39|0
1651833900000|2022-05-06 10:45:00|138.26|135.86|138.07|135.67|138.62|136.22|137.97|135.57|0
1651834200000|2022-05-06 10:50:00|138.1|135.7|138.91|136.51|139.12|136.72|137.92|135.52|0
1651834500000|2022-05-06 10:55:00|139.01|136.61|138.85|136.45|139.64|137.24|138.72|136.32|0
1651834800000|2022-05-06 11:00:00|138.8|136.4|139.98|137.58|140.01|137.61|138.78|136.38|0
1651835100000|2022-05-06 11:05:00|139.95|137.55|140.3|137.9|140.56|138.16|139.64|137.24|0
1651835400000|2022-05-06 11:10:00|140.27|137.87|141.27|138.87|141.43|139.03|140.27|137.87|0
1651835700000|2022-05-06 11:15:00|141.22|138.82|141.97|139.57|141.97|139.57|138.86|136.46|0
1651836000000|2022-05-06 11:20:00|141.92|139.52|141.22|138.82|141.92|139.52|141.01|138.61|0
1651836300000|2022-05-06 11:25:00|141.2|138.8|141.73|139.33|141.97|139.57|141.2|138.8|0
1651836600000|2022-05-06 11:30:00|141.81|139.41|141.54|139.14|142.61|140.21|141.54|139.14|0
1651836900000|2022-05-06 11:35:00|141.49|139.09|140.85|138.45|142.04|139.64|140.85|138.45|0
1651837200000|2022-05-06 11:40:00|140.9|138.5|140.5|138.1|141.16|138.76|140.5|138.1|0
1651837500000|2022-05-06 11:45:00|140.47|138.07|140.9|138.5|140.9|138.5|140.47|138.07|0
1651837800000|2022-05-06 11:50:00|140.82|138.42|140.87|138.47|141.08|138.68|140.6|138.2|0
1651838100000|2022-05-06 11:55:00|140.84|138.44|140.36|137.96|141.08|138.68|139.99|137.59|0
1651838400000|2022-05-06 12:00:00|140.52|138.12|139.67|137.27|140.57|138.17|139.57|137.17|0
1651838700000|2022-05-06 12:05:00|139.7|137.3|139.15|136.75|140.1|137.7|138.94|136.54|0
1651839000000|2022-05-06 12:10:00|138.99|136.59|138.37|135.97|139.1|136.7|137.9|135.5|0
1651839300000|2022-05-06 12:15:00|138.47|136.07|138.16|135.76|138.63|136.23|138.1|135.7|0
1651839600000|2022-05-06 12:20:00|138.1|135.7|138.78|136.38|138.99|136.59|138.1|135.7|0
1651839900000|2022-05-06 12:25:00|138.73|136.33|138.15|135.75|139.46|137.06|137.5|135.1|0
1651840200000|2022-05-06 12:30:00|138.07|135.67|136.03|133.63|138.72|136.32|133.67|131.27|0
1651840500000|2022-05-06 12:35:00|135.72|133.32|133.31|130.91|136.19|133.79|132.76|130.36|0
1651840800000|2022-05-06 12:40:00|133.47|131.07|135.77|133.37|135.82|133.42|133.31|130.91|0
1651841100000|2022-05-06 12:45:00|135.67|133.27|138.79|136.39|138.79|136.39|135.56|133.16|0
1651841400000|2022-05-06 12:50:00|138.63|136.23|139.37|136.97|139.58|137.18|137.9|135.5|0
1651841700000|2022-05-06 12:55:00|139.39|136.99|141.31|138.91|141.66|139.26|137.7|135.3|0
1651842000000|2022-05-06 13:00:00|141.42|139.02|142.16|139.76|142.16|139.76|140.51|138.11|0
1651842300000|2022-05-06 13:05:00|141.95|139.55|141.95|139.55|142.16|139.76|141.04|138.64|0
1651842600000|2022-05-06 13:10:00|142.05|139.65|140.14|137.74|142.05|139.65|139.87|137.47|0
1651842900000|2022-05-06 13:15:00|140.19|137.79|139.92|137.52|141.25|138.85|139.87|137.47|0
1651843200000|2022-05-06 13:20:00|139.87|137.47|139.92|137.52|140.66|138.26|139.29|136.89|0
1651843500000|2022-05-06 13:25:00|139.87|137.47|140.76|138.36|140.76|138.36|139.5|137.1|0
1651843800000|2022-05-06 13:30:00|140.5|138.1|142.01|139.61|142.85|140.45|139.49|137.09|0
1651844100000|2022-05-06 13:35:00|142.06|139.66|149.84|147.44|154.14|151.74|142.06|139.66|0
1651844400000|2022-05-06 13:40:00|149.78|147.38|150.5|148.1|150.53|148.13|147.35|144.95|0
1651844700000|2022-05-06 13:45:00|150.45|148.05|149.3|146.9|154|151.6|149.19|146.79|0
1651845000000|2022-05-06 13:50:00|149.53|147.13|152.77|150.37|153.29|150.89|148.63|146.23|0
1651845300000|2022-05-06 13:55:00|152.72|150.32|152.6|150.2|154.25|151.85|151.75|149.35|0
1651845600000|2022-05-06 14:00:00|153.25|150.85|151.92|149.52|154.31|151.91|151.16|148.76|0
1651845900000|2022-05-06 14:05:00|151.58|149.18|148.9|146.5|151.58|149.18|146.52|144.12|0
1651846200000|2022-05-06 14:10:00|149.63|147.23|150.49|148.09|150.87|148.47|148.12|145.72|0
1651846500000|2022-05-06 14:15:00|150.16|147.76|145.28|142.88|150.16|147.76|143.39|140.99|0
1651846800000|2022-05-06 14:20:00|143.76|141.36|143.65|141.25|145.22|142.82|142.32|139.92|0
1651847100000|2022-05-06 14:25:00|142.8|140.4|145.6|143.2|145.6|143.2|141.84|139.44|0
1651847400000|2022-05-06 14:30:00|146.03|143.63|147.2|144.8|147.47|145.07|143.72|141.32|0
1651847700000|2022-05-06 14:35:00|147.42|145.02|147.32|144.92|148.5|146.1|146.51|144.11|0
1651848000000|2022-05-06 14:40:00|146.88|144.48|147.9|145.5|148.53|146.13|144.53|142.13|0
1651848300000|2022-05-06 14:45:00|148.56|146.16|142.56|140.16|148.56|146.16|141.92|139.52|0
1651848600000|2022-05-06 14:50:00|142.06|139.66|141.08|138.68|144.22|141.82|141.08|138.68|0
1651848900000|2022-05-06 14:55:00|140.92|138.52|138.49|136.09|141.87|139.47|137.17|134.77|0
1651849200000|2022-05-06 15:00:00|138.72|136.32|140.24|137.84|140.77|138.37|137.99|135.59|0
1651849500000|2022-05-06 15:05:00|140.09|137.69|139.87|137.47|141.2|138.8|139.3|136.9|0
1651849800000|2022-05-06 15:10:00|139.93|137.53|136.97|134.57|141.91|139.51|136.97|134.57|0
1651850100000|2022-05-06 15:15:00|136.71|134.31|136.07|133.67|137.9|135.5|134.99|132.59|0
1651850400000|2022-05-06 15:20:00|135.81|133.41|134.83|132.43|136.69|134.29|133.89|131.49|0
1651850700000|2022-05-06 15:25:00|134.78|132.38|136.5|134.1|137.55|135.15|133.85|131.45|0
1651851000000|2022-05-06 15:30:00|136.27|133.87|140.22|137.82|140.41|138.01|136.27|133.87|0
1651851300000|2022-05-06 15:35:00|140.28|137.88|143.02|140.62|143.16|140.76|139.01|136.61|0
1651851600000|2022-05-06 15:40:00|142.92|140.52|142.06|139.66|143.08|140.68|141.2|138.8|0
1651851900000|2022-05-06 15:45:00|142.22|139.82|141.79|139.39|143.18|140.78|141.63|139.23|0
1651852200000|2022-05-06 15:50:00|142.05|139.65|143.42|141.02|143.5|141.1|139.98|137.58|0
1651852500000|2022-05-06 15:55:00|143.34|140.94|143.99|141.59|144.74|142.34|142.42|140.02|0
1651852800000|2022-05-06 16:00:00|144.15|141.75|140.56|138.16|144.72|142.32|140.45|138.05|0
1651853100000|2022-05-06 16:05:00|140.5|138.1|139.97|137.57|140.61|138.21|137.31|134.91|0
1651853400000|2022-05-06 16:10:00|140.19|137.79|143.28|140.88|143.84|141.44|139.87|137.47|0
1651853700000|2022-05-06 16:15:00|143.49|141.09|144.27|141.87|144.27|141.87|141.56|139.16|0
1651854000000|2022-05-06 16:20:00|144.14|141.74|140.55|138.15|144.22|141.82|139.1|136.7|0
1651854300000|2022-05-06 16:25:00|140.34|137.94|139.7|137.3|141.13|138.73|139.07|136.67|0
1651854600000|2022-05-06 16:30:00|139.86|137.46|138.6|136.2|141.13|138.73|138.39|135.99|0
1651854900000|2022-05-06 16:35:00|138.44|136.04|139.75|137.35|141.82|139.42|137.81|135.41|0
1651855200000|2022-05-06 16:40:00|139.7|137.3|139.47|137.07|140.82|138.42|139.22|136.82|0
1651855500000|2022-05-06 16:45:00|139.58|137.18|139.94|137.54|139.94|137.54|138.68|136.28|0
1651855800000|2022-05-06 16:50:00|139.68|137.28|138.55|136.15|141.74|139.34|137.8|135.4|0
1651856100000|2022-05-06 16:55:00|138.89|136.49|138.44|136.04|138.94|136.54|136.3|133.9|0
1651856400000|2022-05-06 17:00:00|138.01|135.61|137.46|135.06|139.48|137.08|137.31|134.91|0
1651856700000|2022-05-06 17:05:00|137.51|135.11|139.17|136.77|140.47|138.07|137.51|135.11|0
1651857000000|2022-05-06 17:10:00|139.22|136.82|140.68|138.28|140.73|138.33|138.88|136.48|0
1651857300000|2022-05-06 17:15:00|140.57|138.17|140.16|137.76|143.32|140.92|139.79|137.39|0
1651857600000|2022-05-06 17:20:00|140.27|137.87|138.74|136.34|140.75|138.35|137.56|135.16|0
1651857900000|2022-05-06 17:25:00|139.05|136.65|139.07|136.67|140.73|138.33|138.02|135.62|0
1651858200000|2022-05-06 17:30:00|139.04|136.64|138.28|135.88|139.4|137|137.68|135.28|0
1651858500000|2022-05-06 17:35:00|138.15|135.75|140.67|138.27|141.52|139.12|137.21|134.81|0
1651858800000|2022-05-06 17:40:00|140.54|138.14|139.62|137.22|141.73|139.33|138.88|136.48|0
1651859100000|2022-05-06 17:45:00|139.46|137.06|139.79|137.39|141.34|138.94|138.62|136.22|0
1651859400000|2022-05-06 17:50:00|139.68|137.28|142.19|139.79|142.72|140.32|139.31|136.91|0
1651859700000|2022-05-06 17:55:00|142.29|139.89|142.29|139.89|142.94|140.54|141.97|139.57|0
1651860000000|2022-05-06 18:00:00|142.45|140.05|142.88|140.48|143.13|140.73|141.09|138.69|0
1651860300000|2022-05-06 18:05:00|143.1|140.7|145.55|143.15|145.55|143.15|143.1|140.7|0
1651860600000|2022-05-06 18:10:00|145.52|143.12|143.63|141.23|145.6|143.2|142.99|140.59|0
1651860900000|2022-05-06 18:15:00|143.42|141.02|143.9|141.5|144.01|141.61|142.12|139.72|0
1651861200000|2022-05-06 18:20:00|144.39|141.99|144.2|141.8|144.83|142.43|143.22|140.82|0
1651861500000|2022-05-06 18:25:00|144.55|142.15|145.21|142.81|146.14|143.74|144.17|141.77|0
1651861800000|2022-05-06 18:30:00|145.1|142.7|143.16|140.76|146.91|144.51|142.73|140.33|0
1651862100000|2022-05-06 18:35:00|145.05|142.65|146.28|143.88|146.89|144.49|144.78|142.38|0
1651862400000|2022-05-06 18:40:00|146.22|143.82|146.55|144.15|146.77|144.37|144.91|142.51|0
1651862700000|2022-05-06 18:45:00|146.77|144.37|143.6|141.2|146.97|144.57|143.6|141.2|0
1651863000000|2022-05-06 18:50:00|143.98|141.58|142.11|139.71|144.03|141.63|141.87|139.47|0
1651863300000|2022-05-06 18:55:00|141.81|139.41|144.9|142.5|144.9|142.5|141.28|138.88|0
1651863600000|2022-05-06 19:00:00|144.84|142.44|144.19|141.79|145.83|143.43|144.08|141.68|0
1651863900000|2022-05-06 19:05:00|144.57|142.17|146.49|144.09|147.1|144.7|143.86|141.46|0
1651864200000|2022-05-06 19:10:00|146.27|143.87|146.48|144.08|146.65|144.25|144.95|142.55|0
1651864500000|2022-05-06 19:15:00|146.43|144.03|145.63|143.23|147.48|145.08|145.44|143.04|0
1651864800000|2022-05-06 19:20:00|145.93|143.53|147.64|145.24|147.81|145.41|145.82|143.42|0
1651865100000|2022-05-06 19:25:00|147.48|145.08|145.16|142.76|148.14|145.74|144.78|142.38|0
1651865400000|2022-05-06 19:30:00|145.49|143.09|143.36|140.96|145.54|143.14|142.87|140.47|0
1651865700000|2022-05-06 19:35:00|143.14|140.74|138.45|136.05|143.2|140.8|138.29|135.89|0
1651866000000|2022-05-06 19:40:00|138.32|135.92|140.14|137.74|140.54|138.14|137.98|135.58|0
1651866300000|2022-05-06 19:45:00|139.87|137.47|138.08|135.68|140.88|138.48|136.93|134.53|0
1651866600000|2022-05-06 19:50:00|137.35|134.95|139.23|136.83|139.23|136.83|136.08|133.68|0
1651866900000|2022-05-06 19:55:00|139.37|136.97|139.28|136.88|140.4|138|138.65|136.25|0
1651867200000|2022-05-06 20:00:00|139.6|137.2|141.7|139.3|141.7|139.3|139.6|137.2|0
1651867500000|2022-05-06 20:05:00|141.76|139.36|139.92|137.52|143.63|141.23|139.6|137.2|0
1651867800000|2022-05-06 20:10:00|139.86|137.46|140.93|138.53|141.04|138.64|139.86|137.46|0
1652079900000|2022-05-09 07:05:00|141.65|139.25|141.45|139.05|142.38|139.98|141.26|138.86|0
1652080200000|2022-05-09 07:10:00|141.4|139|140.45|138.05|141.42|139.02|140.31|137.91|0
1652080500000|2022-05-09 07:15:00|140.47|138.07|142.16|139.76|142.18|139.78|140.23|137.83|0
1652080800000|2022-05-09 07:20:00|142.1|139.7|143.7|141.3|143.89|141.49|141.94|139.54|0
1652081100000|2022-05-09 07:25:00|143.81|141.41|143.28|140.88|144.16|141.76|143|140.6|0
1652081400000|2022-05-09 07:30:00|143.17|140.77|141.63|139.23|143.61|141.21|141.63|139.23|0
1652081700000|2022-05-09 07:35:00|141.52|139.12|141.79|139.39|142.2|139.8|141.28|138.88|0
1652082000000|2022-05-09 07:40:00|141.74|139.34|143.02|140.62|143.02|140.62|141.74|139.34|0
1652082300000|2022-05-09 07:45:00|143|140.6|142.75|140.35|143.27|140.87|142.56|140.16|0
1652082600000|2022-05-09 07:50:00|142.77|140.37|144.09|141.69|144.59|142.19|142.61|140.21|0
1652082900000|2022-05-09 07:55:00|144.04|141.64|146.09|143.69|146.48|144.08|140.69|138.29|0
1652083200000|2022-05-09 08:00:00|146.14|143.74|147.04|144.64|147.6|145.2|146.09|143.69|0
1652083500000|2022-05-09 08:05:00|147.07|144.67|146.08|143.68|147.43|145.03|146.03|143.63|0
1652083800000|2022-05-09 08:10:00|146.11|143.71|146.3|143.9|146.53|144.13|145.75|143.35|0
1652084100000|2022-05-09 08:15:00|146.39|143.99|147.03|144.63|147.17|144.77|145.75|143.35|0
1652084400000|2022-05-09 08:20:00|146.97|144.57|147.59|145.19|147.65|145.25|146.47|144.07|0
1652084700000|2022-05-09 08:25:00|147.53|145.13|147.64|145.24|148.04|145.64|147|144.6|0
1652085000000|2022-05-09 08:30:00|147.62|145.22|151.41|149.01|151.47|149.07|147.36|144.96|0
1652085300000|2022-05-09 08:35:00|151.44|149.04|150.46|148.06|151.84|149.44|150.46|148.06|0
1652085600000|2022-05-09 08:40:00|150.58|148.18|150.43|148.03|150.72|148.32|149.86|147.46|0
1652085900000|2022-05-09 08:45:00|150.4|148|149.07|146.67|150.4|148|148.95|146.55|0
1652086200000|2022-05-09 08:50:00|149.04|146.64|148.84|146.44|149.18|146.78|148.33|145.93|0
1652086500000|2022-05-09 08:55:00|148.78|146.38|149.12|146.72|149.66|147.26|148.47|146.07|0
1652086800000|2022-05-09 09:00:00|149.21|146.81|149.29|146.89|149.4|147|148.95|146.55|0
1652087100000|2022-05-09 09:05:00|149.17|146.77|149.51|147.11|149.74|147.34|149.03|146.63|0
1652087400000|2022-05-09 09:10:00|149.54|147.14|148.32|145.92|149.57|147.17|148.27|145.87|0
1652087700000|2022-05-09 09:15:00|148.27|145.87|148.97|146.57|149.39|146.99|148.15|145.75|0
1652088000000|2022-05-09 09:20:00|149|146.6|148.99|146.59|149.25|146.85|147.93|145.53|0
1652088300000|2022-05-09 09:25:00|149.05|146.65|150.47|148.07|150.64|148.24|148.71|146.31|0
1652088600000|2022-05-09 09:30:00|150.41|148.01|150.92|148.52|150.92|148.52|150.07|147.67|0
1652088900000|2022-05-09 09:35:00|150.95|148.55|151.61|149.21|151.84|149.44|150.81|148.41|0
1652089200000|2022-05-09 09:40:00|151.55|149.15|150.75|148.35|151.95|149.55|150.49|148.09|0
1652089500000|2022-05-09 09:45:00|150.8|148.4|151.4|149|151.83|149.43|150.57|148.17|0
1652089800000|2022-05-09 09:50:00|151.35|148.95|151.14|148.74|151.49|149.09|150.51|148.11|0
1652090100000|2022-05-09 09:55:00|151.17|148.77|150.8|148.4|152.17|149.77|150.71|148.31|0
1652090400000|2022-05-09 10:00:00|150.85|148.45|151.14|148.74|151.28|148.88|150.45|148.05|0
1652090700000|2022-05-09 10:05:00|151.08|148.68|151.36|148.96|151.74|149.34|150.51|148.11|0
1652091000000|2022-05-09 10:10:00|151.42|149.02|151.94|149.54|152.05|149.65|151.36|148.96|0
1652091300000|2022-05-09 10:15:00|152.05|149.65|151.65|149.25|152.08|149.68|151.24|148.84|0
1652091600000|2022-05-09 10:20:00|151.59|149.19|152.02|149.62|152.05|149.65|151.27|148.87|0
1652091900000|2022-05-09 10:25:00|151.93|149.53|152.1|149.7|152.79|150.39|151.67|149.27|0
1652092200000|2022-05-09 10:30:00|152.04|149.64|153.25|150.85|153.49|151.09|151.99|149.59|0
1652092500000|2022-05-09 10:35:00|153.37|150.97|154.3|151.9|154.3|151.9|153.2|150.8|0
1652092800000|2022-05-09 10:40:00|154.24|151.84|154.88|152.48|154.94|152.54|154.06|151.66|0
1652093100000|2022-05-09 10:45:00|154.85|152.45|154.41|152.01|155.93|153.53|154.41|152.01|0
1652093400000|2022-05-09 10:50:00|154.47|152.07|156.6|154.2|157.37|154.97|151.73|149.33|0
1652093700000|2022-05-09 10:55:00|156.63|154.23|156.3|153.9|156.95|154.55|155.9|153.5|0
1652094000000|2022-05-09 11:00:00|156.07|153.67|155.37|152.97|156.36|153.96|154.99|152.59|0
1652094300000|2022-05-09 11:05:00|155.45|153.05|155.66|153.26|155.83|153.43|154.61|152.21|0
1652094600000|2022-05-09 11:10:00|155.71|153.31|155.95|153.55|156.53|154.13|155.31|152.91|0
1652094900000|2022-05-09 11:15:00|156.12|153.72|156.5|154.1|156.82|154.42|155.71|153.31|0
1652095200000|2022-05-09 11:20:00|156.53|154.13|159.8|157.4|160.57|158.17|156.53|154.13|0
1652095500000|2022-05-09 11:25:00|159.86|157.46|160.03|157.63|160.21|157.81|159.68|157.28|0
1652095800000|2022-05-09 11:30:00|160.09|157.69|158.88|156.48|160.57|158.17|158.88|156.48|0
1652096100000|2022-05-09 11:35:00|158.91|156.51|159.26|156.86|159.38|156.98|158.03|155.63|0
1652096400000|2022-05-09 11:40:00|159.14|156.74|159.23|156.83|159.97|157.57|158.49|156.09|0
1652096700000|2022-05-09 11:45:00|159.2|156.8|157.61|155.21|159.55|157.15|157.55|155.15|0
1652097000000|2022-05-09 11:50:00|157.73|155.33|155.96|153.56|158.05|155.65|155.84|153.44|0
1652097300000|2022-05-09 11:55:00|155.9|153.5|155.72|153.32|156.48|154.08|155.08|152.68|0
1652097600000|2022-05-09 12:00:00|155.66|153.26|155.02|152.62|156.8|154.4|155.02|152.62|0
1652097900000|2022-05-09 12:05:00|154.97|152.57|156.14|153.74|157.19|154.79|154.29|151.89|0
1652098200000|2022-05-09 12:10:00|156.2|153.8|154.31|151.91|157.92|155.52|152.11|149.71|0
1652098500000|2022-05-09 12:15:00|154.34|151.94|155.46|153.06|155.67|153.27|154.19|151.79|0
1652098800000|2022-05-09 12:20:00|155.58|153.18|154.65|152.25|155.69|153.29|154.48|152.08|0
1652099100000|2022-05-09 12:25:00|154.71|152.31|155.75|153.35|155.75|153.35|154.65|152.25|0
1652099400000|2022-05-09 12:30:00|155.72|153.32|155.05|152.65|156.39|153.99|154.76|152.36|0
1652099700000|2022-05-09 12:35:00|155.11|152.71|153.37|150.97|155.34|152.94|153.37|150.97|0
1652100000000|2022-05-09 12:40:00|153.31|150.91|152.85|150.45|153.48|151.08|152.11|149.71|0
1652100300000|2022-05-09 12:45:00|152.68|150.28|152.85|150.45|153.71|151.31|152.28|149.88|0
1652100600000|2022-05-09 12:50:00|152.79|150.39|151.92|149.52|153.25|150.85|151.84|149.44|0
1652100900000|2022-05-09 12:55:00|151.95|149.55|153.26|150.86|153.32|150.92|151.89|149.49|0
1652101200000|2022-05-09 13:00:00|153.21|150.81|153.15|150.75|153.9|151.5|152.92|150.52|0
1652101500000|2022-05-09 13:05:00|152.97|150.57|152.91|150.51|153.61|151.21|152.75|150.35|0
1652101800000|2022-05-09 13:10:00|153.03|150.63|150.97|148.57|153.37|150.97|150.97|148.57|0
1652102100000|2022-05-09 13:15:00|150.75|148.35|152.34|149.94|152.4|150|150.63|148.23|0
1652102400000|2022-05-09 13:20:00|152.31|149.91|151.99|149.59|152.97|150.57|151.99|149.59|0
1652102700000|2022-05-09 13:25:00|152.05|149.65|153.11|150.71|153.11|150.71|151.71|149.31|0
1652103000000|2022-05-09 13:30:00|152.82|150.42|153.42|151.02|155.51|153.11|151.76|149.36|0
1652103300000|2022-05-09 13:35:00|152.67|150.27|151.98|149.58|154.46|152.06|150.17|147.77|0
1652103600000|2022-05-09 13:40:00|151.64|149.24|152.44|150.04|154.57|152.17|151.41|149.01|0
1652103900000|2022-05-09 13:45:00|152.24|149.84|155.85|153.45|157.4|155|152.24|149.84|0
1652104200000|2022-05-09 13:50:00|155.67|153.27|151.46|149.06|156.61|154.21|151.1|148.7|0
1652104500000|2022-05-09 13:55:00|151.58|149.18|151.97|149.57|153|150.6|150.28|147.88|0
1652104800000|2022-05-09 14:00:00|152.25|149.85|153.23|150.83|154.51|152.11|151.1|148.7|0
1652105100000|2022-05-09 14:05:00|153.29|150.89|156.67|154.27|156.67|154.27|152.48|150.08|0
1652105400000|2022-05-09 14:10:00|156.5|154.1|154.46|152.06|156.5|154.1|153.31|150.91|0
1652105700000|2022-05-09 14:15:00|154.7|152.3|156.18|153.78|156.71|154.31|153.42|151.02|0
1652106000000|2022-05-09 14:20:00|156.33|153.93|158.45|156.05|158.45|156.05|155.57|153.17|0
1652106300000|2022-05-09 14:25:00|158.74|156.34|158.92|156.52|159.39|156.99|157.2|154.8|0
1652106600000|2022-05-09 14:30:00|159.37|156.97|158.56|156.16|160.35|157.95|158.32|155.92|0
1652106900000|2022-05-09 14:35:00|158.71|156.31|161.85|159.45|162.03|159.63|158.5|156.1|0
1652107200000|2022-05-09 14:40:00|161.91|159.51|159.21|156.81|161.91|159.51|158.79|156.39|0
1652107500000|2022-05-09 14:45:00|158.85|156.45|158.64|156.24|159.62|157.22|157.55|155.15|0
1652107800000|2022-05-09 14:50:00|158.79|156.39|161.78|159.38|161.78|159.38|157.78|155.38|0
1652108100000|2022-05-09 14:55:00|161.72|159.32|162.58|160.18|162.58|160.18|159.35|156.95|0
1652108400000|2022-05-09 15:00:00|162.64|160.24|164.13|161.73|164.25|161.85|161.55|159.15|0
1652108700000|2022-05-09 15:05:00|164.19|161.79|164.37|161.97|165.8|163.4|164.19|161.79|0
1652109000000|2022-05-09 15:10:00|164.61|162.21|164.91|162.51|165.74|163.34|163.18|160.78|0
1652109300000|2022-05-09 15:15:00|165.03|162.63|162.32|159.92|165.16|162.76|161.69|159.29|0
1652109600000|2022-05-09 15:20:00|162.38|159.98|163.72|161.32|164.21|161.81|162.38|159.98|0
1652109900000|2022-05-09 15:25:00|163.84|161.44|164.76|162.36|165.06|162.66|163.66|161.26|0
1652110200000|2022-05-09 15:30:00|164.82|162.42|164.73|162.33|167.13|164.73|164.17|161.77|0
1652110500000|2022-05-09 15:35:00|164.67|162.27|162.05|159.65|165.16|162.76|161.87|159.47|0
1652110800000|2022-05-09 15:40:00|161.69|159.29|161.74|159.34|162.96|160.56|160.36|157.96|0
1652111100000|2022-05-09 15:45:00|161.93|159.53|161.19|158.79|162.35|159.95|159.8|157.4|0
1652111400000|2022-05-09 15:50:00|161.12|158.72|159.38|156.98|161.12|158.72|159.02|156.62|0
1652111700000|2022-05-09 15:55:00|159.2|156.8|159.98|157.58|160.64|158.24|158.55|156.15|0
1652112000000|2022-05-09 16:00:00|159.92|157.52|162.18|159.78|163.43|161.03|159.92|157.52|0
1652112300000|2022-05-09 16:05:00|162.14|159.74|158.5|156.1|162.39|159.99|156.87|154.47|0
1652112600000|2022-05-09 16:10:00|158.29|155.89|156.28|153.88|158.29|155.89|155.92|153.52|0
1652112900000|2022-05-09 16:15:00|156.39|153.99|154.08|151.2|156.39|153.99|152.91|150.27|0
1652113200000|2022-05-09 16:20:00|154.31|151.43|153.93|151.05|155.66|152.78|153.26|150.38|0
1652113500000|2022-05-09 16:25:00|153.9|151.02|154.56|151.68|156.31|153.43|153.38|150.5|0
1652113800000|2022-05-09 16:30:00|154.88|152|154.99|152.59|157.03|154.15|153.65|151.18|0
1652114100000|2022-05-09 16:35:00|154.87|152.47|158.9|156.02|158.9|156.02|154.87|152.47|0
1652114400000|2022-05-09 16:40:00|158.84|155.96|159.35|156.47|159.56|156.68|158.12|155.24|0
1652114700000|2022-05-09 16:45:00|159.62|156.74|159.86|156.98|160.4|157.52|159.32|156.44|0
1652115000000|2022-05-09 16:50:00|159.98|157.1|160.82|157.94|162.78|159.9|159.86|156.98|0
1652115300000|2022-05-09 16:55:00|160.95|158.07|162.78|159.9|162.9|160.02|160.95|158.07|0
1652115600000|2022-05-09 17:00:00|162.84|159.96|163.32|160.44|163.57|160.69|161.99|159.11|0
1652115900000|2022-05-09 17:05:00|163.38|160.5|162.77|160.37|163.44|160.56|162.23|159.59|0
1652116200000|2022-05-09 17:10:00|162.75|160.35|163.87|161.47|164.12|161.72|162.75|160.35|0
1652116500000|2022-05-09 17:15:00|163.93|161.53|161.98|159.58|163.99|161.59|161.62|159.22|0
1652116800000|2022-05-09 17:20:00|162.19|159.79|162.95|160.55|163.62|161.22|162.19|159.79|0
1652117100000|2022-05-09 17:25:00|162.89|160.49|160.46|158.06|162.92|160.52|160.19|157.79|0
1652117400000|2022-05-09 17:30:00|160.58|158.18|163.59|161.19|163.59|161.19|159.65|157.25|0
1652117700000|2022-05-09 17:35:00|163.62|161.22|163.74|161.34|164.66|162.26|163.47|161.07|0
1652118000000|2022-05-09 17:40:00|163.92|161.52|160.82|158.42|164.08|161.68|160.37|157.97|0
1652118300000|2022-05-09 17:45:00|160.76|158.36|162.15|159.75|162.36|159.96|160.16|157.76|0
1652118600000|2022-05-09 17:50:00|161.96|159.56|164.9|162.5|165.79|163.39|161.78|159.38|0
1652118900000|2022-05-09 17:55:00|165.02|162.62|162.49|160.09|165.14|162.74|161.45|159.05|0
1652119200000|2022-05-09 18:00:00|162.42|160.02|162.09|159.21|162.55|160.15|160.6|158.2|0
1652119500000|2022-05-09 18:05:00|162.05|159.17|162.96|160.08|163.88|161|161.33|158.45|0
1652119800000|2022-05-09 18:10:00|163.45|160.57|162.9|160.02|163.7|160.82|161.32|158.44|0
1652120100000|2022-05-09 18:15:00|162.96|160.08|160.9|158.02|162.96|160.08|160.35|157.47|0
1652120400000|2022-05-09 18:20:00|160.75|157.87|163.54|160.66|163.88|161|160.59|157.71|0
1652120700000|2022-05-09 18:25:00|163.51|160.63|163.87|160.99|164.92|162.04|163.38|160.5|0
1652121000000|2022-05-09 18:30:00|163.81|160.93|163.96|161.08|166.15|163.27|163.56|160.68|0
1652121300000|2022-05-09 18:35:00|164.55|161.67|164.05|161.17|164.85|161.97|162.4|159.52|0
1652121600000|2022-05-09 18:40:00|164.3|161.42|163.9|161.02|164.7|161.82|163.19|160.31|0
1652121900000|2022-05-09 18:45:00|164.11|161.23|163.86|160.98|164.23|161.35|161.31|158.43|0
1652122200000|2022-05-09 18:50:00|163.92|161.04|162.33|159.45|165.4|162.52|161.76|158.88|0
1652122500000|2022-05-09 18:55:00|162.52|159.64|161.06|158.18|162.52|159.64|160.03|157.15|0
1652122800000|2022-05-09 19:00:00|160.21|157.33|161.3|158.42|161.78|158.9|158.6|155.72|0
1652123100000|2022-05-09 19:05:00|161.57|158.69|161.23|158.35|161.78|158.9|158.3|155.42|0
1652123400000|2022-05-09 19:10:00|161.48|158.6|158.53|155.65|161.48|158.6|157.97|155.09|0
1652123700000|2022-05-09 19:15:00|158.29|155.41|159.72|156.84|161.54|158.66|157.82|154.94|0
1652124000000|2022-05-09 19:20:00|159.74|156.86|162.96|160.08|163.39|160.51|159.74|156.86|0
1652124300000|2022-05-09 19:25:00|163.2|160.32|164.99|162.11|165.23|162.35|162.78|159.9|0
1652124600000|2022-05-09 19:30:00|164.92|162.04|166.33|163.45|167.64|164.76|162.57|159.69|0
1652124900000|2022-05-09 19:35:00|166.14|163.26|165.77|162.89|167.39|164.51|165.4|162.52|0
1652125200000|2022-05-09 19:40:00|165.89|163.01|167.77|165.37|168.27|165.87|165.89|163.01|0
1652125500000|2022-05-09 19:45:00|167.71|165.31|170.91|168.03|170.91|168.03|167.21|164.81|0
1652125800000|2022-05-09 19:50:00|170.21|167.33|171.16|168.28|173.01|170.13|170.21|167.33|0
1652126100000|2022-05-09 19:55:00|170.78|167.9|170.17|167.29|171.56|168.68|166.94|164.06|0
1652126400000|2022-05-09 20:00:00|170.05|167.17|168.38|165.5|170.9|168.02|168.01|165.13|0
1652126700000|2022-05-09 20:05:00|168.44|165.56|168.32|165.44|169.04|166.16|166.95|164.07|0
1652127000000|2022-05-09 20:10:00|168.25|165.37|167.13|164.25|168.5|165.62|166.82|163.94|0
1652127300000|2022-05-09 20:15:00|167.32|164.44|168.74|165.38|168.8|165.44|167.32|164.11|0
1652127600000|2022-05-09 20:20:00|168.71|165.35|168.74|165.38|168.8|165.44|168.61|165.25|0
1652127900000|2022-05-09 20:25:00|168.67|165.31|169.3|165.94|169.61|166.25|168.49|165.13|0
1652128200000|2022-05-09 20:30:00|169.23|165.87|169.8|166.44|169.99|166.63|168.73|165.37|0
1652128500000|2022-05-09 20:35:00|169.73|166.37|169.92|166.56|170.17|166.81|169.54|166.18|0
1652128800000|2022-05-09 20:40:00|169.86|166.5|169.95|166.59|170.3|166.94|169.85|166.49|0
1652129100000|2022-05-09 20:45:00|169.92|166.56|169.73|166.37|170.11|166.75|169.54|166.18|0
1652129400000|2022-05-09 20:50:00|169.76|166.4|169.76|166.4|170.1|166.74|169.63|166.27|0
1652129700000|2022-05-09 20:55:00|169.66|166.3|169.6|166.8|170.1|166.8|169.6|166.3|0
1652130000000|2022-05-09 21:00:00|169.66|166.86|169.91|167.11|170.15|167.35|169.1|166.3|0
1652130300000|2022-05-09 21:05:00|169.93|167.13|169.9|167.1|169.95|167.15|169.86|167.06|0
1652130600000|2022-05-09 21:10:00|169.88|167.08|169.88|167.08|169.91|167.11|169.87|167.07|0
1652130900000|2022-05-09 21:15:00|169.91|167.11|169.91|167.11|169.98|167.18|169.83|167.03|0
1652131200000|2022-05-09 21:20:00|169.92|167.12|169.98|167.18|170.07|167.27|169.85|167.05|0
1652131500000|2022-05-09 21:25:00|169.9|167.1|170.14|167.34|170.15|167.35|169.9|167.1|0
1652131800000|2022-05-09 21:30:00|170.15|167.35|170.21|167.41|170.28|167.48|170.08|167.28|0
1652132100000|2022-05-09 21:35:00|170.25|167.45|170.24|167.44|170.3|167.5|170.24|167.44|0
1652132400000|2022-05-09 21:40:00|170.25|167.45|170.24|167.44|170.33|167.53|170.15|167.35|0
1652132700000|2022-05-09 21:45:00|170.25|167.45|170.22|167.42|170.25|167.45|170.17|167.37|0
1652133000000|2022-05-09 21:50:00|170.2|167.4|170|167.2|170.2|167.4|170|167.2|0
1652133300000|2022-05-09 21:55:00|169.99|167.19|169.54|166.74|169.99|167.19|169.42|166.62|0
1652133600000|2022-05-09 22:00:00|169.15|166.35|168.71|165.91|169.15|166.35|167.56|164.76|0
1652133900000|2022-05-09 22:05:00|168.74|165.94|168.8|166|168.8|166|168.21|165.41|0
1652134200000|2022-05-09 22:10:00|168.74|165.94|168.17|165.37|169.17|166.37|168.17|165.37|0
1652134500000|2022-05-09 22:15:00|168.05|165.25|167.86|165.06|168.23|165.43|167.67|164.87|0
1652134800000|2022-05-09 22:20:00|167.83|165.03|167.76|164.96|167.98|165.18|167.55|164.75|0
1652135100000|2022-05-09 22:25:00|167.7|164.9|167.73|164.93|167.79|164.99|167.61|164.81|0
1652135400000|2022-05-09 22:30:00|167.67|164.87|167.04|164.24|167.76|164.96|166.92|164.12|0
1652135700000|2022-05-09 22:35:00|166.98|164.18|166.98|164.18|167.04|164.24|166.86|164.06|0
1652136000000|2022-05-09 22:40:00|167.04|164.24|167.29|164.49|167.41|164.61|166.98|164.18|0
1652136300000|2022-05-09 22:45:00|167.26|164.46|166.91|164.11|167.53|164.73|166.91|164.11|0
1652136600000|2022-05-09 22:50:00|167.04|164.24|167.16|164.36|167.28|164.48|167.04|164.24|0
1652136900000|2022-05-09 22:55:00|167.19|164.39|167.22|164.42|167.53|164.73|167.1|164.3|0
1652137200000|2022-05-09 23:00:00|167.16|164.36|167.28|164.48|167.4|164.6|167.09|164.29|0
1652137500000|2022-05-09 23:05:00|167.25|164.45|167.46|164.66|167.46|164.66|167.12|164.32|0
1652137800000|2022-05-09 23:10:00|167.43|164.63|168.36|165.56|168.36|165.56|167.4|164.6|0
1652138100000|2022-05-09 23:15:00|168.33|165.53|168.36|165.56|168.89|166.09|168.2|165.4|0
1652138400000|2022-05-09 23:20:00|168.33|165.53|168.76|165.96|168.95|166.15|167.95|165.15|0
1652138700000|2022-05-09 23:25:00|168.7|165.9|168.82|166.02|169.39|166.59|168.7|165.9|0
1652139000000|2022-05-09 23:30:00|168.88|166.08|168.44|165.64|169.01|166.21|168.44|165.64|0
1652139300000|2022-05-09 23:35:00|168.41|165.61|168.41|165.61|168.88|166.08|168.29|165.49|0
1652139600000|2022-05-09 23:40:00|168.35|165.55|168|165.2|168.5|165.7|167.63|164.83|0
1652139900000|2022-05-09 23:45:00|167.94|165.14|168.44|165.64|168.44|165.64|167.57|164.77|0
1652140200000|2022-05-09 23:50:00|168.5|165.7|167.94|165.14|168.5|165.7|167.72|164.92|0
1652140500000|2022-05-09 23:55:00|168|165.2|167.44|164.64|168|165.2|167.13|164.33|0
1652140800000|2022-05-10 00:00:00|167.41|164.61|168.99|166.19|169.05|166.25|167.25|164.45|0
1652141100000|2022-05-10 00:05:00|168.96|166.16|169.62|166.82|169.62|166.82|168.87|166.07|0
1652141400000|2022-05-10 00:10:00|169.43|166.63|172.64|169.28|172.64|169.28|169.43|166.63|0
1652141700000|2022-05-10 00:15:00|172.67|169.31|176.14|172.78|177.24|173.88|172.67|169.31|0
1652142000000|2022-05-10 00:20:00|175.98|172.62|175.82|172.18|176.92|173.56|175.36|171.99|0
1652142300000|2022-05-10 00:25:00|175.89|172.25|175.63|171.99|176.21|172.57|175.05|171.41|0
1652142600000|2022-05-10 00:30:00|175.47|171.83|174.47|170.83|175.69|172.05|174.37|170.73|0
1652142900000|2022-05-10 00:35:00|174.5|170.86|175.17|171.53|175.23|171.59|173.89|170.25|0
1652143200000|2022-05-10 00:40:00|175.11|171.47|174.11|170.47|176.01|172.37|174.01|170.37|0
1652143500000|2022-05-10 00:45:00|174.14|170.5|175.42|171.78|175.42|171.78|173.95|170.31|0
1652143800000|2022-05-10 00:50:00|175.36|171.72|174.91|171.27|175.81|172.17|174.71|171.07|0
1652144100000|2022-05-10 00:55:00|174.97|171.33|174.58|170.94|175.1|171.46|174.26|170.62|0
1652144400000|2022-05-10 01:00:00|174.36|170.72|175|171.36|175.55|171.91|174.23|170.59|0
1652144700000|2022-05-10 01:05:00|174.9|171.26|172.02|168.38|175|171.36|171.93|168.29|0
1652145000000|2022-05-10 01:10:00|171.83|168.19|172.28|168.64|173.29|169.65|171.45|167.81|0
1652145300000|2022-05-10 01:15:00|172.25|168.61|172.08|168.44|172.37|168.73|171.07|167.43|0
1652145600000|2022-05-10 01:20:00|172.02|168.38|172.84|169.2|173|169.36|171.7|168.06|0
1652145900000|2022-05-10 01:25:00|172.78|169.14|172.59|168.95|173.29|169.65|172.02|168.38|0
1652146200000|2022-05-10 01:30:00|172.65|169.01|172.49|168.85|173.35|169.71|172.2|168.56|0
1652146500000|2022-05-10 01:35:00|172.43|168.79|172.71|169.07|173.73|170.09|172.39|168.75|0
1652146800000|2022-05-10 01:40:00|172.74|169.1|173.15|169.51|173.15|169.51|171.66|168.02|0
1652147100000|2022-05-10 01:45:00|173.09|169.45|172.67|169.03|173.53|169.89|172.48|168.84|0
1652147400000|2022-05-10 01:50:00|172.55|168.91|169.67|166.03|172.61|168.97|169.67|166.03|0
1652147700000|2022-05-10 01:55:00|169.61|165.97|169.01|165.37|169.67|166.03|168.23|164.59|0
1652148000000|2022-05-10 02:00:00|168.86|165.22|168.73|165.09|169.26|165.62|168.29|164.65|0
1652148300000|2022-05-10 02:05:00|167.77|164.13|167.18|163.54|168.74|165.1|167.18|163.54|0
1652148600000|2022-05-10 02:10:00|166.99|163.35|166.43|162.79|167.05|163.41|166.28|162.64|0
1652148900000|2022-05-10 02:15:00|166.37|162.73|166.55|162.91|167.3|163.66|166.34|162.7|0
1652149200000|2022-05-10 02:20:00|166.46|162.82|166.67|163.03|166.8|163.16|166.18|162.54|0
1652149500000|2022-05-10 02:25:00|166.61|162.97|164.58|160.94|166.67|163.03|164.52|160.88|0
1652149800000|2022-05-10 02:30:00|164.7|161.06|164.51|160.87|165.07|161.43|163.96|160.32|0
1652150100000|2022-05-10 02:35:00|164.48|160.84|163.47|159.83|164.7|161.06|163.47|159.83|0
1652150400000|2022-05-10 02:40:00|163.44|159.8|164.32|160.68|164.57|160.93|163.44|159.8|0
1652150700000|2022-05-10 02:45:00|164.39|160.75|164.35|160.71|164.57|160.93|163.93|160.29|0
1652151000000|2022-05-10 02:50:00|164.32|160.68|164.38|160.74|164.54|160.9|163.89|160.25|0
1652151300000|2022-05-10 02:55:00|164.32|160.68|164.5|160.86|164.81|161.17|164.07|160.43|0
1652151600000|2022-05-10 03:00:00|164.44|160.8|163.76|160.12|164.5|160.86|163.76|160.12|0
1652151900000|2022-05-10 03:05:00|163.86|160.22|163.76|160.12|164.44|160.8|163.27|159.63|0
1652152200000|2022-05-10 03:10:00|163.88|160.24|164.34|160.7|164.49|160.85|163.67|160.03|0
1652152500000|2022-05-10 03:15:00|164.37|160.73|164.46|160.82|164.77|161.13|164.03|160.39|0
1652152800000|2022-05-10 03:20:00|164.49|160.85|165.41|161.77|165.78|162.14|164.37|160.73|0
1652153100000|2022-05-10 03:25:00|165.38|161.74|164.98|161.34|165.66|162.02|164.86|161.22|0
1652153400000|2022-05-10 03:30:00|164.95|161.31|165.13|161.49|165.47|161.83|164.95|161.31|0
1652153700000|2022-05-10 03:35:00|165.1|161.46|164.6|160.96|165.25|161.61|164.48|160.84|0
1652154000000|2022-05-10 03:40:00|164.58|160.94|164.36|160.72|164.67|161.03|163.9|160.26|0
1652154300000|2022-05-10 03:45:00|164.42|160.78|163.59|159.95|164.42|160.78|163.56|159.92|0
1652154600000|2022-05-10 03:50:00|163.44|159.8|163.31|159.67|163.59|159.95|163.19|159.55|0
1652154900000|2022-05-10 03:55:00|163.25|159.61|163.19|159.55|163.49|159.85|163.19|159.55|0
1652155200000|2022-05-10 04:00:00|163.25|159.61|163.25|159.61|163.49|159.85|163.18|159.54|0
1652155500000|2022-05-10 04:05:00|163.22|159.58|163.3|159.66|163.55|159.91|163.18|159.54|0
1652155800000|2022-05-10 04:10:00|163.37|159.73|163.42|159.78|163.55|159.91|163.18|159.54|0
1652156100000|2022-05-10 04:15:00|163.49|159.85|163.48|159.84|163.73|160.09|163.3|159.66|0
1652156400000|2022-05-10 04:20:00|163.42|159.78|163.6|159.96|163.66|160.02|163.3|159.66|0
1652156700000|2022-05-10 04:25:00|163.54|159.9|163.42|159.78|163.6|159.96|163.23|159.59|0
1652157000000|2022-05-10 04:30:00|163.36|159.72|163.54|159.9|163.54|159.9|163.17|159.53|0
1652157300000|2022-05-10 04:35:00|163.48|159.84|163.35|159.71|163.9|160.26|163.17|159.53|0
1652157600000|2022-05-10 04:40:00|163.38|159.74|163.29|159.65|163.41|159.77|163.23|159.59|0
1652157900000|2022-05-10 04:45:00|163.38|159.74|163.28|159.64|163.41|159.77|163.16|159.52|0
1652158200000|2022-05-10 04:50:00|163.35|159.71|163.53|159.89|163.53|159.89|163.22|159.58|0
1652158500000|2022-05-10 04:55:00|163.65|160.01|163.46|159.82|163.77|160.13|163.16|159.52|0
1652158800000|2022-05-10 05:00:00|163.49|159.85|163.77|160.13|163.95|160.31|163.16|159.52|0
1652159100000|2022-05-10 05:05:00|163.71|160.07|162.3|158.66|163.74|160.1|162.06|158.42|0
1652159400000|2022-05-10 05:10:00|162.24|158.6|162.06|158.42|162.24|158.6|162.06|158.42|0
1652159700000|2022-05-10 05:15:00|162.12|158.48|162.11|158.47|162.57|158.93|162.05|158.41|0
1652160000000|2022-05-10 05:20:00|162.15|158.51|162.72|159.08|163.03|159.39|162.15|158.51|0
1652160300000|2022-05-10 05:25:00|162.69|159.05|161.9|158.26|162.78|159.14|161.69|158.05|0
1652160600000|2022-05-10 05:30:00|161.87|158.23|161.38|157.74|161.99|158.35|161.26|157.62|0
1652160900000|2022-05-10 05:35:00|161.32|157.68|161.26|157.62|161.47|157.83|161.26|157.62|0
1652161200000|2022-05-10 05:40:00|161.32|157.68|161.56|157.92|161.74|158.1|161.29|157.65|0
1652161500000|2022-05-10 05:45:00|161.53|157.89|161.25|157.61|161.56|157.92|161.25|157.61|0
1652161800000|2022-05-10 05:50:00|161.31|157.67|162.19|158.55|162.28|158.64|160.5|156.86|0
1652162100000|2022-05-10 05:55:00|162.16|158.52|162.49|158.85|162.49|158.85|161.79|158.15|0
1652162400000|2022-05-10 06:00:00|162.46|158.82|160.94|157.3|162.98|159.34|160.82|157.18|0
1652162700000|2022-05-10 06:05:00|160.88|157.24|161.12|157.48|161.3|157.66|160.16|156.52|0
1652163000000|2022-05-10 06:10:00|161.18|157.54|159.95|156.31|161.24|157.6|159.92|156.28|0
1652163300000|2022-05-10 06:15:00|159.98|156.34|160.52|156.88|160.58|156.94|159.98|156.34|0
1652163600000|2022-05-10 06:20:00|160.43|156.79|159.91|156.27|160.43|156.79|159.91|156.27|0
1652163900000|2022-05-10 06:25:00|159.97|156.33|160.63|156.99|160.72|157.08|159.91|156.27|0
1652164200000|2022-05-10 06:30:00|160.57|156.93|160.12|156.48|160.57|156.93|159.91|156.27|0
1652164500000|2022-05-10 06:35:00|160.15|156.51|159.43|155.79|160.18|156.54|159.25|155.61|0
1652164800000|2022-05-10 06:40:00|159.31|155.67|158.29|154.65|159.52|155.88|158.17|154.53|0
1652165100000|2022-05-10 06:45:00|158.23|154.59|158.61|154.97|162.51|158.87|158.06|154.42|0
1652165400000|2022-05-10 06:50:00|158.58|154.94|158.08|154.44|159.03|155.39|157.63|153.99|0
1652165700000|2022-05-10 06:55:00|158.07|154.43|158.04|154.4|158.13|154.49|157.6|153.96|0
1652166000000|2022-05-10 07:00:00|157.89|154.25|159.2|155.56|159.2|155.56|157.89|154.25|0
1652166300000|2022-05-10 07:05:00|158.88|155.76|159.03|155.91|159.03|155.91|157.6|154.48|0
1652166600000|2022-05-10 07:10:00|159.12|156|159.24|156.12|160.2|157.08|158.97|155.85|0
1652166900000|2022-05-10 07:15:00|159.21|156.09|158.99|155.87|159.89|156.77|158.04|154.92|0
1652167200000|2022-05-10 07:20:00|159.05|155.93|157.56|154.44|159.05|155.93|157.56|154.44|0
1652167500000|2022-05-10 07:25:00|157.68|154.56|158.25|155.13|158.33|155.21|157.38|154.26|0
1652167800000|2022-05-10 07:30:00|158.21|155.09|160.4|157.28|160.79|157.67|158.21|155.09|0
1652168100000|2022-05-10 07:35:00|159.89|156.77|158.81|155.69|160.46|157.34|158.57|155.45|0
1652168400000|2022-05-10 07:40:00|158.86|155.74|160.42|157.3|160.42|157.3|158.27|155.15|0
1652168700000|2022-05-10 07:45:00|160.3|157.18|161.02|157.9|161.48|158.36|160.03|156.91|0
1652169000000|2022-05-10 07:50:00|160.84|157.72|161.6|158.48|161.75|158.63|160|156.88|0
1652169300000|2022-05-10 07:55:00|161.56|158.44|161.32|158.2|161.9|158.78|160.45|157.33|0
1652169600000|2022-05-10 08:00:00|161.26|158.14|161.08|157.96|161.8|158.68|160.65|157.53|0
1652169900000|2022-05-10 08:05:00|161.17|158.05|159.54|156.42|161.53|158.41|159.54|156.42|0
1652170200000|2022-05-10 08:10:00|159.6|156.48|160.47|157.35|160.47|157.35|159.3|156.18|0
1652170500000|2022-05-10 08:15:00|160.38|157.26|158.97|155.85|160.38|157.26|158.97|155.85|0
1652170800000|2022-05-10 08:20:00|159|155.88|158.13|155.01|159.14|156.02|158.04|154.92|0
1652171100000|2022-05-10 08:25:00|158.19|155.07|157.83|154.71|158.78|155.66|157.5|154.38|0
1652171400000|2022-05-10 08:30:00|157.86|154.74|155.96|153.56|157.86|154.74|155.96|153.2|0
1652171700000|2022-05-10 08:35:00|156.02|153.62|156.08|153.68|156.47|154.07|155.96|153.56|0
1652172000000|2022-05-10 08:40:00|156.14|153.74|156.61|154.21|157.09|154.69|156.14|153.74|0
1652172300000|2022-05-10 08:45:00|156.43|154.03|156.25|153.85|156.79|154.39|155.96|153.56|0
1652172600000|2022-05-10 08:50:00|156.28|153.88|156.99|154.59|156.99|154.59|155.99|153.59|0
1652172900000|2022-05-10 08:55:00|156.93|154.53|156.31|153.91|156.96|154.56|156.13|153.73|0
1652173200000|2022-05-10 09:00:00|156.28|153.88|156.33|153.93|156.72|154.32|155.98|153.58|0
1652173500000|2022-05-10 09:05:00|156.36|153.96|155.95|153.55|156.39|153.99|155.95|153.55|0
1652173800000|2022-05-10 09:10:00|155.36|152.96|155.33|152.93|155.83|153.43|155.3|152.9|0
1652174100000|2022-05-10 09:15:00|155.35|152.95|156.18|153.78|156.36|153.96|155.24|152.84|0
1652174400000|2022-05-10 09:20:00|156.24|153.84|156.44|154.04|156.71|154.31|155.76|153.36|0
1652174700000|2022-05-10 09:25:00|156.47|154.07|156.71|154.31|156.88|154.48|156.29|153.89|0
1652175000000|2022-05-10 09:30:00|156.65|154.25|156.14|153.74|156.65|154.25|156.02|153.62|0
1652175300000|2022-05-10 09:35:00|156.11|153.71|155.4|153|156.53|154.13|155.4|153|0
1652175600000|2022-05-10 09:40:00|155.37|152.97|156.34|153.94|156.4|154|155.31|152.91|0
1652175900000|2022-05-10 09:45:00|156.4|154|156.97|154.57|157.11|154.71|156.23|153.83|0
1652176200000|2022-05-10 09:50:00|156.91|154.51|158.24|155.84|158.24|155.84|156.52|154.12|0
1652176500000|2022-05-10 09:55:00|158.27|155.87|159.32|156.2|159.32|156.8|158|155.6|0
1652176800000|2022-05-10 10:00:00|159.26|156.14|159.32|156.2|159.8|156.68|158.78|155.66|0
1652177100000|2022-05-10 10:05:00|159.26|156.14|159.14|156.02|159.38|156.26|158.18|155.06|0
1652177400000|2022-05-10 10:10:00|159.08|155.96|159.13|156.01|159.31|156.19|158.54|155.42|0
1652177700000|2022-05-10 10:15:00|159.07|155.95|158.59|155.47|159.89|156.77|158.59|155.47|0
1652178000000|2022-05-10 10:20:00|158.56|155.44|157.84|154.72|158.77|155.65|157.75|154.63|0
1652178300000|2022-05-10 10:25:00|157.48|155.08|157.81|155.41|158.05|155.65|157.39|154.99|0
1652178600000|2022-05-10 10:30:00|157.93|155.53|156.73|154.33|157.93|155.53|156.73|154.33|0
1652178900000|2022-05-10 10:35:00|156.79|154.39|157.03|154.63|157.15|154.75|156.67|154.27|0
1652179200000|2022-05-10 10:40:00|156.97|154.57|157.09|154.69|157.27|154.87|156.67|154.27|0
1652179500000|2022-05-10 10:45:00|157.12|154.72|158.16|155.76|158.46|156.06|156.67|154.27|0
1652179800000|2022-05-10 10:50:00|158.22|155.82|159.05|156.65|159.15|156.75|157.86|155.46|0
1652180100000|2022-05-10 10:55:00|159.09|156.69|160.54|158.14|161.25|158.85|158.57|156.17|0
1652180400000|2022-05-10 11:00:00|160.57|158.17|161.59|159.19|161.59|159.19|159.96|157.56|0
1652180700000|2022-05-10 11:05:00|161.41|159.01|161.37|158.97|162.16|159.76|161.06|158.66|0
1652181000000|2022-05-10 11:10:00|161.31|158.91|161.67|159.27|161.98|159.58|161.31|158.91|0
1652181300000|2022-05-10 11:15:00|161.61|159.21|162.83|160.43|162.95|160.55|161.61|159.21|0
1652181600000|2022-05-10 11:20:00|162.95|160.55|162.89|160.49|163.65|161.25|162.58|160.18|0
1652181900000|2022-05-10 11:25:00|163.07|160.67|161.96|159.56|163.18|160.78|161.84|159.44|0
1652182200000|2022-05-10 11:30:00|162.14|159.74|160.57|158.17|162.63|160.23|160.51|158.11|0
1652182500000|2022-05-10 11:35:00|160.6|158.2|160.53|158.13|160.9|158.5|160.41|158.01|0
1652182800000|2022-05-10 11:40:00|160.5|158.1|161.84|159.44|161.84|159.44|160.47|158.07|0
1652183100000|2022-05-10 11:45:00|161.86|159.46|160.47|158.07|161.93|159.53|160.29|157.89|0
1652183400000|2022-05-10 11:50:00|160.35|157.95|161.92|159.52|161.92|159.52|160.32|157.92|0
1652183700000|2022-05-10 11:55:00|161.98|159.58|160.46|158.06|161.98|159.58|160.34|157.94|0
1652184000000|2022-05-10 12:00:00|160.49|158.09|159.23|156.83|160.58|158.18|159.17|156.77|0
1652184300000|2022-05-10 12:05:00|159.17|156.77|158.69|156.29|159.35|156.95|158.09|155.69|0
1652184600000|2022-05-10 12:10:00|158.63|156.23|157.97|155.57|158.63|156.23|157.79|155.39|0
1652184900000|2022-05-10 12:15:00|157.91|155.51|157.55|155.15|158.53|156.13|157.43|155.03|0
1652185200000|2022-05-10 12:20:00|157.46|155.06|157.69|155.29|158.61|156.21|157.4|155|0
1652185500000|2022-05-10 12:25:00|157.63|155.23|158.07|155.67|158.85|156.45|157.63|155.23|0
1652185800000|2022-05-10 12:30:00|158.13|155.73|157.95|155.55|158.54|156.14|157.29|154.89|0
1652186100000|2022-05-10 12:35:00|157.89|155.49|155.93|153.53|157.98|155.58|155.93|153.53|0
1652186400000|2022-05-10 12:40:00|155.87|153.47|156.58|154.18|156.69|154.29|155.63|153.23|0
1652186700000|2022-05-10 12:45:00|156.61|154.21|156.81|154.41|157.05|154.65|156.16|153.76|0
1652187000000|2022-05-10 12:50:00|156.75|154.35|154.84|152.44|156.87|154.47|154.75|152.35|0
1652187300000|2022-05-10 12:55:00|154.87|152.47|154.13|151.73|155.22|152.82|153.7|151.3|0
1652187600000|2022-05-10 13:00:00|154.05|151.65|152.36|149.96|155.42|153.02|152.3|149.9|0
1652187900000|2022-05-10 13:05:00|152.42|150.02|153.03|150.63|153.17|150.77|152.3|149.9|0
1652188200000|2022-05-10 13:10:00|153.05|150.65|152.99|150.59|153.23|150.83|152.3|149.9|0
1652188500000|2022-05-10 13:15:00|153.11|150.71|153.46|151.06|153.51|151.11|152.47|150.07|0
1652188800000|2022-05-10 13:20:00|153.51|151.11|152.76|150.36|153.51|151.11|152.53|150.13|0
1652189100000|2022-05-10 13:25:00|152.82|150.42|152.29|149.89|153.16|150.76|152.29|149.89|0
1652189400000|2022-05-10 13:30:00|151.6|149.2|151.71|149.31|151.89|149.49|148.95|146.55|0
1652189700000|2022-05-10 13:35:00|152.35|149.95|152.61|150.21|154.7|152.3|152|149.6|0
1652190000000|2022-05-10 13:40:00|152.63|150.23|154.65|152.25|154.94|152.54|152.63|150.23|0
1652190300000|2022-05-10 13:45:00|154.94|152.54|158.07|155.67|158.66|156.26|154.88|152.48|0
1652190600000|2022-05-10 13:50:00|158.48|156.08|156.46|154.06|158.78|156.38|155.7|153.3|0
1652190900000|2022-05-10 13:55:00|156.58|154.18|153.71|151.31|156.76|154.36|153.71|151.31|0
1652191200000|2022-05-10 14:00:00|153.47|151.07|152.83|150.43|155.69|153.29|152.6|150.2|0
1652191500000|2022-05-10 14:05:00|152.78|150.38|153.53|151.13|153.85|151.45|151.45|149.05|0
1652191800000|2022-05-10 14:10:00|153.12|150.72|154.98|152.58|156.04|153.64|152.25|149.85|0
1652192100000|2022-05-10 14:15:00|155.22|152.82|154.75|152.35|155.51|153.11|153.18|150.78|0
1652192400000|2022-05-10 14:20:00|154.66|152.26|154.34|151.94|155.57|153.17|152.47|150.07|0
1652192700000|2022-05-10 14:25:00|154.39|151.99|155.51|153.11|156.94|154.54|153.98|151.58|0
1652193000000|2022-05-10 14:30:00|155.57|153.17|156.99|154.59|157.65|155.25|154.86|152.46|0
1652193300000|2022-05-10 14:35:00|156.64|154.24|158.42|156.02|158.42|156.02|156.64|154.24|0
1652193600000|2022-05-10 14:40:00|158.24|155.84|157.94|155.54|160.42|158.02|156.04|153.64|0
1652193900000|2022-05-10 14:45:00|158.06|155.66|163.64|161.24|164.44|162.04|157.88|155.48|0
1652194200000|2022-05-10 14:50:00|164.07|161.67|162.22|159.82|165.75|163.35|161.79|159.39|0
1652194500000|2022-05-10 14:55:00|162.46|160.06|164.1|161.7|164.5|162.1|162.13|159.73|0
1652194800000|2022-05-10 15:00:00|164.37|161.97|165.87|163.47|166.68|164.28|162.52|160.12|0
1652195100000|2022-05-10 15:05:00|165.74|163.34|169.87|167.47|173.42|171.02|164.84|162.44|0
1652195400000|2022-05-10 15:10:00|169.71|167.31|171.17|168.77|171.17|168.77|168.25|165.85|0
1652195700000|2022-05-10 15:15:00|171.43|169.03|167.05|164.65|171.97|169.57|167.02|164.62|0
1652196000000|2022-05-10 15:20:00|166.98|164.58|170.46|168.06|170.69|168.29|166.98|164.58|0
1652196300000|2022-05-10 15:25:00|170.4|168|171.81|169.41|174.83|172.43|169.97|167.57|0
1652196600000|2022-05-10 15:30:00|171.55|169.15|171.83|169.43|173.95|171.55|169.61|167.21|0
1652196900000|2022-05-10 15:35:00|171.7|169.3|167.89|165.49|171.89|169.49|167.45|165.05|0
1652197200000|2022-05-10 15:40:00|168.08|165.68|169.52|167.12|170.53|168.13|167.08|164.68|0
1652197500000|2022-05-10 15:45:00|169.33|166.93|171.37|168.97|172.35|169.95|169.27|166.87|0
1652197800000|2022-05-10 15:50:00|171.5|169.1|171.24|168.84|173.81|171.41|171.05|168.65|0
1652198100000|2022-05-10 15:55:00|171.27|168.87|170.47|168.07|174.39|171.99|169.27|166.87|0
1652198400000|2022-05-10 16:00:00|170.22|167.82|168.01|165.61|171.27|168.87|167.76|165.36|0
1652198700000|2022-05-10 16:05:00|167.88|165.48|172.7|170.3|172.83|170.43|167.63|165.23|0
1652199000000|2022-05-10 16:10:00|172.77|170.37|171.48|169.08|173.6|171.2|170.02|167.62|0
1652199300000|2022-05-10 16:15:00|171.87|169.47|172.76|170.36|172.92|170.52|169.7|167.3|0
1652199600000|2022-05-10 16:20:00|172.83|170.43|173.15|170.75|173.79|171.39|171.73|169.33|0
1652199900000|2022-05-10 16:25:00|173.4|171|172.96|170.56|173.79|171.39|171.27|168.87|0
1652200200000|2022-05-10 16:30:00|173.15|170.75|175.55|173.15|176.73|174.33|171.87|169.47|0
1652200500000|2022-05-10 16:35:00|175.74|173.34|175.02|172.62|175.81|173.41|173.6|171.2|0
1652200800000|2022-05-10 16:40:00|175.41|173.01|172.82|170.42|175.74|173.34|172.76|170.36|0
1652201100000|2022-05-10 16:45:00|172.95|170.55|171.16|168.76|173.4|171|169.69|167.29|0
1652201400000|2022-05-10 16:50:00|171.28|168.88|174.24|171.84|174.69|172.29|171.28|168.88|0
1652201700000|2022-05-10 16:55:00|174.47|172.07|172.91|170.51|174.66|172.26|172.01|169.61|0
1652202000000|2022-05-10 17:00:00|173.37|170.97|169.77|167.37|173.66|171.26|169.01|166.61|0
1652202300000|2022-05-10 17:05:00|169.87|167.47|166.88|164.48|169.96|167.56|166.88|164.48|0
1652202600000|2022-05-10 17:10:00|167.64|165.24|168.9|166.5|170.11|167.71|167.51|165.11|0
1652202900000|2022-05-10 17:15:00|168.71|166.31|170.17|167.77|171.01|168.61|168.01|165.61|0
1652203200000|2022-05-10 17:20:00|169.15|166.75|169.91|167.51|171.49|169.09|168.96|166.56|0
1652203500000|2022-05-10 17:25:00|169.72|167.32|165.62|163.22|169.72|167.32|165.5|163.1|0
1652203800000|2022-05-10 17:30:00|165.12|162.72|162.84|160.44|167.35|164.95|162.78|160.38|0
1652204100000|2022-05-10 17:35:00|162.78|160.38|160.09|157.69|162.78|160.38|159.73|157.33|0
1652204400000|2022-05-10 17:40:00|160|157.6|158.34|155.94|160|157.6|157.17|154.77|0
1652204700000|2022-05-10 17:45:00|160.79|158.39|156.27|153.87|160.79|158.39|156.18|153.78|0
1652205000000|2022-05-10 17:50:00|156.33|153.93|156.54|154.14|157.94|155.54|155.91|153.51|0
1652205300000|2022-05-10 17:55:00|156.21|153.81|154.97|152.57|157.1|154.7|154.73|152.33|0
1652205600000|2022-05-10 18:00:00|154.79|152.39|155.02|152.62|156.5|154.1|154.38|151.98|0
1652205900000|2022-05-10 18:05:00|154.79|152.39|158.48|156.08|158.6|156.2|154.73|152.33|0
1652206200000|2022-05-10 18:10:00|158.42|156.02|154.11|151.71|158.42|156.02|153.64|151.24|0
1652206500000|2022-05-10 18:15:00|154.29|151.89|156.48|154.08|159.54|157.14|154.11|151.71|0
1652206800000|2022-05-10 18:20:00|156.36|153.96|157.54|155.14|157.9|155.5|154.68|152.28|0
1652207100000|2022-05-10 18:25:00|157.48|155.08|158.44|156.04|160.32|157.92|157.3|154.9|0
1652207400000|2022-05-10 18:30:00|158.32|155.92|158.62|156.22|159.35|156.95|157.59|155.19|0
1652207700000|2022-05-10 18:35:00|158.8|156.4|158.55|156.15|158.8|156.4|156.54|154.14|0
1652208000000|2022-05-10 18:40:00|158.92|156.52|154.72|152.32|160.13|157.73|154.55|152.15|0
1652208300000|2022-05-10 18:45:00|154.96|152.56|157.1|154.7|159.34|156.94|154.84|152.44|0
1652208600000|2022-05-10 18:50:00|157.47|155.07|154.33|151.93|158.13|155.73|152.94|150.54|0
1652208900000|2022-05-10 18:55:00|154.21|151.81|155.13|152.73|157.38|154.98|153.97|151.57|0
1652209200000|2022-05-10 19:00:00|155.04|152.64|154.26|151.86|155.64|153.24|153.43|151.03|0
1652209500000|2022-05-10 19:05:00|154.32|151.92|154.56|152.16|154.68|152.28|151.61|149.21|0
1652209800000|2022-05-10 19:10:00|154.79|152.39|154.14|151.74|155.03|152.63|152.84|150.44|0
1652210100000|2022-05-10 19:15:00|154.02|151.62|154.02|151.62|155.69|153.29|152.66|150.26|0
1652210400000|2022-05-10 19:20:00|153.9|151.5|157.43|155.03|157.85|155.45|153.66|151.26|0
1652210700000|2022-05-10 19:25:00|157.37|154.97|158.01|155.61|158.01|155.61|157.01|154.61|0
1652211000000|2022-05-10 19:30:00|159.01|156.61|159.68|157.28|160.91|158.51|159.01|156.61|0
1652211300000|2022-05-10 19:35:00|159.92|157.52|161.4|159|162.33|159.93|159.04|156.64|0
1652211600000|2022-05-10 19:40:00|161.58|159.18|162.2|159.8|162.45|160.05|160.96|158.56|0
1652211900000|2022-05-10 19:45:00|161.86|159.46|159.96|157.56|162.64|160.24|157.82|155.42|0
1652212200000|2022-05-10 19:50:00|161.13|158.73|159.28|156.88|162|159.6|158.98|156.58|0
1652212500000|2022-05-10 19:55:00|159.34|156.94|160.14|157.74|161.22|158.82|159.16|156.76|0
1652212800000|2022-05-10 20:00:00|160.39|157.99|161.74|159.34|162.33|159.93|160.2|157.8|0
1652213100000|2022-05-10 20:05:00|161.56|159.16|160.5|158.1|161.62|159.22|159.34|156.94|0
1652213400000|2022-05-10 20:10:00|160.38|157.98|159.71|157.31|160.75|158.35|158.51|156.11|0
1652213700000|2022-05-10 20:15:00|160.15|157.35|159.66|156.86|160.21|157.41|159.47|156.67|0
1652214000000|2022-05-10 20:20:00|159.72|156.92|159.47|156.67|160.03|157.23|159.1|156.3|0
1652214300000|2022-05-10 20:25:00|159.44|156.64|159.22|156.42|159.81|157.01|159.1|156.3|0
1652214600000|2022-05-10 20:30:00|159.28|156.48|159.83|157.03|159.96|157.16|159.1|156.3|0
1652214900000|2022-05-10 20:35:00|159.77|156.97|159.77|156.97|160.14|157.34|159.53|156.73|0
1652215200000|2022-05-10 20:40:00|159.83|157.03|160.2|157.4|160.26|157.46|159.65|156.85|0
1652215500000|2022-05-10 20:45:00|160.17|157.37|160.6|157.8|161.06|158.26|160.17|157.37|0
1652215800000|2022-05-10 20:50:00|160.57|157.77|160.38|157.58|160.75|157.95|159.98|157.18|0
1652216100000|2022-05-10 20:55:00|160.35|157.55|160.35|157.55|160.56|157.76|159.82|157.02|0
1652216400000|2022-05-10 21:00:00|160.42|157.62|160.33|157.53|160.54|157.74|160.29|157.49|0
1652216700000|2022-05-10 21:05:00|160.41|157.61|160.4|157.6|160.52|157.72|160.22|157.42|0
1652217000000|2022-05-10 21:10:00|160.37|157.57|160.46|157.66|160.46|157.66|160.37|157.57|0
1652217300000|2022-05-10 21:15:00|160.49|157.69|160.32|157.52|160.49|157.69|160.29|157.49|0
1652217600000|2022-05-10 21:20:00|160.34|157.54|160.37|157.57|160.37|157.57|160.29|157.49|0
1652217900000|2022-05-10 21:25:00|160.38|157.58|160.42|157.62|160.64|157.84|160.31|157.51|0
1652218200000|2022-05-10 21:30:00|160.44|157.64|160.48|157.68|160.51|157.71|160.37|157.57|0
1652218500000|2022-05-10 21:35:00|160.47|157.67|160.52|157.72|160.6|157.8|160.44|157.64|0
1652218800000|2022-05-10 21:40:00|160.51|157.71|160.41|157.61|160.52|157.72|160.41|157.61|0
1652219100000|2022-05-10 21:45:00|160.42|157.62|160.46|157.66|160.59|157.79|160.42|157.62|0
1652219400000|2022-05-10 21:50:00|160.49|157.69|160.4|157.6|160.49|157.69|160.4|157.6|0
1652219700000|2022-05-10 21:55:00|160.39|157.59|160.43|157.63|160.47|157.67|160.32|157.52|0
1652220000000|2022-05-10 22:00:00|160.57|157.77|160.72|157.92|160.87|158.07|160.19|157.39|0
1652220300000|2022-05-10 22:05:00|160.62|157.82|160.75|157.95|161.09|158.29|160.41|157.61|0
1652220600000|2022-05-10 22:10:00|160.65|157.85|160.77|157.97|160.96|158.16|160.4|157.6|0
1652220900000|2022-05-10 22:15:00|160.74|157.94|160.77|157.97|160.96|158.16|160.53|157.73|0
1652221200000|2022-05-10 22:20:00|160.74|157.94|160.34|157.54|160.74|157.94|160.09|157.29|0
1652221500000|2022-05-10 22:25:00|160.31|157.51|160.33|157.53|160.86|158.06|160.21|157.41|0
1652221800000|2022-05-10 22:30:00|160.27|157.47|159.9|157.1|160.27|157.47|159.9|157.1|0
1652222100000|2022-05-10 22:35:00|159.96|157.16|159.96|157.16|160.05|157.25|159.84|157.04|0
1652222400000|2022-05-10 22:40:00|159.84|157.04|159.65|156.85|159.96|157.16|159.59|156.79|0
1652222700000|2022-05-10 22:45:00|159.59|156.79|159.25|156.45|159.59|156.79|159.03|156.23|0
1652223000000|2022-05-10 22:50:00|159.22|156.42|159.09|156.29|159.25|156.45|158.97|156.17|0
1652223300000|2022-05-10 22:55:00|159.06|156.26|159.21|156.41|159.27|156.47|158.91|156.11|0
1652223600000|2022-05-10 23:00:00|159.18|156.38|159.3|156.5|159.46|156.66|159.12|156.32|0
1652223900000|2022-05-10 23:05:00|159.36|156.56|158.9|156.1|159.46|156.66|158.81|156.01|0
1652224200000|2022-05-10 23:10:00|158.93|156.13|158.96|156.16|159.08|156.28|158.66|155.86|0
1652224500000|2022-05-10 23:15:00|159.02|156.22|159.36|156.56|159.42|156.62|159.02|156.22|0
1652224800000|2022-05-10 23:20:00|159.39|156.59|159.38|156.58|159.45|156.65|159.38|156.58|0
1652225100000|2022-05-10 23:25:00|159.36|156.56|159.26|156.46|159.36|156.56|159.17|156.37|0
1652225400000|2022-05-10 23:30:00|159.2|156.4|160.18|157.38|160.43|157.63|159.07|156.27|0
1652225700000|2022-05-10 23:35:00|160.24|157.44|160.49|157.69|160.73|157.93|159.72|156.92|0
1652226000000|2022-05-10 23:40:00|160.42|157.62|160.17|157.37|160.86|158.06|160.11|157.31|0
1652226300000|2022-05-10 23:45:00|160.39|157.59|160.82|158.02|160.85|158.05|160.3|157.5|0
1652226600000|2022-05-10 23:50:00|160.79|157.99|160.91|158.11|160.91|158.11|160.63|157.83|0
1652226900000|2022-05-10 23:55:00|160.85|158.05|160.23|157.43|161.56|158.76|160.23|157.43|0
1652227200000|2022-05-11 00:00:00|160.29|157.49|160.44|157.64|161.22|158.42|160.29|157.49|0
1652227500000|2022-05-11 00:05:00|160.35|157.55|158.51|155.71|160.47|157.67|158.51|155.71|0
1652227800000|2022-05-11 00:10:00|158.57|155.77|158.32|155.52|158.63|155.83|158.26|155.46|0
1652228100000|2022-05-11 00:15:00|158.26|155.46|157.59|154.79|158.5|155.7|157.47|154.67|0
1652228400000|2022-05-11 00:20:00|157.53|154.73|157.22|154.42|157.86|155.06|157.1|154.3|0
1652228700000|2022-05-11 00:25:00|157.28|154.48|157.64|154.84|157.71|154.91|157.04|154.24|0
1652229000000|2022-05-11 00:30:00|157.71|154.91|157.46|154.66|157.95|155.15|157.34|154.54|0
1652229300000|2022-05-11 00:35:00|157.49|154.69|158|155.2|158.07|155.27|157.49|154.69|0
1652229600000|2022-05-11 00:40:00|158.07|155.27|158.55|155.75|158.61|155.81|158|155.2|0
1652229900000|2022-05-11 00:45:00|158.61|155.81|159.47|156.67|159.71|156.91|158.58|155.78|0
1652230200000|2022-05-11 00:50:00|159.53|156.73|159.4|156.6|159.9|157.1|159.34|156.54|0
1652230500000|2022-05-11 00:55:00|159.44|156.64|159.09|156.29|159.44|156.64|158.3|155.5|0
1652230800000|2022-05-11 01:00:00|159.13|156.33|159.25|156.45|160.01|157.21|159.03|156.23|0
1652231100000|2022-05-11 01:05:00|159.21|156.41|159.7|156.9|159.7|156.9|159.06|156.26|0
1652231400000|2022-05-11 01:10:00|159.61|156.81|159.92|157.12|160.13|157.33|159.61|156.81|0
1652231700000|2022-05-11 01:15:00|159.95|157.15|158.9|156.1|159.95|157.15|158.72|155.92|0
1652232000000|2022-05-11 01:20:00|158.78|155.98|157.68|154.88|158.9|156.1|157.5|154.7|0
1652232300000|2022-05-11 01:25:00|157.65|154.85|157.4|154.6|157.92|155.12|157.31|154.51|0
1652232600000|2022-05-11 01:30:00|157.25|154.45|157.67|154.87|157.92|155.12|157.01|154.21|0
1652232900000|2022-05-11 01:35:00|157.61|154.81|157.61|154.81|158.37|155.57|157.43|154.63|0
1652233200000|2022-05-11 01:40:00|157.49|154.69|157.06|154.26|157.49|154.69|157|154.2|0
1652233500000|2022-05-11 01:45:00|157|154.2|157.61|154.81|157.61|154.81|157|154.2|0
1652233800000|2022-05-11 01:50:00|157.58|154.78|156.63|153.83|157.97|155.17|156.45|153.65|0
1652234100000|2022-05-11 01:55:00|156.69|153.89|156.45|153.65|156.69|153.89|156.3|153.5|0
1652234400000|2022-05-11 02:00:00|156.51|153.71|156.39|153.59|156.87|154.07|156.33|153.53|0
1652234700000|2022-05-11 02:05:00|156.36|153.56|155.48|152.68|156.39|153.59|155.48|152.68|0
1652235000000|2022-05-11 02:10:00|155.6|152.8|155.66|152.86|155.72|152.92|155.48|152.68|0
1652235300000|2022-05-11 02:15:00|155.6|152.8|155.48|152.68|155.99|153.19|155.48|152.68|0
1652235600000|2022-05-11 02:20:00|155.54|152.74|154.94|152.14|155.54|152.74|154.64|151.84|0
1652235900000|2022-05-11 02:25:00|154.91|152.11|154.81|152.01|155.03|152.23|154.73|151.93|0
1652236200000|2022-05-11 02:30:00|154.87|152.07|154.69|151.89|154.87|152.07|154.63|151.83|0
1652236500000|2022-05-11 02:35:00|154.75|151.95|154.93|152.13|155.29|152.49|154.75|151.95|0
1652236800000|2022-05-11 02:40:00|154.9|152.1|155.35|152.55|155.44|152.64|154.75|151.95|0
1652237100000|2022-05-11 02:45:00|155.29|152.49|155.22|152.42|155.44|152.64|155.1|152.3|0
1652237400000|2022-05-11 02:50:00|155.28|152.48|155.25|152.45|155.4|152.6|155.1|152.3|0
1652237700000|2022-05-11 02:55:00|155.22|152.42|155.46|152.66|155.7|152.9|155.19|152.39|0
1652238000000|2022-05-11 03:00:00|155.49|152.69|155.37|152.57|155.76|152.96|155.31|152.51|0
1652238300000|2022-05-11 03:05:00|155.4|152.6|155.37|152.57|155.46|152.66|155.16|152.36|0
1652238600000|2022-05-11 03:10:00|155.33|152.53|155.57|152.77|155.75|152.95|155.33|152.53|0
1652238900000|2022-05-11 03:15:00|155.6|152.8|155.36|152.56|155.81|153.01|155.15|152.35|0
1652239200000|2022-05-11 03:20:00|155.33|152.53|155.03|152.23|155.39|152.59|154.94|152.14|0
1652239500000|2022-05-11 03:25:00|155.06|152.26|155.15|152.35|155.27|152.47|154.94|152.14|0
1652239800000|2022-05-11 03:30:00|155.06|152.26|155.35|152.55|155.38|152.58|155.02|152.22|0
1652240100000|2022-05-11 03:35:00|155.32|152.52|155.38|152.58|155.38|152.58|155.14|152.34|0
1652240400000|2022-05-11 03:40:00|155.35|152.55|155.62|152.82|155.98|153.18|155.32|152.52|0
1652240700000|2022-05-11 03:45:00|155.56|152.76|154.96|152.16|155.56|152.76|154.84|152.04|0
1652241000000|2022-05-11 03:50:00|154.9|152.1|155.61|152.81|155.73|152.93|154.87|152.07|0
1652241300000|2022-05-11 03:55:00|155.52|152.72|155.31|152.51|155.61|152.81|155.19|152.39|0
1652241600000|2022-05-11 04:00:00|155.37|152.57|155.07|152.27|155.49|152.69|155.04|152.24|0
1652241900000|2022-05-11 04:05:00|155.1|152.3|155.13|152.33|155.25|152.45|155.01|152.21|0
1652242200000|2022-05-11 04:10:00|155.07|152.27|155.27|152.47|155.3|152.5|155.04|152.24|0
1652242500000|2022-05-11 04:15:00|155.24|152.44|155.3|152.5|155.48|152.68|155.15|152.35|0
1652242800000|2022-05-11 04:20:00|155.36|152.56|155.6|152.8|155.72|152.92|155.3|152.5|0
1652243100000|2022-05-11 04:25:00|155.54|152.74|155.72|152.92|155.84|153.04|155.54|152.74|0
1652243400000|2022-05-11 04:30:00|155.6|152.8|155.51|152.71|155.72|152.92|155.41|152.61|0
1652243700000|2022-05-11 04:35:00|155.47|152.67|155.53|152.73|155.65|152.85|155.29|152.49|0
1652244000000|2022-05-11 04:40:00|155.47|152.67|155.56|152.76|155.59|152.79|155.35|152.55|0
1652244300000|2022-05-11 04:45:00|155.53|152.73|155.53|152.73|155.59|152.79|155.41|152.61|0
1652244600000|2022-05-11 04:50:00|155.5|152.7|155.2|152.4|155.53|152.73|155.1|152.3|0
1652244900000|2022-05-11 04:55:00|155.16|152.36|154.89|152.09|155.34|152.54|154.86|152.06|0
1652245200000|2022-05-11 05:00:00|154.86|152.06|154.98|152.18|155.04|152.24|154.74|151.94|0
1652245500000|2022-05-11 05:05:00|155.01|152.21|155.1|152.3|155.16|152.36|154.68|151.88|0
1652245800000|2022-05-11 05:10:00|155.04|152.24|155.04|152.24|155.46|152.66|154.95|152.15|0
1652246100000|2022-05-11 05:15:00|155.01|152.21|155.6|152.8|155.6|152.8|154.56|151.76|0
1652246400000|2022-05-11 05:20:00|155.54|152.74|155.57|152.77|155.75|152.95|155.27|152.47|0
1652246700000|2022-05-11 05:25:00|155.51|152.71|154.55|151.75|155.51|152.71|154.55|151.75|0
1652247000000|2022-05-11 05:30:00|154.61|151.81|154.76|151.96|154.94|152.14|154.55|151.75|0
1652247300000|2022-05-11 05:35:00|154.73|151.93|155.02|152.22|155.2|152.4|154.67|151.87|0
1652247600000|2022-05-11 05:40:00|154.99|152.19|155.32|152.52|155.44|152.64|154.87|152.07|0
1652247900000|2022-05-11 05:45:00|155.35|152.55|154.84|152.04|155.44|152.64|154.66|151.86|0
1652248200000|2022-05-11 05:50:00|154.81|152.01|155.44|152.64|155.5|152.7|154.66|151.86|0
1652248500000|2022-05-11 05:55:00|155.41|152.61|155.35|152.55|155.86|153.06|155.35|152.55|0
1652248800000|2022-05-11 06:00:00|155.49|152.69|156.09|153.29|156.58|153.78|155.49|152.69|0
1652249100000|2022-05-11 06:05:00|156.03|153.23|155.52|152.72|156.58|153.78|155.43|152.63|0
1652249400000|2022-05-11 06:10:00|155.55|152.75|155.43|152.63|155.79|152.99|155.4|152.6|0
1652249700000|2022-05-11 06:15:00|155.31|152.51|154.23|151.43|155.31|152.51|154.17|151.37|0
1652250000000|2022-05-11 06:20:00|154.2|151.4|154.05|151.25|154.64|151.84|153.99|151.19|0
1652250300000|2022-05-11 06:25:00|154.08|151.28|154.28|151.48|154.67|151.87|154.02|151.22|0
1652250600000|2022-05-11 06:30:00|154.22|151.42|154.49|151.69|154.49|151.69|153.98|151.18|0
1652250900000|2022-05-11 06:35:00|154.55|151.75|157.41|154.61|157.56|154.76|154.55|151.75|0
1652251200000|2022-05-11 06:40:00|157.44|154.64|156.77|153.97|157.44|154.64|156.65|153.85|0
1652251500000|2022-05-11 06:45:00|156.8|154|157.67|154.87|157.85|155.05|156.74|153.94|0
1652251800000|2022-05-11 06:50:00|157.73|154.93|157.7|154.9|158.09|155.29|157.52|154.72|0
1652252100000|2022-05-11 06:55:00|157.73|154.93|157.82|155.02|158.09|155.29|157.55|154.75|0
1652252400000|2022-05-11 07:00:00|157.49|154.69|157.94|155.14|158.42|155.62|157.31|154.51|0
1652252700000|2022-05-11 07:05:00|157.89|155.49|156.83|154.43|158.16|155.76|156.65|154.25|0
1652253000000|2022-05-11 07:10:00|157.07|154.67|158.13|155.73|158.19|155.79|156.77|154.37|0
1652253300000|2022-05-11 07:15:00|158.19|155.79|158.46|156.06|159.28|156.88|158.19|155.79|0
1652253600000|2022-05-11 07:20:00|158.31|155.91|158.33|155.93|158.52|156.12|157.13|154.73|0
1652253900000|2022-05-11 07:25:00|158.27|155.87|158.79|156.39|159.4|157|158.27|155.87|0
1652254200000|2022-05-11 07:30:00|158.7|156.3|159.3|156.9|159.7|157.3|158.42|156.02|0
1652254500000|2022-05-11 07:35:00|159.33|156.93|158.84|156.44|159.33|156.93|158.39|155.99|0
1652254800000|2022-05-11 07:40:00|158.78|156.38|158.35|155.95|159.03|156.63|157.81|155.41|0
1652255100000|2022-05-11 07:45:00|158.14|155.74|157.93|155.53|158.44|156.04|157.75|155.35|0
1652255400000|2022-05-11 07:50:00|157.87|155.47|157.96|155.56|158.23|155.83|157.44|155.04|0
1652255700000|2022-05-11 07:55:00|157.99|155.59|157.65|155.25|158.41|156.01|157.26|154.86|0
1652256000000|2022-05-11 08:00:00|157.56|155.16|157.11|154.71|157.8|155.4|156.59|154.19|0
1652256300000|2022-05-11 08:05:00|157.08|154.68|156.53|154.13|157.53|155.13|156.35|153.95|0
1652256600000|2022-05-11 08:10:00|156.44|154.04|155.45|153.05|156.47|154.07|155.39|152.99|0
1652256900000|2022-05-11 08:15:00|155.39|152.99|155.21|152.81|155.69|153.29|154.91|152.51|0
1652257200000|2022-05-11 08:20:00|155.39|152.99|154.14|151.74|155.39|152.99|154.08|151.68|0
1652257500000|2022-05-11 08:25:00|154.2|151.8|153.54|151.14|154.49|152.09|153.54|151.14|0
1652257800000|2022-05-11 08:30:00|153.43|151.03|153.01|150.61|153.66|151.26|152.95|150.55|0
1652258100000|2022-05-11 08:35:00|153.1|150.7|152.65|150.25|153.13|150.73|152.48|150.08|0
1652258400000|2022-05-11 08:40:00|152.71|150.31|151.6|149.2|152.71|150.31|151.36|148.96|0
1652258700000|2022-05-11 08:45:00|151.57|149.17|151.38|148.98|153.66|151.26|151.38|148.98|0
1652259000000|2022-05-11 08:50:00|151.32|148.92|150.51|148.11|151.56|149.16|150.51|148.11|0
1652259300000|2022-05-11 08:55:00|150.33|147.93|150.56|148.16|150.62|148.22|150.1|147.7|0
1652259600000|2022-05-11 09:00:00|150.53|148.13|149.69|147.29|150.53|148.13|149.57|147.17|0
1652259900000|2022-05-11 09:05:00|149.57|147.17|149.66|147.26|150.24|147.84|149.51|147.11|0
1652260200000|2022-05-11 09:10:00|149.69|147.29|149.86|147.46|149.92|147.52|149.51|147.11|0
1652260500000|2022-05-11 09:15:00|149.77|147.37|149.74|147.34|150.7|148.3|149.69|147.29|0
1652260800000|2022-05-11 09:20:00|149.69|147.29|150.47|148.07|150.47|148.07|149.57|147.17|0
1652261100000|2022-05-11 09:25:00|150.5|148.1|149.97|147.57|150.61|148.21|149.97|147.57|0
1652261400000|2022-05-11 09:30:00|149.91|147.51|150.26|147.86|150.26|147.86|149.85|147.45|0
1652261700000|2022-05-11 09:35:00|150.14|147.74|150.11|147.71|150.37|147.97|149.85|147.45|0
1652262000000|2022-05-11 09:40:00|150.08|147.68|149.96|147.56|150.25|147.85|149.62|147.22|0
1652262300000|2022-05-11 09:45:00|149.94|147.54|149.93|147.53|150.14|147.74|149.67|147.27|0
1652262600000|2022-05-11 09:50:00|150.02|147.62|149.84|147.44|150.13|147.73|149.67|147.27|0
1652262900000|2022-05-11 09:55:00|149.9|147.5|149.9|147.5|150.05|147.65|149.73|147.33|0
1652263200000|2022-05-11 10:00:00|149.87|147.47|150.53|148.13|150.53|148.13|149.52|147.12|0
1652263500000|2022-05-11 10:05:00|150.48|148.08|151.41|149.01|151.52|149.12|150.36|147.96|0
1652263800000|2022-05-11 10:10:00|151.29|148.89|151.38|148.98|151.82|149.42|150.88|148.48|0
1652264100000|2022-05-11 10:15:00|151.43|149.03|151.49|149.09|151.55|149.15|150.99|148.59|0
1652264400000|2022-05-11 10:20:00|151.52|149.12|151.14|148.74|151.61|149.21|150.93|148.53|0
1652264700000|2022-05-11 10:25:00|151.17|148.77|150.35|147.95|151.2|148.8|150.26|147.86|0
1652265000000|2022-05-11 10:30:00|150.44|148.04|149.48|147.08|150.44|148.04|149.25|146.85|0
1652265300000|2022-05-11 10:35:00|149.45|147.05|149.19|146.79|149.65|147.25|149.01|146.61|0
1652265600000|2022-05-11 10:40:00|149.16|146.76|149.01|146.61|149.36|146.96|149.01|146.61|0
1652265900000|2022-05-11 10:45:00|149.04|146.64|149.3|146.9|149.33|146.93|149.01|146.61|0
1652266200000|2022-05-11 10:50:00|149.24|146.84|149.53|147.13|149.76|147.36|149.18|146.78|0
1652266500000|2022-05-11 10:55:00|149.47|147.07|149.75|147.35|149.75|147.35|149.24|146.84|0
1652266800000|2022-05-11 11:00:00|149.84|147.44|149.61|147.21|149.99|147.59|149.41|147.01|0
1652267100000|2022-05-11 11:05:00|149.64|147.24|149.55|147.15|150.04|147.64|149.46|147.06|0
1652267400000|2022-05-11 11:10:00|149.52|147.12|149.46|147.06|149.66|147.26|149.23|146.83|0
1652267700000|2022-05-11 11:15:00|149.4|147|149.34|146.94|149.52|147.12|149.2|146.8|0
1652268000000|2022-05-11 11:20:00|149.28|146.88|149.05|146.65|149.34|146.94|148.99|146.59|0
1652268300000|2022-05-11 11:25:00|149.11|146.71|149.02|146.62|149.25|146.85|148.76|146.36|0
1652268600000|2022-05-11 11:30:00|148.93|146.53|149.28|146.88|149.51|147.11|148.85|146.45|0
1652268900000|2022-05-11 11:35:00|149.25|146.85|148.27|145.87|149.27|146.87|147.44|145.04|0
1652269200000|2022-05-11 11:40:00|148.29|145.89|148.29|145.89|148.41|146.01|147.61|145.21|0
1652269500000|2022-05-11 11:45:00|148.26|145.86|149.3|146.9|149.45|147.05|148.23|145.83|0
1652269800000|2022-05-11 11:50:00|149.36|146.96|149.45|147.05|149.48|147.08|148.73|146.33|0
1652270100000|2022-05-11 11:55:00|149.42|147.02|149.47|147.07|149.94|147.54|149.42|147.02|0
1652270400000|2022-05-11 12:00:00|149.41|147.01|149.56|147.16|149.76|147.36|149.18|146.78|0
1652270700000|2022-05-11 12:05:00|149.59|147.19|149.81|147.41|149.93|147.53|149.35|146.95|0
1652271000000|2022-05-11 12:10:00|149.87|147.47|150.33|147.93|150.39|147.99|149.7|147.3|0
1652271300000|2022-05-11 12:15:00|150.45|148.05|151.52|149.12|151.79|149.39|150.33|147.93|0
1652271600000|2022-05-11 12:20:00|151.58|149.18|151.06|148.66|151.99|149.59|151.06|148.66|0
1652271900000|2022-05-11 12:25:00|151.11|148.71|152.33|149.93|152.33|149.93|150.3|147.9|0
1652272200000|2022-05-11 12:30:00|154.42|152.02|162.55|159.43|165.82|162.7|154.42|152.02|0
1652272500000|2022-05-11 12:35:00|162.79|159.67|170.29|167.17|170.29|167.17|162.36|159.24|0
1652272800000|2022-05-11 12:40:00|170.23|167.11|166.81|163.69|170.49|167.37|160.41|157.29|0
1652273100000|2022-05-11 12:45:00|166.12|163|167.76|164.64|168.15|165.03|165.67|162.55|0
1652273400000|2022-05-11 12:50:00|167.73|164.61|171.75|168.63|171.95|168.83|167.64|164.52|0
1652273700000|2022-05-11 12:55:00|171.66|168.54|172.73|169.61|173.97|170.85|170.98|167.86|0
1652274000000|2022-05-11 13:00:00|172.83|169.71|171.14|168.02|173.12|170|170.98|167.86|0
1652274300000|2022-05-11 13:05:00|171.3|168.18|167.25|164.13|171.5|168.38|166.52|163.4|0
1652274600000|2022-05-11 13:10:00|167.06|163.94|165.49|162.37|169.56|166.44|165.43|162.31|0
1652274900000|2022-05-11 13:15:00|165.3|162.18|162.32|159.2|166.29|163.17|162.32|159.2|0
1652275200000|2022-05-11 13:20:00|162.19|159.07|161.88|158.76|163.38|160.26|161.51|158.39|0
1652275500000|2022-05-11 13:25:00|161.82|158.7|162.07|158.95|163.44|160.32|161.54|158.42|0
1652275800000|2022-05-11 13:30:00|161.44|158.32|164.44|161.32|165.17|162.05|158.13|155.01|0
1652276100000|2022-05-11 13:35:00|165.51|162.39|164.19|161.07|166.59|163.47|162.93|159.81|0
1652276400000|2022-05-11 13:40:00|165.07|161.95|156.24|153.12|165.64|162.52|156|152.88|0
1652276700000|2022-05-11 13:45:00|155.97|152.85|151.83|148.71|160.51|157.39|148.46|145.34|0
1652277000000|2022-05-11 13:50:00|151.89|148.77|150.51|147.39|153.43|150.31|150.16|147.04|0
1652277300000|2022-05-11 13:55:00|150.62|147.5|150.64|148.24|154.35|151.23|150.57|147.45|0
1652277600000|2022-05-11 14:00:00|150.91|148.51|150.38|147.98|153.51|151.11|149.97|147.57|0
1652277900000|2022-05-11 14:05:00|150.44|148.04|155.19|152.79|155.28|152.88|150.44|148.04|0
1652278200000|2022-05-11 14:10:00|155.13|152.73|152.96|150.56|156.09|153.69|151.19|148.79|0
1652278500000|2022-05-11 14:15:00|152.79|150.39|150.34|147.94|154.4|152|150.22|147.82|0
1652278800000|2022-05-11 14:20:00|149.69|147.29|147.36|144.96|151.64|149.24|146.46|144.06|0
1652279100000|2022-05-11 14:25:00|147.21|144.81|147.99|145.59|149.39|146.99|146.63|144.23|0
1652279400000|2022-05-11 14:30:00|148.34|145.94|149.57|147.17|150.8|148.4|147.06|144.66|0
1652279700000|2022-05-11 14:35:00|149.51|147.11|147.35|144.95|151.34|148.94|146.48|144.08|0
1652280000000|2022-05-11 14:40:00|147.29|144.89|145.79|143.39|147.81|145.41|145.56|143.16|0
1652280300000|2022-05-11 14:45:00|145.96|143.56|148.01|145.61|148.71|146.31|145.44|143.04|0
1652280600000|2022-05-11 14:50:00|148.76|146.36|151.26|148.86|152.33|149.93|148.21|145.81|0
1652280900000|2022-05-11 14:55:00|151.41|149.01|150.03|147.63|152.62|150.22|150.03|147.63|0
1652281200000|2022-05-11 15:00:00|150.17|147.77|151.06|148.66|152.79|150.39|149.82|147.42|0
1652281500000|2022-05-11 15:05:00|151.18|148.78|151.8|149.4|152.72|150.32|150.64|148.24|0
1652281800000|2022-05-11 15:10:00|152.1|149.7|149.9|147.5|152.54|150.14|149.69|147.29|0
1652282100000|2022-05-11 15:15:00|150.11|147.71|153.62|151.22|154.74|152.34|149.67|147.27|0
1652282400000|2022-05-11 15:20:00|153.77|151.37|152.03|149.63|153.92|151.52|149.55|147.15|0
1652282700000|2022-05-11 15:25:00|152.39|149.99|150.26|147.86|152.93|150.53|149.96|147.56|0
1652283000000|2022-05-11 15:30:00|150.23|147.83|150.08|147.68|151.2|148.8|149.06|146.66|0
1652283300000|2022-05-11 15:35:00|149.73|147.33|147.11|144.71|151.02|148.62|145.84|143.44|0
1652283600000|2022-05-11 15:40:00|147.22|144.82|147.47|145.07|149.3|146.9|145.92|143.52|0
1652283900000|2022-05-11 15:45:00|147.24|144.84|149.04|146.64|149.34|146.94|147.07|144.67|0
1652284200000|2022-05-11 15:50:00|148.72|146.32|150.69|148.29|151.16|148.76|148.72|146.32|0
1652284500000|2022-05-11 15:55:00|150.51|148.11|151.04|148.64|152.23|149.83|150.51|148.11|0
1652284800000|2022-05-11 16:00:00|151.39|148.99|152.25|149.85|152.94|150.54|151.1|148.7|0
1652285100000|2022-05-11 16:05:00|152.34|149.94|152.7|150.3|152.85|150.45|151.03|148.63|0
1652285400000|2022-05-11 16:10:00|152.76|150.36|153.06|150.66|154.32|151.92|152.22|149.82|0
1652285700000|2022-05-11 16:15:00|153.35|150.95|154.44|152.04|154.62|152.22|152.4|150|0
1652286000000|2022-05-11 16:20:00|154.62|152.22|150.82|148.42|154.83|152.43|150.38|147.98|0
1652286300000|2022-05-11 16:25:00|150.91|148.51|148.05|145.65|157.38|154.98|147.9|145.5|0
1652286600000|2022-05-11 16:30:00|154.32|151.92|156.12|153.72|157.1|154.7|154.05|151.65|0
1652286900000|2022-05-11 16:35:00|156.18|153.78|155.5|153.1|156.24|153.84|154.41|152.01|0
1652287200000|2022-05-11 16:40:00|155.81|153.41|156.85|154.45|157.4|155|153.86|151.46|0
1652287500000|2022-05-11 16:45:00|157.22|154.82|156.05|153.65|157.89|155.49|155.84|153.44|0
1652287800000|2022-05-11 16:50:00|155.99|153.59|159|156.6|159.13|156.73|155.99|153.59|0
1652288100000|2022-05-11 16:55:00|159.07|156.67|160.37|157.97|160.81|158.41|158.69|156.29|0
1652288400000|2022-05-11 17:00:00|160.56|158.16|162.35|159.95|162.57|160.17|159.41|157.01|0
1652288700000|2022-05-11 17:05:00|162.38|159.98|163.41|161.01|164.28|161.88|162.38|159.98|0
1652289000000|2022-05-11 17:10:00|163.35|160.95|162.75|160.35|163.48|161.08|161.64|159.24|0
1652289300000|2022-05-11 17:15:00|162.71|160.31|162.81|160.41|162.84|160.44|161.36|158.96|0
1652289600000|2022-05-11 17:20:00|162.9|160.5|161.51|159.11|164.62|162.22|161.04|158.64|0
1652289900000|2022-05-11 17:25:00|161.45|159.05|164.49|162.09|164.68|162.28|161.13|158.73|0
1652290200000|2022-05-11 17:30:00|164.55|162.15|163.27|160.87|165.19|162.79|162.93|160.53|0
1652290500000|2022-05-11 17:35:00|163.34|160.94|166.09|163.69|166.12|163.72|162.61|160.21|0
1652290800000|2022-05-11 17:40:00|166.15|163.75|167.72|165.32|167.98|165.58|166.15|163.75|0
1652291100000|2022-05-11 17:45:00|168.02|165.62|168.06|165.66|170.07|167.67|167.85|165.45|0
1652291400000|2022-05-11 17:50:00|168.22|165.82|168.74|166.34|169.53|167.13|167.12|164.72|0
1652291700000|2022-05-11 17:55:00|168.06|165.66|172.68|170.28|172.68|170.28|167.9|165.5|0
1652292000000|2022-05-11 18:00:00|172.61|170.21|168.17|165.77|172.61|170.21|168.17|165.77|0
1652292300000|2022-05-11 18:05:00|168.04|165.64|169.48|167.08|170.37|167.97|167.85|165.45|0
1652292600000|2022-05-11 18:10:00|169.7|167.3|167.62|165.22|170.23|167.83|167.62|165.22|0
1652292900000|2022-05-11 18:15:00|167.59|165.19|166.21|163.81|168.72|166.32|165.44|163.04|0
1652293200000|2022-05-11 18:20:00|166.59|164.19|164.61|162.21|168.69|166.29|164.16|161.76|0
1652293500000|2022-05-11 18:25:00|164.35|161.95|165.48|163.08|166.35|163.95|162.08|159.68|0
1652293800000|2022-05-11 18:30:00|165.16|162.76|162.82|160.42|166.7|164.3|162.82|160.42|0
1652294100000|2022-05-11 18:35:00|162.94|160.54|162.69|160.29|164.14|161.74|161.94|159.54|0
1652294400000|2022-05-11 18:40:00|162.81|160.41|160.59|158.19|164.9|162.5|160.56|158.16|0
1652294700000|2022-05-11 18:45:00|160.5|158.1|163.32|160.92|164.14|161.74|160|157.6|0
1652295000000|2022-05-11 18:50:00|163.39|160.99|165.8|163.4|166.48|164.08|162.92|160.52|0
1652295300000|2022-05-11 18:55:00|165.74|163.34|166.51|164.11|166.89|164.49|164.78|162.38|0
1652295600000|2022-05-11 19:00:00|166.7|164.3|167.78|165.38|167.99|165.59|165.78|163.38|0
1652295900000|2022-05-11 19:05:00|167.59|165.19|166.3|163.9|168.76|166.36|166.1|163.7|0
1652296200000|2022-05-11 19:10:00|166.36|163.96|167.39|164.99|167.78|165.38|165.01|162.61|0
1652296500000|2022-05-11 19:15:00|167.3|164.9|166.87|164.47|169.47|167.07|165.59|163.19|0
1652296800000|2022-05-11 19:20:00|167|164.6|168.26|165.86|168.49|166.09|166.36|163.96|0
1652297100000|2022-05-11 19:25:00|168.1|165.7|165.79|163.39|168.42|166.02|163.67|161.27|0
1652297400000|2022-05-11 19:30:00|165.66|163.26|166.24|163.84|166.6|164.2|163.38|160.98|0
1652297700000|2022-05-11 19:35:00|166.3|163.9|169.04|166.64|169.3|166.9|166.17|163.77|0
1652298000000|2022-05-11 19:40:00|169.2|166.8|169.04|166.64|169.56|167.16|167.96|165.56|0
1652298300000|2022-05-11 19:45:00|168.97|166.57|171.41|169.01|171.45|169.05|168.97|166.57|0
1652298600000|2022-05-11 19:50:00|171.38|168.98|171.64|169.24|174.22|171.82|170.84|168.44|0
1652298900000|2022-05-11 19:55:00|171.51|169.11|171.04|168.64|172.58|170.18|170.72|168.32|0
1652299200000|2022-05-11 20:00:00|170.85|168.45|170.52|168.12|172.51|170.11|170.52|168.12|0
1652299500000|2022-05-11 20:05:00|170.59|168.19|170.52|168.12|170.65|168.25|169.73|167.33|0
1652299800000|2022-05-11 20:10:00|170.26|167.86|169.4|167|170.26|167.86|168.94|166.54|0
1652300100000|2022-05-11 20:15:00|169.73|166.93|169.63|166.83|169.86|167.06|168.65|165.85|0
1652300400000|2022-05-11 20:20:00|169.7|166.9|169.99|167.19|170.05|167.25|169.27|166.47|0
1652300700000|2022-05-11 20:25:00|169.73|166.93|169.53|166.73|170.45|167.65|169.53|166.73|0
1652301000000|2022-05-11 20:30:00|169.46|166.66|169.66|166.86|169.85|167.05|169.4|166.6|0
1652301300000|2022-05-11 20:35:00|169.72|166.92|169.33|166.53|169.79|166.99|169.26|166.46|0
1652301600000|2022-05-11 20:40:00|169.39|166.59|169|166.2|169.39|166.59|168.35|165.55|0
1652301900000|2022-05-11 20:45:00|168.97|166.17|168.6|165.8|169.13|166.33|168.08|165.28|0
1652302200000|2022-05-11 20:50:00|168.54|165.74|168.6|165.8|168.73|165.93|168.31|165.51|0
1652302500000|2022-05-11 20:55:00|168.63|165.83|169.14|166.34|169.51|166.71|168.53|165.73|0
1652302800000|2022-05-11 21:00:00|169.1|166.3|169.09|166.29|169.19|166.39|169.05|166.25|0
1652303100000|2022-05-11 21:05:00|169.01|166.21|169.67|166.87|169.68|166.88|168.98|166.18|0
1652303400000|2022-05-11 21:10:00|169.68|166.88|169.89|167.09|169.91|167.11|169.68|166.88|0
1652303700000|2022-05-11 21:15:00|169.93|167.13|170.03|167.23|170.11|167.31|169.92|167.12|0
1652304000000|2022-05-11 21:20:00|169.99|167.19|170.28|167.48|170.43|167.63|169.99|167.19|0
1652304300000|2022-05-11 21:25:00|170.39|167.59|170.34|167.54|170.41|167.61|170.19|167.39|0
1652304600000|2022-05-11 21:30:00|170.35|167.55|170.2|167.4|170.44|167.64|170.06|167.26|0
1652304900000|2022-05-11 21:35:00|170.19|167.39|170.28|167.48|170.39|167.59|170.18|167.38|0
1652305200000|2022-05-11 21:40:00|170.27|167.47|170.32|167.52|170.38|167.58|170.19|167.39|0
1652305500000|2022-05-11 21:45:00|170.28|167.48|170.04|167.24|170.31|167.51|170.04|167.24|0
1652305800000|2022-05-11 21:50:00|170.02|167.22|169.96|167.16|170.03|167.23|169.95|167.15|0
1652306100000|2022-05-11 21:55:00|169.98|167.18|169.75|166.95|170.09|167.29|169.62|166.82|0
1652306400000|2022-05-11 22:00:00|169.91|167.11|170.01|167.21|170.57|167.77|169.48|166.68|0
1652306700000|2022-05-11 22:05:00|169.97|167.17|170.53|167.73|171.09|168.29|169.97|167.17|0
1652307000000|2022-05-11 22:10:00|170.56|167.76|172.15|169.35|172.31|169.51|170.46|167.66|0
1652307300000|2022-05-11 22:15:00|172.31|169.51|172.64|169.84|172.88|170.08|171.78|168.98|0
1652307600000|2022-05-11 22:20:00|172.71|169.91|172.77|169.97|172.77|169.97|172.08|169.28|0
1652307900000|2022-05-11 22:25:00|172.81|170.01|172.37|169.57|172.97|170.17|171.88|169.08|0
1652308200000|2022-05-11 22:30:00|172.27|169.47|171.51|168.71|172.27|169.47|171.44|168.64|0
1652308500000|2022-05-11 22:35:00|171.44|168.64|171.04|168.24|171.44|168.64|170.75|167.95|0
1652308800000|2022-05-11 22:40:00|170.91|168.11|170.81|168.01|171.18|168.38|170.71|167.91|0
1652309100000|2022-05-11 22:45:00|170.84|168.04|170.61|167.81|171.07|168.27|170.45|167.65|0
1652309400000|2022-05-11 22:50:00|170.58|167.78|170.11|167.31|171.37|168.57|169.98|167.18|0
1652309700000|2022-05-11 22:55:00|170.15|167.35|169.78|166.98|170.41|167.61|169.78|166.98|0
1652310000000|2022-05-11 23:00:00|169.59|166.79|169.58|166.78|169.85|167.05|169.32|166.52|0
1652310300000|2022-05-11 23:05:00|169.52|166.72|169.58|166.78|169.98|167.18|169.52|166.72|0
1652310600000|2022-05-11 23:10:00|169.62|166.82|170.1|167.3|170.1|167.3|169.45|166.65|0
1652310900000|2022-05-11 23:15:00|170.17|167.37|169.94|167.14|170.2|167.4|169.77|166.97|0
1652311200000|2022-05-11 23:20:00|169.97|167.17|170.63|167.83|170.76|167.96|169.97|167.17|0
1652311500000|2022-05-11 23:25:00|170.66|167.86|170.82|168.02|170.89|168.09|170.43|167.63|0
1652311800000|2022-05-11 23:30:00|170.86|168.06|170.09|167.29|171.15|168.35|170.03|167.23|0
1652312100000|2022-05-11 23:35:00|170.13|167.33|169.5|166.7|170.26|167.46|169.4|166.6|0
1652312400000|2022-05-11 23:40:00|169.57|166.77|169.11|166.31|169.63|166.83|169.04|166.24|0
1652312700000|2022-05-11 23:45:00|169.07|166.27|169.04|166.24|169.24|166.44|168.23|165.43|0
1652313000000|2022-05-11 23:50:00|169.07|166.27|169.92|167.12|169.95|167.15|168.94|166.14|0
1652313300000|2022-05-11 23:55:00|170.02|167.22|169.03|166.23|170.02|167.22|169.03|166.23|0
1652313600000|2022-05-12 00:00:00|169.1|166.3|170.87|168.07|171.57|168.77|169.1|166.3|0
1652313900000|2022-05-12 00:05:00|171.17|168.37|169.55|166.75|171.27|168.47|169.1|166.3|0
1652314200000|2022-05-12 00:10:00|169.59|166.79|170.86|168.06|171.1|168.3|169.59|166.79|0
1652314500000|2022-05-12 00:15:00|170.93|168.13|173.99|171.19|174.19|171.39|170.93|168.13|0
1652314800000|2022-05-12 00:20:00|174.09|171.29|173.99|171.19|174.83|172.03|173.52|170.72|0
1652315100000|2022-05-12 00:25:00|174.19|171.39|173.25|170.45|174.66|171.86|173.02|170.22|0
1652315400000|2022-05-12 00:30:00|173.31|170.51|173.71|170.91|174.32|171.52|173.31|170.51|0
1652315700000|2022-05-12 00:35:00|173.65|170.85|171.45|168.65|173.78|170.98|171.32|168.52|0
1652316000000|2022-05-12 00:40:00|170.98|168.18|168.29|165.49|171.12|168.32|167.9|165.1|0
1652316300000|2022-05-12 00:45:00|168.36|165.56|168.03|165.23|169.24|166.44|167.9|165.1|0
1652316600000|2022-05-12 00:50:00|168|165.2|167.38|164.58|168|165.2|166.93|164.13|0
1652316900000|2022-05-12 00:55:00|167.41|164.61|167.61|164.81|168.09|165.29|167.38|164.58|0
1652317200000|2022-05-12 01:00:00|167.57|164.77|168.28|165.48|168.48|165.68|167.57|164.77|0
1652317500000|2022-05-12 01:05:00|168.22|165.42|169.39|166.59|170.05|167.25|168.09|165.29|0
1652317800000|2022-05-12 01:10:00|169.36|166.56|169|166.2|169.36|166.56|168.15|165.35|0
1652318100000|2022-05-12 01:15:00|168.97|166.17|168.38|165.58|168.97|166.17|167.08|164.28|0
1652318400000|2022-05-12 01:20:00|168.34|165.54|169.06|166.26|169.39|166.59|168.15|165.35|0
1652318700000|2022-05-12 01:25:00|169.03|166.23|168.57|165.77|169.03|166.23|167.82|165.02|0
1652319000000|2022-05-12 01:30:00|168.53|165.73|167.81|165.01|168.63|165.83|167.3|164.5|0
1652319300000|2022-05-12 01:35:00|167.94|165.14|168.3|165.5|168.56|165.76|167.72|164.92|0
1652319600000|2022-05-12 01:40:00|168.2|165.4|167.29|164.49|168.72|165.92|167.03|164.23|0
1652319900000|2022-05-12 01:45:00|167.23|164.43|166.55|163.75|167.23|164.43|166.38|163.58|0
1652320200000|2022-05-12 01:50:00|166.51|163.71|166.9|164.1|166.9|164.1|166.22|163.42|0
1652320500000|2022-05-12 01:55:00|166.96|164.16|167.09|164.29|167.38|164.58|166.12|163.32|0
1652320800000|2022-05-12 02:00:00|167.19|164.39|167.41|164.61|167.87|165.07|167.19|164.39|0
1652321100000|2022-05-12 02:05:00|167.38|164.58|167.83|165.03|167.93|165.13|167.18|164.38|0
1652321400000|2022-05-12 02:10:00|167.8|165|167.47|164.67|167.86|165.06|167.08|164.28|0
1652321700000|2022-05-12 02:15:00|167.5|164.7|166.76|163.96|167.6|164.8|166.76|163.96|0
1652322000000|2022-05-12 02:20:00|166.82|164.02|166.95|164.15|167.18|164.38|166.63|163.83|0
1652322300000|2022-05-12 02:25:00|166.92|164.12|167.59|164.79|167.89|165.09|166.92|164.12|0
1652322600000|2022-05-12 02:30:00|167.63|164.83|168.57|165.77|168.99|166.19|167.27|164.47|0
1652322900000|2022-05-12 02:35:00|168.6|165.8|169.09|166.29|169.15|166.35|168.6|165.8|0
1652323200000|2022-05-12 02:40:00|169.12|166.32|169.28|166.48|169.38|166.58|168.83|166.03|0
1652323500000|2022-05-12 02:45:00|169.15|166.35|169.51|166.71|169.57|166.77|168.56|165.76|0
1652323800000|2022-05-12 02:50:00|169.54|166.74|169.73|166.93|170.33|167.53|169.41|166.61|0
1652324100000|2022-05-12 02:55:00|169.8|167|168.69|165.89|169.93|167.13|168.62|165.82|0
1652324400000|2022-05-12 03:00:00|168.62|165.82|168.88|166.08|169.01|166.21|168.23|165.43|0
1652324700000|2022-05-12 03:05:00|168.94|166.14|168.98|166.18|169.5|166.7|168.62|165.82|0
1652325000000|2022-05-12 03:10:00|168.94|166.14|169.5|166.7|169.66|166.86|168.94|166.14|0
1652325300000|2022-05-12 03:15:00|169.56|166.76|169.2|166.4|169.56|166.76|168.61|165.81|0
1652325600000|2022-05-12 03:20:00|169.23|166.43|169.13|166.33|169.39|166.59|168.77|165.97|0
1652325900000|2022-05-12 03:25:00|169.03|166.23|168.93|166.13|169.1|166.3|168.74|165.94|0
1652326200000|2022-05-12 03:30:00|168.97|166.17|168.34|165.54|168.97|166.17|168.15|165.35|0
1652326500000|2022-05-12 03:35:00|168.31|165.51|168.41|165.61|168.64|165.84|168.08|165.28|0
1652326800000|2022-05-12 03:40:00|168.4|165.6|169.58|166.78|170.17|167.37|168.37|165.57|0
1652327100000|2022-05-12 03:45:00|169.48|166.68|168.99|166.19|169.58|166.78|168.99|166.19|0
1652327400000|2022-05-12 03:50:00|168.96|166.16|169.71|166.91|169.97|167.17|168.89|166.09|0
1652327700000|2022-05-12 03:55:00|169.64|166.84|169.24|166.44|169.9|167.1|169.24|166.44|0
1652328000000|2022-05-12 04:00:00|169.11|166.31|169.21|166.41|169.38|166.58|168.88|166.08|0
1652328300000|2022-05-12 04:05:00|169.31|166.51|170.03|167.23|170.29|167.49|169.31|166.51|0
1652328600000|2022-05-12 04:10:00|170.06|167.26|170.09|167.29|170.52|167.72|169.86|167.06|0
1652328900000|2022-05-12 04:15:00|169.99|167.19|170.45|167.65|170.58|167.78|169.89|167.09|0
1652329200000|2022-05-12 04:20:00|170.48|167.68|171.47|168.67|171.54|168.74|170.42|167.62|0
1652329500000|2022-05-12 04:25:00|171.4|168.6|171.37|168.57|171.74|168.94|171.27|168.47|0
1652329800000|2022-05-12 04:30:00|171.34|168.54|171.27|168.47|171.6|168.8|170.91|168.11|0
1652330100000|2022-05-12 04:35:00|171.24|168.44|171.9|169.1|172|169.2|171.2|168.4|0
1652330400000|2022-05-12 04:40:00|171.86|169.06|172.32|169.52|172.46|169.66|171.73|168.93|0
1652330700000|2022-05-12 04:45:00|172.29|169.49|171.79|168.99|172.52|169.72|171.53|168.73|0
1652331000000|2022-05-12 04:50:00|171.82|169.02|171.56|168.76|171.96|169.16|170.86|168.06|0
1652331300000|2022-05-12 04:55:00|171.59|168.79|172.18|169.38|172.18|169.38|171.42|168.62|0
1652331600000|2022-05-12 05:00:00|172.12|169.32|171.52|168.72|172.12|169.32|170.86|168.06|0
1652331900000|2022-05-12 05:05:00|171.45|168.65|172.05|169.25|172.51|169.71|171.45|168.65|0
1652332200000|2022-05-12 05:10:00|172.18|169.38|173.58|170.78|173.64|170.84|172.18|169.38|0
1652332500000|2022-05-12 05:15:00|173.51|170.71|173.81|171.01|174.28|171.48|173.44|170.64|0
1652332800000|2022-05-12 05:20:00|173.77|170.97|176.06|173.26|176.13|173.33|173.68|170.88|0
1652333100000|2022-05-12 05:25:00|175.99|173.19|174.61|171.81|175.99|173.19|174.58|171.78|0
1652333400000|2022-05-12 05:30:00|174.51|171.71|174.1|171.3|174.58|171.78|173.83|171.03|0
1652333700000|2022-05-12 05:35:00|174.07|171.27|174.81|172.01|175.11|172.31|173.47|170.67|0
1652334000000|2022-05-12 05:40:00|174.77|171.97|175.51|172.71|175.71|172.91|174.47|171.67|0
1652334300000|2022-05-12 05:45:00|175.58|172.78|176.36|173.56|176.53|173.73|175.14|172.34|0
1652334600000|2022-05-12 05:50:00|176.32|173.52|176.66|173.86|176.93|174.13|176.25|173.45|0
1652334900000|2022-05-12 05:55:00|176.59|173.79|176.96|174.16|177.1|174.3|176.05|173.25|0
1652335200000|2022-05-12 06:00:00|176.93|174.13|175.77|172.97|177.4|174.6|175.5|172.7|0
1652335500000|2022-05-12 06:05:00|175.74|172.94|175.69|172.89|175.81|173.01|173.75|170.95|0
1652335800000|2022-05-12 06:10:00|175.73|172.93|175.22|172.42|175.73|172.93|174.69|171.89|0
1652336100000|2022-05-12 06:15:00|175.25|172.45|176.7|173.9|177.21|174.41|175.02|172.22|0
1652336400000|2022-05-12 06:20:00|176.73|173.93|175.22|172.42|177|174.2|174.65|171.85|0
1652336700000|2022-05-12 06:25:00|175.18|172.38|176.46|173.66|176.49|173.69|175.11|172.31|0
1652337000000|2022-05-12 06:30:00|176.53|173.73|175.98|173.18|176.53|173.73|175.58|172.78|0
1652337300000|2022-05-12 06:35:00|175.95|173.15|175.71|172.91|175.95|173.15|174.87|172.07|0
1652337600000|2022-05-12 06:40:00|175.65|172.85|175.64|172.84|176.05|173.25|174.71|171.91|0
1652337900000|2022-05-12 06:45:00|175.61|172.81|177.87|175.07|178.83|176.03|175.61|172.81|0
1652338200000|2022-05-12 06:50:00|177.91|175.11|177.46|174.66|178.04|175.24|177.23|174.43|0
1652338500000|2022-05-12 06:55:00|177.36|174.56|178|175.2|178.14|175.34|176.48|173.68|0
1652338800000|2022-05-12 07:00:00|177.73|174.93|178.65|175.85|179.98|177.18|177.73|174.93|0
1652339100000|2022-05-12 07:05:00|178.79|176.39|179.1|176.7|179.99|177.59|177.19|174.79|0
1652339400000|2022-05-12 07:10:00|179.2|176.8|179.37|176.97|180.6|178.2|178.75|176.35|0
1652339700000|2022-05-12 07:15:00|179.44|177.04|179.43|177.03|179.71|177.31|176.85|174.45|0
1652340000000|2022-05-12 07:20:00|179.26|176.86|180.22|177.82|181.67|179.27|179.26|176.86|0
1652340300000|2022-05-12 07:25:00|180.19|177.79|178.3|175.9|180.53|178.13|177.59|175.19|0
1652340600000|2022-05-12 07:30:00|177.93|175.53|178.88|176.48|180.42|178.02|177.69|175.29|0
1652340900000|2022-05-12 07:35:00|178.81|176.41|180.04|177.64|180.04|177.64|178.2|175.8|0
1652341200000|2022-05-12 07:40:00|180.11|177.71|177.41|175.01|180.59|178.19|177.41|175.01|0
1652341500000|2022-05-12 07:45:00|177.44|175.04|172.71|170.31|177.72|175.32|172.55|170.15|0
1652341800000|2022-05-12 07:50:00|172.61|170.21|175.11|172.71|175.62|173.22|172.15|169.75|0
1652342100000|2022-05-12 07:55:00|175.01|172.61|175.63|173.23|177.05|174.65|174.96|172.56|0
1652342400000|2022-05-12 08:00:00|175.03|172.63|178.91|176.51|179.63|177.23|174.93|172.53|0
1652342700000|2022-05-12 08:05:00|178.81|176.41|178.36|175.96|179.9|177.5|177.58|175.18|0
1652343000000|2022-05-12 08:10:00|178.26|175.86|178.36|175.96|179.01|176.61|177.51|175.11|0
1652343300000|2022-05-12 08:15:00|177.99|175.59|179|176.6|179.31|176.91|177.24|174.84|0
1652343600000|2022-05-12 08:20:00|179.18|176.78|179.24|176.84|180.2|177.8|178.59|176.19|0
1652343900000|2022-05-12 08:25:00|179.48|177.08|178.97|176.57|180.03|177.63|178.45|176.05|0
1652344200000|2022-05-12 08:30:00|179|176.6|179.44|177.04|180.02|177.62|177.4|175|0
1652344500000|2022-05-12 08:35:00|179.61|177.21|180.26|177.86|181.12|178.72|179.51|177.11|0
1652344800000|2022-05-12 08:40:00|180.54|178.14|181.22|178.82|181.81|179.41|180.29|177.89|0
1652345100000|2022-05-12 08:45:00|181.12|178.72|182.43|180.03|183.26|180.86|181.05|178.65|0
1652345400000|2022-05-12 08:50:00|182.36|179.96|181.49|179.09|182.36|179.96|179.35|176.95|0
1652345700000|2022-05-12 08:55:00|181.55|179.15|181.55|179.15|182.31|179.91|180.93|178.53|0
1652346000000|2022-05-12 09:00:00|181.69|179.29|183.14|180.74|183.21|180.81|181|178.6|0
1652346300000|2022-05-12 09:05:00|183.07|180.67|181.89|179.49|183.07|180.67|181.65|179.25|0
1652346600000|2022-05-12 09:10:00|182.03|179.63|182.1|179.7|183.07|180.67|181.48|179.08|0
1652346900000|2022-05-12 09:15:00|182.24|179.84|180.85|178.45|183|180.6|180.78|178.38|0
1652347200000|2022-05-12 09:20:00|180.92|178.52|182.3|179.9|182.48|180.08|180.75|178.35|0
1652347500000|2022-05-12 09:25:00|182.27|179.87|182.57|180.17|183.31|180.91|181.64|179.24|0
1652347800000|2022-05-12 09:30:00|182.5|180.1|184.1|181.7|185.12|182.72|182.44|180.04|0
1652348100000|2022-05-12 09:35:00|183.89|181.49|182.08|179.68|183.89|181.49|181.95|179.55|0
1652348400000|2022-05-12 09:40:00|182.05|179.65|181.98|179.58|182.91|180.51|181.74|179.34|0
1652348700000|2022-05-12 09:45:00|182.08|179.68|180.7|178.3|182.29|179.89|180.53|178.13|0
1652349000000|2022-05-12 09:50:00|180.77|178.37|181.52|179.12|181.94|179.54|180.77|178.37|0
1652349300000|2022-05-12 09:55:00|181.73|179.33|182.49|180.09|182.53|180.13|181.46|179.06|0
1652349600000|2022-05-12 10:00:00|182.46|180.06|182.18|179.78|182.97|180.57|181.73|179.33|0
1652349900000|2022-05-12 10:05:00|182|179.6|181.48|179.08|182.69|180.29|180.93|178.53|0
1652350200000|2022-05-12 10:10:00|181.42|179.02|182.69|180.29|182.69|180.29|181.1|178.7|0
1652350500000|2022-05-12 10:15:00|182.73|180.33|182.55|180.15|182.93|180.53|182.27|179.87|0
1652350800000|2022-05-12 10:20:00|182.59|180.19|182.41|180.01|182.96|180.56|182.13|179.73|0
1652351100000|2022-05-12 10:25:00|182.34|179.94|179.38|176.98|182.48|180.08|179.31|176.91|0
1652351400000|2022-05-12 10:30:00|179.45|177.05|180.3|177.9|180.68|178.28|179.31|176.91|0
1652351700000|2022-05-12 10:35:00|180.27|177.87|181.33|178.93|181.71|179.31|179.58|177.18|0
1652352000000|2022-05-12 10:40:00|181.26|178.86|181.85|179.45|182.05|179.65|181.06|178.66|0
1652352300000|2022-05-12 10:45:00|181.91|179.51|182.33|179.93|182.6|180.2|181.84|179.44|0
1652352600000|2022-05-12 10:50:00|182.29|179.89|180.6|178.2|182.36|179.96|180.16|177.76|0
1652352900000|2022-05-12 10:55:00|180.43|178.03|179.4|177|180.46|178.06|178.62|176.22|0
1652353200000|2022-05-12 11:00:00|179.16|176.76|178.45|176.05|180.86|178.46|177.77|175.37|0
1652353500000|2022-05-12 11:05:00|178.38|175.98|179.06|176.66|179.34|176.94|178.28|175.88|0
1652353800000|2022-05-12 11:10:00|179.2|176.8|177.15|174.75|179.27|176.87|177.15|174.75|0
1652354100000|2022-05-12 11:15:00|177.08|174.68|177.28|174.88|177.28|174.88|176.74|174.34|0
1652354400000|2022-05-12 11:20:00|177.21|174.81|175.49|173.09|177.28|174.88|174.65|172.25|0
1652354700000|2022-05-12 11:25:00|175.72|173.32|176.8|174.4|176.94|174.54|175.05|172.65|0
1652355000000|2022-05-12 11:30:00|176.87|174.47|178.71|176.31|178.71|176.31|176.8|174.4|0
1652355300000|2022-05-12 11:35:00|178.57|176.17|179.32|176.92|179.63|177.23|177.82|175.42|0
1652355600000|2022-05-12 11:40:00|179.29|176.89|179.8|177.4|180.56|178.16|178.63|176.23|0
1652355900000|2022-05-12 11:45:00|179.9|177.5|182.29|179.89|182.29|179.89|179.87|177.47|0
1652356200000|2022-05-12 11:50:00|182.22|179.82|183.03|180.63|183.52|181.12|181|178.6|0
1652356500000|2022-05-12 11:55:00|182.89|180.49|184.25|181.85|185.31|182.91|181.7|179.3|0
1652356800000|2022-05-12 12:00:00|184.18|181.78|185.14|182.74|186.34|183.94|183.79|181.39|0
1652357100000|2022-05-12 12:05:00|185.11|182.71|184.05|181.65|185.32|182.92|183.26|180.86|0
1652357400000|2022-05-12 12:10:00|184.12|181.72|183.08|180.68|184.12|181.72|182.91|180.51|0
1652357700000|2022-05-12 12:15:00|183.15|180.75|183|180.6|183.7|181.3|182.31|179.91|0
1652358000000|2022-05-12 12:20:00|182.93|180.53|184.26|181.86|184.75|182.35|182.79|180.39|0
1652358300000|2022-05-12 12:25:00|184.33|181.93|184.18|181.78|184.74|182.34|183.28|180.88|0
1652358600000|2022-05-12 12:30:00|184.88|182.48|183.76|181.36|184.92|182.52|181.68|179.28|0
1652358900000|2022-05-12 12:35:00|184.04|181.64|182.61|180.21|184.39|181.99|182.51|180.11|0
1652359200000|2022-05-12 12:40:00|182.37|179.97|182.99|180.59|183.27|180.87|180.44|178.04|0
1652359500000|2022-05-12 12:45:00|183.24|180.84|183.06|180.66|183.27|180.87|181.95|179.55|0
1652359800000|2022-05-12 12:50:00|182.82|180.42|182.94|180.54|183.7|181.3|182.32|179.92|0
1652360100000|2022-05-12 12:55:00|182.73|180.33|183.63|181.23|184.33|181.93|182.21|179.81|0
1652360400000|2022-05-12 13:00:00|183.49|181.09|184.05|181.65|184.89|182.49|182.73|180.33|0
1652360700000|2022-05-12 13:05:00|184.19|181.79|182.65|180.25|184.4|182|182.31|179.91|0
1652361000000|2022-05-12 13:10:00|182.59|180.19|181.61|179.21|183.56|181.16|181.5|179.1|0
1652361300000|2022-05-12 13:15:00|181.64|179.24|181.36|178.96|182.4|180|180.67|178.27|0
1652361600000|2022-05-12 13:20:00|181.43|179.03|180.05|177.65|181.43|179.03|179.5|177.1|0
1652361900000|2022-05-12 13:25:00|180.46|178.06|183.37|180.97|183.37|180.97|180.39|177.99|0
1652362200000|2022-05-12 13:30:00|183.3|180.9|186.63|184.23|186.99|184.59|179.7|177.3|0
1652362500000|2022-05-12 13:35:00|187.09|184.69|188.99|186.59|189.35|186.95|184.62|182.22|0
1652362800000|2022-05-12 13:40:00|188.78|186.38|183.48|181.08|189.89|187.49|183.27|180.87|0
1652363100000|2022-05-12 13:45:00|184.07|181.67|180.66|178.26|185.62|183.22|176.65|174.25|0
1652363400000|2022-05-12 13:50:00|180.9|178.5|179.8|177.4|183.41|181.01|178.76|176.36|0
1652363700000|2022-05-12 13:55:00|179.93|177.53|184.11|181.71|185.38|182.98|179.93|177.53|0
1652364000000|2022-05-12 14:00:00|184.39|181.99|184.27|181.87|187.15|184.75|183.7|181.3|0
1652364300000|2022-05-12 14:05:00|184.19|181.79|177.27|174.87|184.41|182.01|176.38|173.98|0
1652364600000|2022-05-12 14:10:00|177.13|174.73|174.7|172.3|178.02|175.62|172.33|169.93|0
1652364900000|2022-05-12 14:15:00|174.43|172.03|174.97|172.57|177.34|174.94|173.73|171.33|0
1652365200000|2022-05-12 14:20:00|175.1|172.7|170.86|168.46|176.12|173.72|169.71|167.31|0
1652365500000|2022-05-12 14:25:00|170.9|168.5|173.98|171.58|174.79|172.39|170.53|168.13|0
1652365800000|2022-05-12 14:30:00|174.01|171.61|175.32|172.92|176.88|174.48|172.04|169.64|0
1652366100000|2022-05-12 14:35:00|175.53|173.13|172.67|170.27|176.68|174.28|172.37|169.97|0
1652366400000|2022-05-12 14:40:00|172.57|170.17|174.92|172.52|176.13|173.73|172.57|170.17|0
1652366700000|2022-05-12 14:45:00|173.02|170.62|173.11|170.71|176.12|173.72|171.94|169.54|0
1652367000000|2022-05-12 14:50:00|173.18|170.78|169.88|167.48|173.18|170.78|169.75|167.35|0
1652367300000|2022-05-12 14:55:00|170.21|167.81|166.46|164.06|170.67|168.27|166.04|163.64|0
1652367600000|2022-05-12 15:00:00|166.1|163.7|165.09|162.69|168.98|166.58|165.09|162.69|0
1652367900000|2022-05-12 15:05:00|164.84|162.44|165.08|162.68|166.75|164.35|163.42|161.02|0
1652368200000|2022-05-12 15:10:00|165.01|162.61|168.89|166.49|168.89|166.49|164.76|162.36|0
1652368500000|2022-05-12 15:15:00|169.09|166.69|169.48|167.08|170.6|168.2|168.57|166.17|0
1652368800000|2022-05-12 15:20:00|169.51|167.11|172.45|170.05|172.51|170.11|168.82|166.42|0
1652369100000|2022-05-12 15:25:00|171.98|169.58|171.95|169.55|172.78|170.38|170.46|168.06|0
1652369400000|2022-05-12 15:30:00|171.81|169.41|173.3|170.9|174.82|172.42|171|168.6|0
1652369700000|2022-05-12 15:35:00|173.34|170.94|171.73|169.33|174.21|171.81|171.13|168.73|0
1652370000000|2022-05-12 15:40:00|171.33|168.93|174.88|172.48|174.98|172.58|171.3|168.9|0
1652370300000|2022-05-12 15:45:00|175.15|172.75|177.74|175.34|177.91|175.51|174.75|172.35|0
1652370600000|2022-05-12 15:50:00|177.81|175.41|179.59|177.19|180.95|178.55|177.81|175.41|0
1652370900000|2022-05-12 15:55:00|180.01|177.61|183.51|181.11|183.51|181.11|179.21|176.81|0
1652371200000|2022-05-12 16:00:00|183.55|181.15|183.27|180.15|185.24|182.12|183.13|180.01|0
1652371500000|2022-05-12 16:05:00|183.2|180.08|182.36|179.24|184.54|181.42|181.81|178.69|0
1652371800000|2022-05-12 16:10:00|182.89|179.77|182.64|179.52|184.89|181.77|181.25|178.13|0
1652372100000|2022-05-12 16:15:00|182.85|179.73|182.57|179.45|185.02|181.9|181.56|178.44|0
1652372400000|2022-05-12 16:20:00|182.85|179.73|179.63|176.51|182.92|179.8|179.25|176.13|0
1652372700000|2022-05-12 16:25:00|179.94|176.82|177.94|174.82|180.15|177.03|177.26|174.14|0
1652373000000|2022-05-12 16:30:00|178.15|175.03|175.34|172.22|179.26|176.14|174.67|171.55|0
1652373300000|2022-05-12 16:35:00|174.94|171.82|176.76|173.64|176.76|173.64|174.4|171.28|0
1652373600000|2022-05-12 16:40:00|176.83|173.71|174.23|171.11|179.98|176.86|174.23|171.11|0
1652373900000|2022-05-12 16:45:00|173.93|170.81|176.15|173.03|176.69|173.57|173.19|170.07|0
1652374200000|2022-05-12 16:50:00|176.22|173.1|176.08|172.96|177.71|174.59|175.2|172.08|0
1652374500000|2022-05-12 16:55:00|176.21|173.09|178.39|175.27|178.6|175.48|174.73|171.61|0
1652374800000|2022-05-12 17:00:00|178.43|175.31|180.22|177.1|180.59|177.47|176.65|173.53|0
1652375100000|2022-05-12 17:05:00|180.77|177.65|180.87|177.75|181.78|178.66|179.76|176.64|0
1652375400000|2022-05-12 17:10:00|180.66|177.54|180.45|177.33|181.21|178.09|177.94|174.82|0
1652375700000|2022-05-12 17:15:00|180.73|177.61|182.19|179.07|182.68|179.56|178.8|175.68|0
1652376000000|2022-05-12 17:20:00|181.94|178.82|182|178.88|183.28|180.16|178.96|175.84|0
1652376300000|2022-05-12 17:25:00|181.79|178.67|181.93|178.81|183.61|180.49|181.24|178.12|0
1652376600000|2022-05-12 17:30:00|182|178.88|183.75|180.63|184.8|181.68|180.82|177.7|0
1652376900000|2022-05-12 17:35:00|183.89|180.77|185.93|182.81|186.36|183.24|182.9|179.78|0
1652377200000|2022-05-12 17:40:00|186.07|182.95|186.42|183.3|186.78|183.66|185.5|182.38|0
1652377500000|2022-05-12 17:45:00|186.67|183.55|189.57|186.45|189.64|186.52|186|182.88|0
1652377800000|2022-05-12 17:50:00|189.64|186.52|187.86|184.74|189.64|186.52|185.34|182.22|0
1652378100000|2022-05-12 17:55:00|187.83|184.71|187.18|184.06|188.69|185.57|185.4|182.28|0
1652378400000|2022-05-12 18:00:00|187|183.88|185.53|182.41|187.61|184.49|184.54|181.42|0
1652378700000|2022-05-12 18:05:00|185.82|182.7|189.69|186.57|189.84|186.72|185.82|182.7|0
1652379000000|2022-05-12 18:10:00|189.84|186.72|188.32|185.2|189.91|186.79|188.32|185.2|0
1652379300000|2022-05-12 18:15:00|188.25|185.13|185.94|182.82|190.51|187.39|185.52|182.4|0
1652379600000|2022-05-12 18:20:00|186.16|183.04|187.23|184.11|188.16|185.04|184.66|181.54|0
1652379900000|2022-05-12 18:25:00|187.48|184.36|186.58|183.46|188.42|185.3|185.51|182.39|0
1652380200000|2022-05-12 18:30:00|186.72|183.6|189.03|185.91|190.3|187.18|186.19|183.07|0
1652380500000|2022-05-12 18:35:00|188.66|185.54|190.69|187.57|191.06|187.94|188.66|185.54|0
1652380800000|2022-05-12 18:40:00|190.62|187.5|190.91|187.79|191.72|188.6|190.04|186.92|0
1652381100000|2022-05-12 18:45:00|190.55|187.43|191.84|188.72|191.98|188.86|188.8|185.68|0
1652381400000|2022-05-12 18:50:00|192.31|189.19|190.82|187.7|193.05|189.93|189.29|186.17|0
1652381700000|2022-05-12 18:55:00|191.03|187.91|190.94|187.82|191.82|188.7|190.23|187.11|0
1652382000000|2022-05-12 19:00:00|191.02|187.9|187.54|184.42|191.67|188.55|187.33|184.21|0
1652382300000|2022-05-12 19:05:00|187.33|184.21|189.56|186.44|190.65|187.53|187.33|184.21|0
1652382600000|2022-05-12 19:10:00|189.49|186.37|189.48|186.36|191.89|188.77|189.41|186.29|0
1652382900000|2022-05-12 19:15:00|189.59|186.47|184.71|181.83|189.59|186.47|183.86|180.98|0
1652383200000|2022-05-12 19:20:00|184.64|181.76|178.98|176.1|184.99|182.11|178.4|175.52|0
1652383500000|2022-05-12 19:25:00|179.12|176.24|182.33|179.45|182.54|179.66|176.5|173.62|0
1652383800000|2022-05-12 19:30:00|181.94|179.06|179.11|176.23|182.12|179.24|177.39|174.51|0
1652384100000|2022-05-12 19:35:00|179.88|177|177.59|174.71|181.38|178.5|177.59|174.71|0
1652384400000|2022-05-12 19:40:00|177.8|174.92|178.27|175.39|179.31|176.43|175.11|172.23|0
1652384700000|2022-05-12 19:45:00|178.06|175.18|177.44|174.56|179.1|176.22|175.52|172.64|0
1652385000000|2022-05-12 19:50:00|175.4|172.52|174.37|171.49|175.87|172.99|171.66|168.78|0
1652385300000|2022-05-12 19:55:00|174.57|171.69|167.28|164.4|175.12|172.24|167.28|164.4|0
1652385600000|2022-05-12 20:00:00|167.81|164.93|168.87|165.99|169.24|166.36|167.15|164.27|0
1652385900000|2022-05-12 20:05:00|168.8|165.92|168.4|165.52|169.14|166.26|168.21|165.33|0
1652386200000|2022-05-12 20:10:00|168.54|165.66|170.47|167.59|170.67|167.79|168.47|165.59|0
1652386500000|2022-05-12 20:15:00|170.37|167.11|169.44|166.08|170.9|167.54|169.24|165.88|0
1652386800000|2022-05-12 20:20:00|169.5|166.14|169.7|166.34|170.3|166.94|169.37|166.01|0
1652387100000|2022-05-12 20:25:00|169.63|166.27|169.73|166.37|170.3|166.94|169.47|166.11|0
1652387400000|2022-05-12 20:30:00|169.76|166.4|170.5|167.14|171.64|168.28|169.73|166.37|0
1652387700000|2022-05-12 20:35:00|170.43|167.07|171.73|168.37|172.48|169.12|170.13|166.77|0
1652388000000|2022-05-12 20:40:00|171.63|168.27|171.83|168.47|172.07|168.71|170.63|167.27|0
1652388300000|2022-05-12 20:45:00|171.8|168.44|173.32|169.96|173.32|169.96|171.03|167.67|0
1652388600000|2022-05-12 20:50:00|173.52|170.16|174.37|171.01|174.44|171.08|173.25|169.89|0
1652388900000|2022-05-12 20:55:00|174.4|171.04|173.75|170.39|174.98|171.62|173.48|170.12|0
1652389200000|2022-05-12 21:00:00|173.62|170.26|173.41|170.05|173.67|170.31|173.33|169.97|0
1652389500000|2022-05-12 21:05:00|173.43|170.07|173.45|170.09|173.54|170.18|173.37|170.01|0
1652389800000|2022-05-12 21:10:00|173.37|170.01|173.02|169.66|173.37|170.01|172.82|169.46|0
1652390100000|2022-05-12 21:15:00|173.01|169.65|173.05|169.69|173.08|169.72|172.98|169.62|0
1652390400000|2022-05-12 21:20:00|173.06|169.7|172.64|169.28|173.06|169.7|172.64|169.28|0
1652390700000|2022-05-12 21:25:00|172.7|169.34|172.51|169.15|172.73|169.37|172.5|169.14|0
1652391000000|2022-05-12 21:30:00|172.5|169.14|172.54|169.18|172.54|169.18|172.39|169.03|0
1652391300000|2022-05-12 21:35:00|172.51|169.15|172.46|169.1|172.54|169.18|172.46|169.1|0
1652391600000|2022-05-12 21:40:00|172.57|169.21|172.54|169.18|172.63|169.27|172.38|169.02|0
1652391900000|2022-05-12 21:45:00|172.49|169.13|172.42|169.06|172.49|169.13|172.26|168.9|0
1652392200000|2022-05-12 21:50:00|172.4|169.04|172.43|169.07|172.44|169.08|172.29|168.93|0
1652392500000|2022-05-12 21:55:00|172.38|169.02|172.28|168.92|172.39|169.03|172.25|168.89|0
1652392800000|2022-05-12 22:00:00|171.9|168.54|171.59|168.23|171.9|168.54|170.85|167.49|0
1652393100000|2022-05-12 22:05:00|171.46|168.1|170.92|167.56|171.96|168.6|170.45|167.09|0
1652393400000|2022-05-12 22:10:00|170.78|167.42|170.18|166.82|171.05|167.69|169.91|166.55|0
1652393700000|2022-05-12 22:15:00|170.25|166.89|170.28|166.92|171.05|167.69|170.08|166.72|0
1652394000000|2022-05-12 22:20:00|170.11|166.75|171.01|167.65|171.01|167.65|169.84|166.48|0
1652394300000|2022-05-12 22:25:00|171.05|167.69|169.74|166.38|171.05|167.69|169.64|166.28|0
1652394600000|2022-05-12 22:30:00|169.71|166.35|170.81|167.45|170.84|167.48|169.71|166.35|0
1652394900000|2022-05-12 22:35:00|170.94|167.58|170.74|167.38|170.94|167.58|170.7|167.34|0
1652395200000|2022-05-12 22:40:00|170.7|167.34|170.3|166.94|170.74|167.38|170.3|166.94|0
1652395500000|2022-05-12 22:45:00|170.37|167.01|170.5|167.14|170.63|167.27|170.1|166.74|0
1652395800000|2022-05-12 22:50:00|170.47|167.11|170.36|167|170.6|167.24|170.03|166.67|0
1652396100000|2022-05-12 22:55:00|170.29|166.93|170.23|166.87|170.56|167.2|170.16|166.8|0
1652396400000|2022-05-12 23:00:00|170.16|166.8|169.02|165.66|170.33|166.97|168.83|165.47|0
1652396700000|2022-05-12 23:05:00|168.96|165.6|168.89|165.53|169.02|165.66|167.9|164.54|0
1652397000000|2022-05-12 23:10:00|168.92|165.56|168.39|165.03|169.02|165.66|168.09|164.73|0
1652397300000|2022-05-12 23:15:00|168.42|165.06|168.55|165.19|169.02|165.66|168.36|165|0
1652397600000|2022-05-12 23:20:00|168.42|165.06|167.36|164|168.42|165.06|167.33|163.97|0
1652397900000|2022-05-12 23:25:00|167.3|163.94|167.36|164|167.63|164.27|166.7|163.34|0
1652398200000|2022-05-12 23:30:00|167.26|163.9|166.83|163.47|167.49|164.13|166.51|163.15|0
1652398500000|2022-05-12 23:35:00|166.7|163.34|166.11|162.75|167.09|163.73|166.04|162.68|0
1652398800000|2022-05-12 23:40:00|166.08|162.72|165.91|162.55|166.11|162.75|165.46|162.1|0
1652399100000|2022-05-12 23:45:00|165.81|162.45|164.93|161.57|165.85|162.49|164.61|161.25|0
1652399400000|2022-05-12 23:50:00|164.87|161.51|164.9|161.54|165.19|161.83|164.73|161.37|0
1652399700000|2022-05-12 23:55:00|164.86|161.5|165.06|161.7|165.12|161.76|164.77|161.41|0
1652400000000|2022-05-13 00:00:00|165.12|161.76|164.73|161.37|166.17|162.81|164.73|161.37|0
1652400300000|2022-05-13 00:05:00|164.79|161.43|165.38|162.02|165.48|162.12|164.73|161.37|0
1652400600000|2022-05-13 00:10:00|165.44|162.08|164.85|161.49|166.16|162.8|164.6|161.24|0
1652400900000|2022-05-13 00:15:00|164.92|161.56|163.6|160.24|164.95|161.59|163.6|160.24|0
1652401200000|2022-05-13 00:20:00|163.77|160.41|163.28|159.92|163.89|160.53|163.28|159.92|0
1652401500000|2022-05-13 00:25:00|163.21|159.85|162.63|159.27|163.57|160.21|162.63|159.27|0
1652401800000|2022-05-13 00:30:00|162.56|159.2|161.98|158.62|162.63|159.27|161.66|158.3|0
1652402100000|2022-05-13 00:35:00|161.92|158.56|161.66|158.3|162.37|159.01|161.66|158.3|0
1652402400000|2022-05-13 00:40:00|161.72|158.36|161.85|158.49|161.98|158.62|161.53|158.17|0
1652402700000|2022-05-13 00:45:00|161.91|158.55|162.17|158.81|162.17|158.81|161.72|158.36|0
1652403000000|2022-05-13 00:50:00|162.23|158.87|162.1|158.74|162.23|158.87|161.97|158.61|0
1652403300000|2022-05-13 00:55:00|162.07|158.71|161.94|158.58|162.26|158.9|161.78|158.42|0
1652403600000|2022-05-13 01:00:00|161.97|158.61|162.03|158.67|162.48|159.12|161.97|158.61|0
1652403900000|2022-05-13 01:05:00|162.07|158.71|162.16|158.8|162.29|158.93|161.9|158.54|0
1652404200000|2022-05-13 01:10:00|162.06|158.7|161.84|158.48|162.39|159.03|161.77|158.41|0
1652404500000|2022-05-13 01:15:00|161.77|158.41|160.3|156.94|161.9|158.54|160.3|156.94|0
1652404800000|2022-05-13 01:20:00|160.36|157|159.95|156.59|160.49|157.13|159.82|156.46|0
1652405100000|2022-05-13 01:25:00|159.92|156.56|160.1|156.74|160.17|156.81|159.6|156.24|0
1652405400000|2022-05-13 01:30:00|160.01|156.65|160.48|157.12|160.74|157.38|159.98|156.62|0
1652405700000|2022-05-13 01:35:00|160.45|157.09|161.54|158.18|161.76|158.4|160.45|157.09|0
1652406000000|2022-05-13 01:40:00|161.57|158.21|161.53|158.17|161.7|158.34|160.93|157.57|0
1652406300000|2022-05-13 01:45:00|161.57|158.21|160.92|157.56|161.6|158.24|160.8|157.44|0
1652406600000|2022-05-13 01:50:00|160.89|157.53|160.57|157.21|161.11|157.75|160.38|157.02|0
1652406900000|2022-05-13 01:55:00|160.54|157.18|160.73|157.37|160.86|157.5|160.41|157.05|0
1652407200000|2022-05-13 02:00:00|160.66|157.3|160.25|156.89|160.73|157.37|159.9|156.54|0
1652407500000|2022-05-13 02:05:00|160.21|156.85|160.53|157.17|160.63|157.27|159.96|156.6|0
1652407800000|2022-05-13 02:10:00|160.5|157.14|160.85|157.49|161.07|157.71|160.47|157.11|0
1652408100000|2022-05-13 02:15:00|160.88|157.52|160.46|157.1|161.04|157.68|160.18|156.82|0
1652408400000|2022-05-13 02:20:00|160.53|157.17|160.65|157.29|160.72|157.36|160.27|156.91|0
1652408700000|2022-05-13 02:25:00|160.62|157.26|160.87|157.51|160.91|157.55|160.52|157.16|0
1652409000000|2022-05-13 02:30:00|160.84|157.48|160.46|157.1|160.9|157.54|160.46|157.1|0
1652409300000|2022-05-13 02:35:00|160.49|157.13|161.09|157.73|161.12|157.76|160.26|156.9|0
1652409600000|2022-05-13 02:40:00|160.96|157.6|160.71|157.35|160.96|157.6|160.58|157.22|0
1652409900000|2022-05-13 02:45:00|160.68|157.32|160.58|157.22|160.77|157.41|160.39|157.03|0
1652410200000|2022-05-13 02:50:00|160.64|157.28|160.7|157.34|160.86|157.5|160.51|157.15|0
1652410500000|2022-05-13 02:55:00|160.76|157.4|160.57|157.21|160.8|157.44|160.57|157.21|0
1652410800000|2022-05-13 03:00:00|160.7|157.34|160.76|157.4|160.82|157.46|160.44|157.08|0
1652411100000|2022-05-13 03:05:00|160.79|157.43|159.74|156.38|160.79|157.43|159.55|156.19|0
1652411400000|2022-05-13 03:10:00|159.71|156.35|159.61|156.25|160.06|156.7|159.55|156.19|0
1652411700000|2022-05-13 03:15:00|159.55|156.19|158.09|154.73|159.55|156.19|158.03|154.67|0
1652412000000|2022-05-13 03:20:00|158.06|154.7|157.21|153.85|158.28|154.92|157.18|153.82|0
1652412300000|2022-05-13 03:25:00|157.24|153.88|157.21|153.85|157.9|154.54|157.15|153.79|0
1652412600000|2022-05-13 03:30:00|157.15|153.79|156.46|153.1|157.21|153.85|156.15|152.79|0
1652412900000|2022-05-13 03:35:00|156.43|153.07|156.58|153.22|156.71|153.35|156.21|152.85|0
1652413200000|2022-05-13 03:40:00|156.36|153|156.2|152.84|156.39|153.03|156.08|152.72|0
1652413500000|2022-05-13 03:45:00|156.14|152.78|157.45|154.09|157.55|154.19|156.14|152.78|0
1652413800000|2022-05-13 03:50:00|157.42|154.06|157.76|154.4|157.82|154.46|157.11|153.75|0
1652414100000|2022-05-13 03:55:00|157.7|154.34|157.63|154.27|157.89|154.53|157.48|154.12|0
1652414400000|2022-05-13 04:00:00|157.7|154.34|158.57|155.21|158.58|155.22|157.63|154.27|0
1652414700000|2022-05-13 04:05:00|158.67|155.31|158.45|155.09|159.02|155.66|158.38|155.02|0
1652415000000|2022-05-13 04:10:00|158.51|155.15|158.89|155.53|159.33|155.97|158.51|155.15|0
1652415300000|2022-05-13 04:15:00|158.95|155.59|159.3|155.94|159.33|155.97|158.76|155.4|0
1652415600000|2022-05-13 04:20:00|159.33|155.97|158.79|155.43|159.33|155.97|158.75|155.39|0
1652415900000|2022-05-13 04:25:00|158.75|155.39|158.82|155.46|159.04|155.68|158.66|155.3|0
1652416200000|2022-05-13 04:30:00|158.85|155.49|159|155.64|159.07|155.71|158.69|155.33|0
1652416500000|2022-05-13 04:35:00|158.94|155.58|158.62|155.26|158.94|155.58|158.56|155.2|0
1652416800000|2022-05-13 04:40:00|158.68|155.32|158.56|155.2|158.81|155.45|158.49|155.13|0
1652417100000|2022-05-13 04:45:00|158.65|155.29|157.83|154.47|158.68|155.32|157.8|154.44|0
1652417400000|2022-05-13 04:50:00|157.89|154.53|157.61|154.25|157.99|154.63|157.29|153.93|0
1652417700000|2022-05-13 04:55:00|157.55|154.19|157.73|154.37|157.86|154.5|157.42|154.06|0
1652418000000|2022-05-13 05:00:00|157.67|154.31|158.17|154.81|158.67|155.31|157.6|154.24|0
1652418300000|2022-05-13 05:05:00|158.14|154.78|157.6|154.24|158.42|155.06|157.41|154.05|0
1652418600000|2022-05-13 05:10:00|157.54|154.18|157.85|154.49|157.98|154.62|157.16|153.8|0
1652418900000|2022-05-13 05:15:00|157.72|154.36|157.35|153.99|157.85|154.49|157.35|153.99|0
1652419200000|2022-05-13 05:20:00|157.16|153.8|157.13|153.77|157.41|154.05|156.66|153.3|0
1652419500000|2022-05-13 05:25:00|157.09|153.73|157.72|154.36|158.03|154.67|157.09|153.73|0
1652419800000|2022-05-13 05:30:00|157.69|154.33|157.18|153.82|158.03|154.67|157.09|153.73|0
1652420100000|2022-05-13 05:35:00|157.21|153.85|156.96|153.6|157.27|153.91|156.77|153.41|0
1652420400000|2022-05-13 05:40:00|157.02|153.66|157.02|153.66|157.27|153.91|156.87|153.51|0
1652420700000|2022-05-13 05:45:00|156.96|153.6|157.43|154.07|157.58|154.22|156.77|153.41|0
1652421000000|2022-05-13 05:50:00|157.46|154.1|157.64|154.28|157.96|154.6|157.46|154.1|0
1652421300000|2022-05-13 05:55:00|157.61|154.25|157.77|154.41|158.08|154.72|157.52|154.16|0
1652421600000|2022-05-13 06:00:00|157.7|154.34|158.27|154.91|158.3|154.94|157.39|154.03|0
1652421900000|2022-05-13 06:05:00|158.33|154.97|158.33|154.97|158.39|155.03|157.39|154.03|0
1652422200000|2022-05-13 06:10:00|158.26|154.9|159.72|156.36|159.81|156.45|158.26|154.9|0
1652422500000|2022-05-13 06:15:00|159.65|156.29|160.35|156.99|160.8|157.44|159.59|156.23|0
1652422800000|2022-05-13 06:20:00|160.29|156.93|159.77|156.41|160.38|157.02|159.52|156.16|0
1652423100000|2022-05-13 06:25:00|159.84|156.48|160.15|156.79|160.22|156.86|159.2|155.84|0
1652423400000|2022-05-13 06:30:00|160.22|156.86|159.85|156.49|162.97|159.61|159.57|156.21|0
1652423700000|2022-05-13 06:35:00|159.79|156.43|159.5|156.14|159.88|156.52|159.15|155.79|0
1652424000000|2022-05-13 06:40:00|159.37|156.01|159.02|155.66|160.07|156.71|158.93|155.57|0
1652424300000|2022-05-13 06:45:00|159.06|155.7|158.42|155.06|159.34|155.98|158.36|155|0
1652424600000|2022-05-13 06:50:00|158.48|155.12|158.67|155.31|158.92|155.56|158.29|154.93|0
1652424900000|2022-05-13 06:55:00|158.86|155.5|159.05|155.69|159.33|155.97|158.36|155|0
1652425200000|2022-05-13 07:00:00|159.36|156|160.76|157.4|161.34|157.98|159.14|155.78|0
1652425500000|2022-05-13 07:05:00|160.74|157.86|160.33|157.45|161.54|158.66|160.07|157.19|0
1652425800000|2022-05-13 07:10:00|160.26|157.38|159.56|156.68|160.42|157.54|158.87|155.99|0
1652426100000|2022-05-13 07:15:00|159.53|156.65|160.26|157.38|161.03|158.15|158.71|155.83|0
1652426400000|2022-05-13 07:20:00|160.23|157.35|157.88|155|160.55|157.67|157.47|154.59|0
1652426700000|2022-05-13 07:25:00|157.79|154.91|157.66|154.78|159.43|156.55|157.41|154.53|0
1652427000000|2022-05-13 07:30:00|157.53|154.65|154.96|152.08|157.9|155.02|154.91|152.03|0
1652427300000|2022-05-13 07:35:00|154.99|152.11|154.95|152.07|155.33|152.45|154.95|152.07|0
1652427600000|2022-05-13 07:40:00|155.02|152.14|155.7|152.82|156.01|153.13|155.02|152.14|0
1652427900000|2022-05-13 07:45:00|155.63|152.75|155.51|152.63|155.95|153.07|154.95|152.07|0
1652428200000|2022-05-13 07:50:00|155.45|152.57|156.38|153.5|156.38|153.5|155.32|152.44|0
1652428500000|2022-05-13 07:55:00|156.25|153.37|157.19|154.31|157.63|154.75|156.19|153.31|0
1652428800000|2022-05-13 08:00:00|157.25|154.37|156.03|153.15|157.25|154.37|155.63|152.75|0
1652429100000|2022-05-13 08:05:00|156.06|153.18|155.59|152.71|156.06|153.18|155.19|152.31|0
1652429400000|2022-05-13 08:10:00|155.56|152.68|156.43|153.55|156.56|153.68|155.5|152.62|0
1652429700000|2022-05-13 08:15:00|156.31|153.43|155.68|152.8|156.43|153.55|155.59|152.71|0
1652430000000|2022-05-13 08:20:00|155.77|152.89|155.12|152.24|155.99|153.11|155.12|152.24|0
1652430300000|2022-05-13 08:25:00|155.15|152.27|155.3|152.42|155.49|152.61|154.93|152.05|0
1652430600000|2022-05-13 08:30:00|155.24|152.36|155.42|152.54|156.17|153.29|155.05|152.17|0
1652430900000|2022-05-13 08:35:00|155.36|152.48|156.04|153.16|156.17|153.29|155.36|152.48|0
1652431200000|2022-05-13 08:40:00|156.11|153.23|156.45|153.57|156.79|153.91|155.89|153.01|0
1652431500000|2022-05-13 08:45:00|156.6|153.72|157.29|154.41|157.36|154.48|156.48|153.6|0
1652431800000|2022-05-13 08:50:00|157.35|154.47|156.54|153.66|157.64|154.76|156.51|153.63|0
1652432100000|2022-05-13 08:55:00|156.47|153.59|156.32|153.44|156.85|153.97|156.29|153.41|0
1652432400000|2022-05-13 09:00:00|156.29|153.41|155.69|152.81|156.29|153.41|155.53|152.65|0
1652432700000|2022-05-13 09:05:00|155.6|152.72|154.91|152.03|155.94|153.06|154.91|152.03|0
1652433000000|2022-05-13 09:10:00|154.97|152.09|155.34|152.46|155.34|152.46|154.91|152.03|0
1652433300000|2022-05-13 09:15:00|155.31|152.43|155.22|152.34|155.72|152.84|155.16|152.28|0
1652433600000|2022-05-13 09:20:00|155.15|152.27|155.34|152.46|155.34|152.46|155.15|152.27|0
1652433900000|2022-05-13 09:25:00|155.4|152.52|155.83|152.95|156.08|153.2|154.47|151.59|0
1652434200000|2022-05-13 09:30:00|155.77|152.89|156.71|153.83|157.02|154.14|155.65|152.77|0
1652434500000|2022-05-13 09:35:00|156.64|153.76|156.83|153.95|157.21|154.33|156.45|153.57|0
1652434800000|2022-05-13 09:40:00|156.7|153.82|156.55|153.67|157.08|154.2|156.45|153.57|0
1652435100000|2022-05-13 09:45:00|156.26|153.38|156.79|153.91|157.23|154.35|155.89|153.01|0
1652435400000|2022-05-13 09:50:00|156.76|153.88|158.02|155.14|158.02|155.14|156.7|153.82|0
1652435700000|2022-05-13 09:55:00|158.05|155.17|157.45|154.57|158.05|155.17|157.1|154.22|0
1652436000000|2022-05-13 10:00:00|157.51|154.63|156.98|154.1|157.61|154.73|156.94|154.06|0
1652436300000|2022-05-13 10:05:00|157.01|154.13|158.07|155.19|158.14|155.26|157.01|154.13|0
1652436600000|2022-05-13 10:10:00|157.98|155.1|156.44|153.56|158.23|155.35|156.41|153.53|0
1652436900000|2022-05-13 10:15:00|156.63|153.75|157.09|154.21|157.19|154.31|156.31|153.43|0
1652437200000|2022-05-13 10:20:00|157.06|154.18|156.65|153.77|157.25|154.37|156.62|153.74|0
1652437500000|2022-05-13 10:25:00|156.75|153.87|156.71|153.83|156.87|153.99|156.49|153.61|0
1652437800000|2022-05-13 10:30:00|156.81|153.93|156.3|153.42|156.99|154.11|156.12|153.24|0
1652438100000|2022-05-13 10:35:00|156.24|153.36|155.49|152.61|156.24|153.36|155.49|152.61|0
1652438400000|2022-05-13 10:40:00|155.46|152.58|156.3|153.42|156.3|153.42|155.37|152.49|0
1652438700000|2022-05-13 10:45:00|156.24|153.36|156.3|153.42|156.42|153.54|155.98|153.1|0
1652439000000|2022-05-13 10:50:00|156.33|153.45|156.04|153.16|156.33|153.45|155.73|152.85|0
1652439300000|2022-05-13 10:55:00|155.92|153.04|155.67|152.79|156.04|153.16|155.23|152.35|0
1652439600000|2022-05-13 11:00:00|155.54|152.66|156.04|153.16|156.29|153.41|155.17|152.29|0
1652439900000|2022-05-13 11:05:00|156.07|153.19|156.07|153.19|156.6|153.72|155.97|153.09|0
1652440200000|2022-05-13 11:10:00|156.1|153.22|156.22|153.34|156.47|153.59|156.1|153.22|0
1652440500000|2022-05-13 11:15:00|156.25|153.37|156.41|153.53|156.59|153.71|156.1|153.22|0
1652440800000|2022-05-13 11:20:00|156.47|153.59|156.4|153.52|156.59|153.71|156.22|153.34|0
1652441100000|2022-05-13 11:25:00|156.34|153.46|156.06|153.18|156.47|153.59|155.84|152.96|0
1652441400000|2022-05-13 11:30:00|156.03|153.15|155.03|152.15|156.46|153.58|155.03|152.15|0
1652441700000|2022-05-13 11:35:00|155|152.12|155.09|152.21|155.21|152.33|154.84|151.96|0
1652442000000|2022-05-13 11:40:00|155.06|152.18|153.68|150.8|155.21|152.33|153.62|150.74|0
1652442300000|2022-05-13 11:45:00|153.74|150.86|153.12|150.24|154.18|151.3|153.12|150.24|0
1652442600000|2022-05-13 11:50:00|153.25|150.37|153.06|150.18|153.99|151.11|153.06|150.18|0
1652442900000|2022-05-13 11:55:00|153|150.12|151.4|148.52|153|150.12|150.91|148.03|0
1652443200000|2022-05-13 12:00:00|151.22|148.34|152.16|149.28|152.2|149.32|150.79|147.91|0
1652443500000|2022-05-13 12:05:00|152.13|149.25|152.13|149.25|152.56|149.68|151.76|148.88|0
1652443800000|2022-05-13 12:10:00|152.07|149.19|151.93|149.05|153.57|150.69|151.51|148.63|0
1652444100000|2022-05-13 12:15:00|151.87|148.99|151.35|148.47|152.12|149.24|150.95|148.07|0
1652444400000|2022-05-13 12:20:00|151.32|148.44|151.9|149.02|152.05|149.17|151.01|148.13|0
1652444700000|2022-05-13 12:25:00|151.87|148.99|151.92|149.04|152.23|149.35|151.86|148.98|0
1652445000000|2022-05-13 12:30:00|151.96|149.08|150.85|147.97|151.99|149.11|150.76|147.88|0
1652445300000|2022-05-13 12:35:00|150.82|147.94|151.06|148.18|151.19|148.31|150.76|147.88|0
1652445600000|2022-05-13 12:40:00|151|148.12|151.96|149.08|152.27|149.39|150.94|148.06|0
1652445900000|2022-05-13 12:45:00|151.9|149.02|151.35|148.47|151.96|149.08|151.29|148.41|0
1652446200000|2022-05-13 12:50:00|151.41|148.53|150.98|148.1|151.59|148.71|150.86|147.98|0
1652446500000|2022-05-13 12:55:00|150.92|148.04|152.26|149.38|152.26|149.38|150.86|147.98|0
1652446800000|2022-05-13 13:00:00|152.14|149.26|152.94|150.06|153.25|150.37|152.02|149.14|0
1652447100000|2022-05-13 13:05:00|152.87|149.99|153.06|150.18|153.24|150.36|152.26|149.38|0
1652447400000|2022-05-13 13:10:00|153.12|150.24|154.79|151.91|154.91|152.03|152.87|149.99|0
1652447700000|2022-05-13 13:15:00|154.73|151.85|154.72|151.84|154.79|151.91|153.98|151.1|0
1652448000000|2022-05-13 13:20:00|154.85|151.97|155.34|152.46|155.34|152.46|154.66|151.78|0
1652448300000|2022-05-13 13:25:00|155.22|152.34|154.97|152.09|155.53|152.65|154.59|151.71|0
1652448600000|2022-05-13 13:30:00|154.41|151.53|156.03|153.15|156.03|153.15|153.54|150.66|0
1652448900000|2022-05-13 13:35:00|156.15|153.27|153.85|150.97|157.54|154.66|152.92|150.04|0
1652449200000|2022-05-13 13:40:00|153.92|151.04|151.28|148.4|155.1|152.22|151.1|148.22|0
1652449500000|2022-05-13 13:45:00|151.16|148.28|152.38|149.5|153.07|150.19|150.61|147.73|0
1652449800000|2022-05-13 13:50:00|152.14|149.26|147.87|144.99|152.32|149.44|147.63|144.75|0
1652450100000|2022-05-13 13:55:00|147.75|144.87|148.9|146.02|149.47|146.59|147.75|144.87|0
1652450400000|2022-05-13 14:00:00|148.63|145.75|145.96|143.08|148.84|145.96|145.4|142.52|0
1652450700000|2022-05-13 14:05:00|145.72|142.84|145.84|142.96|147.45|144.57|145.6|142.72|0
1652451000000|2022-05-13 14:10:00|145.78|142.9|145.77|142.89|146.73|143.85|144.95|142.07|0
1652451300000|2022-05-13 14:15:00|145.72|142.84|143.9|141.02|146.61|143.73|143.43|140.55|0
1652451600000|2022-05-13 14:20:00|143.72|140.84|140.68|137.8|143.72|140.84|140.56|137.68|0
1652451900000|2022-05-13 14:25:00|140.62|137.74|141.02|138.14|141.26|138.38|139.87|136.99|0
1652452200000|2022-05-13 14:30:00|140.97|138.09|139.93|137.05|142.78|139.9|139.64|136.76|0
1652452500000|2022-05-13 14:35:00|139.87|136.99|140.27|137.39|140.91|138.03|139.47|136.59|0
1652452800000|2022-05-13 14:40:00|140.33|137.45|146.24|143.36|146.24|143.36|140.19|137.31|0
1652453100000|2022-05-13 14:45:00|146.3|143.42|145.83|142.95|147.67|144.79|145.06|142.18|0
1652453400000|2022-05-13 14:50:00|145.89|143.01|143.65|140.77|146.12|143.24|143.53|140.65|0
1652453700000|2022-05-13 14:55:00|143.53|140.65|144|141.12|144.47|141.59|143.12|140.24|0
1652454000000|2022-05-13 15:00:00|144.23|141.35|144.76|141.88|145.53|142.65|143.82|140.94|0
1652454300000|2022-05-13 15:05:00|144.58|141.7|143.7|140.82|144.7|141.82|143.5|140.62|0
1652454600000|2022-05-13 15:10:00|143.73|140.85|143.82|140.94|144.34|141.46|143.41|140.53|0
1652454900000|2022-05-13 15:15:00|144.05|141.17|144.75|141.87|145.4|142.52|143.82|140.94|0
1652455200000|2022-05-13 15:20:00|144.81|141.93|143.34|140.46|144.81|141.93|142.76|139.88|0
1652455500000|2022-05-13 15:25:00|143.23|140.35|142.59|139.71|143.69|140.81|142.3|139.42|0
1652455800000|2022-05-13 15:30:00|142.47|139.59|140.86|137.98|143.52|140.64|140.29|137.41|0
1652456100000|2022-05-13 15:35:00|140.8|137.92|140.28|137.4|141.15|138.27|139.99|137.11|0
1652456400000|2022-05-13 15:40:00|140.34|137.46|141.21|138.33|142.2|139.32|140.34|137.46|0
1652456700000|2022-05-13 15:45:00|141.26|138.38|141.73|138.85|142.14|139.26|141.26|138.38|0
1652457000000|2022-05-13 15:50:00|141.78|138.9|140.28|137.4|141.9|139.02|140.22|137.34|0
1652457300000|2022-05-13 15:55:00|140.33|137.45|140.74|137.86|140.91|138.03|140.16|137.28|0
1652457600000|2022-05-13 16:00:00|140.45|137.57|139.41|136.53|140.62|137.74|139.35|136.47|0
1652457900000|2022-05-13 16:05:00|139.35|136.47|137.81|134.93|139.41|136.53|137.81|134.93|0
1652458200000|2022-05-13 16:10:00|137.75|134.87|137.35|134.47|138.32|135.44|136.73|133.85|0
1652458500000|2022-05-13 16:15:00|137.41|134.53|138.2|135.32|138.2|135.32|137.12|134.24|0
1652458800000|2022-05-13 16:20:00|138.26|135.38|138.77|135.89|139.17|136.29|137.86|134.98|0
1652459100000|2022-05-13 16:25:00|139.06|136.18|138.82|135.94|139.97|137.09|138.82|135.94|0
1652459400000|2022-05-13 16:30:00|138.77|135.89|138.69|135.81|139.12|136.24|137.85|134.97|0
1652459700000|2022-05-13 16:35:00|138.75|135.87|139.55|136.67|139.72|136.84|138.52|135.64|0
1652460000000|2022-05-13 16:40:00|139.61|136.73|140|137.12|140|137.12|139.03|136.15|0
1652460300000|2022-05-13 16:45:00|139.89|137.01|141.21|138.33|141.27|138.39|139.77|136.89|0
1652460600000|2022-05-13 16:50:00|141.27|138.39|142.66|139.78|143.83|140.95|141.27|138.39|0
1652460900000|2022-05-13 16:55:00|142.71|139.83|141.38|138.5|142.71|139.83|141.32|138.44|0
1652461200000|2022-05-13 17:00:00|141.32|138.44|141.03|138.15|141.72|138.84|140.4|137.52|0
1652461500000|2022-05-13 17:05:00|141.2|138.32|142.13|139.25|142.53|139.65|141.14|138.26|0
1652461800000|2022-05-13 17:10:00|142.18|139.3|141.46|138.58|142.77|139.89|140.92|138.04|0
1652462100000|2022-05-13 17:15:00|141.69|138.81|142.91|140.03|143.14|140.26|141.69|138.81|0
1652462400000|2022-05-13 17:20:00|142.97|140.09|142.44|139.32|143.85|140.96|142.44|139.32|0
1652462700000|2022-05-13 17:25:00|142.39|139.27|143.37|140.25|143.37|140.25|141.8|138.68|0
1652463000000|2022-05-13 17:30:00|143.08|139.96|142.5|139.38|143.49|140.37|142.32|139.2|0
1652463300000|2022-05-13 17:35:00|142.44|139.32|143.95|140.83|144.01|140.89|142.44|139.32|0
1652463600000|2022-05-13 17:40:00|143.9|140.78|145.25|142.13|145.61|142.49|143.9|140.78|0
1652463900000|2022-05-13 17:45:00|145.31|142.19|144.71|141.59|146.2|143.08|144.6|141.48|0
1652464200000|2022-05-13 17:50:00|144.83|141.71|145.36|142.24|145.96|142.84|144.48|141.36|0
1652464500000|2022-05-13 17:55:00|145.42|142.3|146.85|143.73|147.51|144.39|145.36|142.24|0
1652464800000|2022-05-13 18:00:00|147.03|143.91|151.98|148.86|152.29|149.17|147.03|143.91|0
1652465100000|2022-05-13 18:05:00|152.23|149.11|150.39|147.27|153.21|150.09|150.15|147.03|0
1652465400000|2022-05-13 18:10:00|150.45|147.33|151.12|148.24|151.49|148.37|149.42|146.3|0
1652465700000|2022-05-13 18:15:00|151.18|148.3|149.51|146.63|151.73|148.85|149.48|146.6|0
1652466000000|2022-05-13 18:20:00|149.42|146.54|151.24|148.36|151.91|149.03|149.42|146.54|0
1652466300000|2022-05-13 18:25:00|151.06|148.18|150.87|147.99|152.22|149.34|150.57|147.69|0
1652466600000|2022-05-13 18:30:00|150.69|147.81|148.93|146.05|150.69|147.81|147.01|144.13|0
1652466900000|2022-05-13 18:35:00|148.99|146.11|149.65|146.77|150.41|147.53|148.57|145.69|0
1652467200000|2022-05-13 18:40:00|149.59|146.71|148.32|145.44|150.14|147.26|148.08|145.2|0
1652467500000|2022-05-13 18:45:00|148.38|145.5|149.35|146.47|150.13|147.25|148.32|145.44|0
1652467800000|2022-05-13 18:50:00|149.47|146.59|145.17|142.29|149.53|146.65|145.08|142.2|0
1652468100000|2022-05-13 18:55:00|145.05|142.17|145.05|142.17|145.79|142.91|144.99|142.11|0
1652468400000|2022-05-13 19:00:00|144.93|142.05|144.71|141.83|145.28|142.4|143.01|140.13|0
1652468700000|2022-05-13 19:05:00|144.65|141.77|142.54|140.14|144.65|141.77|142.48|139.96|0
1652469000000|2022-05-13 19:10:00|142.48|140.08|140.89|138.49|143.23|140.83|140.77|138.37|0
1652469300000|2022-05-13 19:15:00|140.77|138.37|140.48|138.08|141.47|139.07|139.85|137.45|0
1652469600000|2022-05-13 19:20:00|140.6|138.2|140.25|137.85|141.47|139.07|139.85|137.45|0
1652469900000|2022-05-13 19:25:00|140.37|137.97|139.33|136.93|140.89|138.49|139.22|136.82|0
1652470200000|2022-05-13 19:30:00|139.39|136.99|143.09|140.69|143.27|140.87|138.93|136.53|0
1652470500000|2022-05-13 19:35:00|143.06|140.66|143.34|140.46|144.09|141.69|141.92|139.23|0
1652470800000|2022-05-13 19:40:00|143.22|140.34|142.05|139.17|143.45|140.57|141.47|138.59|0
1652471100000|2022-05-13 19:45:00|142.02|139.14|142.27|139.39|143.73|140.85|140.54|137.66|0
1652471400000|2022-05-13 19:50:00|142.33|139.45|143.69|140.81|145.69|142.81|142.33|139.45|0
1652471700000|2022-05-13 19:55:00|143.86|140.98|142.46|139.58|144.68|141.8|142.06|139.18|0
1652472000000|2022-05-13 20:00:00|142.17|139.29|142.43|140.03|144.51|142.11|142.17|139.29|0
1652472300000|2022-05-13 20:05:00|142.41|140.01|143.19|140.79|143.31|140.91|142.32|139.92|0
1652472600000|2022-05-13 20:10:00|143.1|140.7|143.19|140.79|143.25|140.85|142.66|140.26|0
1652684700000|2022-05-16 07:05:00|145.63|143.23|146.86|144.46|147.28|144.88|145.6|143.2|0
1652685000000|2022-05-16 07:10:00|146.71|144.31|146.97|144.57|148.24|145.84|146.68|144.28|0
1652685300000|2022-05-16 07:15:00|147.13|144.73|148.54|146.14|148.66|146.26|147.03|144.63|0
1652685600000|2022-05-16 07:20:00|148.66|146.26|148.3|145.9|149.27|146.87|148.15|145.75|0
1652685900000|2022-05-16 07:25:00|148.24|145.84|146.25|143.85|148.24|145.84|145.8|143.4|0
1652686200000|2022-05-16 07:30:00|145.95|143.55|145.53|143.13|146.37|143.97|145.17|142.77|0
1652686500000|2022-05-16 07:35:00|145.47|143.07|145.65|143.25|146.34|143.94|145.2|142.8|0
1652686800000|2022-05-16 07:40:00|145.71|143.31|145.44|143.04|145.8|143.4|144.93|142.53|0
1652687100000|2022-05-16 07:45:00|145.41|143.01|144.87|142.47|145.64|143.24|143.98|141.58|0
1652687400000|2022-05-16 07:50:00|144.93|142.53|145.73|143.33|145.85|143.45|144.37|141.97|0
1652687700000|2022-05-16 07:55:00|145.79|143.39|145.61|143.21|146.18|143.78|145.04|142.64|0
1652688000000|2022-05-16 08:00:00|145.52|143.12|144.86|142.46|145.67|143.27|144.45|142.05|0
1652688300000|2022-05-16 08:05:00|144.89|142.49|144.74|142.34|145.45|143.05|144.62|142.22|0
1652688600000|2022-05-16 08:10:00|144.77|142.37|143.91|141.51|144.77|142.37|143.91|141.51|0
1652688900000|2022-05-16 08:15:00|143.94|141.54|142.91|140.51|144.09|141.69|142.73|140.33|0
1652689200000|2022-05-16 08:20:00|142.79|140.39|142.5|140.1|143.06|140.66|142.41|140.01|0
1652689500000|2022-05-16 08:25:00|142.41|140.01|143.46|141.06|143.58|141.18|142.35|139.95|0
1652689800000|2022-05-16 08:30:00|143.43|141.03|143.02|140.62|143.79|141.39|142.58|140.18|0
1652690100000|2022-05-16 08:35:00|143.05|140.65|143.66|141.26|143.81|141.41|142.78|140.38|0
1652690400000|2022-05-16 08:40:00|143.6|141.2|143.43|141.03|144.17|141.77|143.19|140.79|0
1652690700000|2022-05-16 08:45:00|143.4|141|143.07|140.67|143.48|141.08|142.95|140.55|0
1652691000000|2022-05-16 08:50:00|143.04|140.64|142.16|139.76|143.19|140.79|142.13|139.73|0
1652691300000|2022-05-16 08:55:00|142.19|139.79|141.37|138.97|142.31|139.91|141.37|138.97|0
1652691600000|2022-05-16 09:00:00|141.49|139.09|141.28|138.88|141.66|139.26|141.14|138.74|0
1652691900000|2022-05-16 09:05:00|141.25|138.85|141.89|139.49|142.1|139.7|141.25|138.85|0
1652692200000|2022-05-16 09:10:00|141.92|139.52|141.86|139.46|142.07|139.67|141.54|139.14|0
1652692500000|2022-05-16 09:15:00|141.83|139.43|142.09|139.69|142.27|139.87|141.65|139.25|0
1652692800000|2022-05-16 09:20:00|142|139.6|142.82|140.42|142.94|140.54|141.94|139.54|0
1652693100000|2022-05-16 09:25:00|142.79|140.39|143.58|141.18|143.64|141.24|142.73|140.33|0
1652693400000|2022-05-16 09:30:00|143.64|141.24|143.05|140.65|143.64|141.24|142.91|140.51|0
1652693700000|2022-05-16 09:35:00|143.2|140.8|143.78|141.38|143.81|141.41|143.08|140.68|0
1652694000000|2022-05-16 09:40:00|143.84|141.44|143.75|141.35|143.99|141.59|143.37|140.97|0
1652694300000|2022-05-16 09:45:00|143.81|141.41|143.34|140.94|143.81|141.41|143.34|140.94|0
1652694600000|2022-05-16 09:50:00|143.37|140.97|143.9|141.5|143.92|141.52|143.28|140.88|0
1652694900000|2022-05-16 09:55:00|143.86|141.46|143.54|141.14|144.1|141.7|142.9|140.5|0
1652695200000|2022-05-16 10:00:00|143.37|140.97|142.66|140.26|143.43|141.03|142.66|140.26|0
1652695500000|2022-05-16 10:05:00|142.54|140.14|143.01|140.61|143.25|140.85|142.54|140.14|0
1652695800000|2022-05-16 10:10:00|142.98|140.58|142.48|140.08|143.22|140.82|142.48|140.08|0
1652696100000|2022-05-16 10:15:00|142.45|140.05|142.59|140.19|142.71|140.31|142.27|139.87|0
1652696400000|2022-05-16 10:20:00|142.53|140.13|143.06|140.66|143.21|140.81|142.53|140.13|0
1652696700000|2022-05-16 10:25:00|142.88|140.48|142.09|139.69|142.94|140.54|141.83|139.43|0
1652697000000|2022-05-16 10:30:00|142.21|139.81|142.76|140.36|143.12|140.72|142.21|139.81|0
1652697300000|2022-05-16 10:35:00|142.59|140.19|141.94|139.54|142.94|140.54|141.76|139.36|0
1652697600000|2022-05-16 10:40:00|142.06|139.66|142.29|139.89|142.46|140.06|141.82|139.42|0
1652697900000|2022-05-16 10:45:00|142.23|139.83|142.23|139.83|142.4|140|141.82|139.42|0
1652698200000|2022-05-16 10:50:00|142.26|139.86|142.93|140.53|142.99|140.59|142.17|139.77|0
1652698500000|2022-05-16 10:55:00|142.99|140.59|142.69|140.29|142.99|140.59|142.11|139.71|0
1652698800000|2022-05-16 11:00:00|142.52|140.12|142.57|140.17|142.75|140.35|142.22|139.82|0
1652699100000|2022-05-16 11:05:00|142.69|140.29|141.63|139.23|142.69|140.29|141.4|139|0
1652699400000|2022-05-16 11:10:00|141.69|139.29|141.81|139.41|141.98|139.58|141.46|139.06|0
1652699700000|2022-05-16 11:15:00|141.78|139.38|141.69|139.29|142.16|139.76|141.63|139.23|0
1652700000000|2022-05-16 11:20:00|141.66|139.26|141.51|139.11|142.33|139.93|141.28|138.88|0
1652700300000|2022-05-16 11:25:00|141.57|139.17|142.5|140.1|142.68|140.28|141.51|139.11|0
1652700600000|2022-05-16 11:30:00|142.44|140.04|143.03|140.63|143.09|140.69|142.33|139.93|0
1652700900000|2022-05-16 11:35:00|143.06|140.66|142.79|140.39|143.09|140.69|142.62|140.22|0
1652701200000|2022-05-16 11:40:00|142.82|140.42|142.32|139.92|142.85|140.45|142.26|139.86|0
1652701500000|2022-05-16 11:45:00|142.29|139.89|142.14|139.74|142.44|140.04|141.79|139.39|0
1652701800000|2022-05-16 11:50:00|142.2|139.8|141.7|139.3|142.43|140.03|141.38|138.98|0
1652702100000|2022-05-16 11:55:00|141.64|139.24|141.79|139.39|142.31|139.91|141.61|139.21|0
1652702400000|2022-05-16 12:00:00|141.67|139.27|141.9|139.5|142.34|139.94|141.03|138.63|0
1652702700000|2022-05-16 12:05:00|141.84|139.44|142.13|139.73|142.6|140.2|141.84|139.44|0
1652703000000|2022-05-16 12:10:00|142.19|139.79|141.14|138.74|142.34|139.94|141.02|138.62|0
1652703300000|2022-05-16 12:15:00|141.11|138.71|140.79|138.39|141.31|138.91|140.55|138.15|0
1652703600000|2022-05-16 12:20:00|140.67|138.27|139.74|137.34|140.76|138.36|139.74|137.34|0
1652703900000|2022-05-16 12:25:00|139.83|137.43|138.65|136.25|142.16|139.76|138.47|136.07|0
1652704200000|2022-05-16 12:30:00|138.59|136.19|137.15|134.75|139.22|136.82|137.1|134.7|0
1652704500000|2022-05-16 12:35:00|137.1|134.7|137.55|135.15|137.9|135.5|136.87|134.47|0
1652704800000|2022-05-16 12:40:00|137.52|135.12|138.47|136.07|138.58|136.18|137.52|135.12|0
1652705100000|2022-05-16 12:45:00|138.44|136.04|139.39|136.99|139.5|137.1|138.41|136.01|0
1652705400000|2022-05-16 12:50:00|139.42|137.02|139.15|136.75|139.45|137.05|138.98|136.58|0
1652705700000|2022-05-16 12:55:00|139.1|136.7|140.09|137.69|140.5|138.1|139.04|136.64|0
1652706000000|2022-05-16 13:00:00|140.03|137.63|139.62|137.22|140.32|137.92|139.62|137.22|0
1652706300000|2022-05-16 13:05:00|139.56|137.16|140.2|137.8|140.78|138.38|139.56|137.16|0
1652706600000|2022-05-16 13:10:00|140.26|137.86|140.72|138.32|141.19|138.79|140.14|137.74|0
1652706900000|2022-05-16 13:15:00|140.66|138.26|141.51|139.11|141.54|139.14|140.66|138.26|0
1652707200000|2022-05-16 13:20:00|141.65|139.25|141.95|139.55|143.01|140.61|141.65|139.25|0
1652707500000|2022-05-16 13:25:00|141.83|139.43|142.06|139.66|142.47|140.07|141.3|138.9|0
1652707800000|2022-05-16 13:30:00|141.8|139.4|142.41|140.01|143.3|140.9|139.96|137.56|0
1652708100000|2022-05-16 13:35:00|141.94|139.54|139.21|136.81|143.89|141.49|139.21|136.81|0
1652708400000|2022-05-16 13:40:00|138.98|136.58|142.87|140.47|143.11|140.71|138.32|135.92|0
1652708700000|2022-05-16 13:45:00|143.17|140.77|145.35|142.95|146.39|143.99|142.55|140.15|0
1652709000000|2022-05-16 13:50:00|145.2|142.8|142.98|140.58|146.22|143.82|142.39|139.99|0
1652709300000|2022-05-16 13:55:00|142.8|140.4|143.75|141.35|144.23|141.83|141.68|139.28|0
1652709600000|2022-05-16 14:00:00|143.57|141.17|144.29|141.89|146.1|143.7|143.1|140.7|0
1652709900000|2022-05-16 14:05:00|144.23|141.83|140.47|138.07|144.23|141.83|140.32|137.92|0
1652710200000|2022-05-16 14:10:00|140.38|137.98|140.26|137.86|140.67|138.27|138.16|135.76|0
1652710500000|2022-05-16 14:15:00|140.08|137.68|138.1|135.7|140.14|137.74|137.29|134.89|0
1652710800000|2022-05-16 14:20:00|137.98|135.58|136.99|134.59|140.4|138|136.1|133.7|0
1652711100000|2022-05-16 14:25:00|137.05|134.65|135.21|132.81|138.26|135.86|134.99|132.59|0
1652711400000|2022-05-16 14:30:00|135.13|132.73|138.78|136.38|139.31|136.91|135.04|132.64|0
1652711700000|2022-05-16 14:35:00|139.02|136.62|138.87|136.47|140.15|137.75|137.57|135.17|0
1652712000000|2022-05-16 14:40:00|138.98|136.58|139.39|136.99|141|138.6|138.92|136.52|0
1652712300000|2022-05-16 14:45:00|139.45|137.05|141.92|139.52|142.04|139.64|139.45|137.05|0
1652712600000|2022-05-16 14:50:00|141.95|139.55|142.16|139.76|142.72|140.32|141.21|138.81|0
1652712900000|2022-05-16 14:55:00|142.21|139.81|141.86|139.46|143.34|140.94|141.68|139.28|0
1652713200000|2022-05-16 15:00:00|142.39|139.99|141.74|139.34|143.05|140.65|141.38|138.98|0
1652713500000|2022-05-16 15:05:00|141.95|139.55|140.61|138.21|143.29|140.89|140.61|138.21|0
1652713800000|2022-05-16 15:10:00|141.02|138.62|141.08|138.68|141.55|139.15|140.14|137.74|0
1652714100000|2022-05-16 15:15:00|141.2|138.8|140.87|138.47|141.32|138.92|139.02|136.62|0
1652714400000|2022-05-16 15:20:00|140.99|138.59|141.37|138.97|142.26|139.86|140.87|138.47|0
1652714700000|2022-05-16 15:25:00|141.4|139|141.43|139.03|142.32|139.92|141.19|138.79|0
1652715000000|2022-05-16 15:30:00|141.61|139.21|140.66|138.26|142.91|140.51|140.66|138.26|0
1652715300000|2022-05-16 15:35:00|140.25|137.85|139.95|137.55|143.51|141.11|139.6|137.2|0
1652715600000|2022-05-16 15:40:00|139.89|137.49|138.26|135.86|141.6|139.2|138.26|135.86|0
1652715900000|2022-05-16 15:45:00|138.32|135.92|137.57|135.17|138.9|136.5|137.57|135.17|0
1652716200000|2022-05-16 15:50:00|137.62|135.22|136.22|133.82|138.59|136.19|136.11|133.71|0
1652716500000|2022-05-16 15:55:00|136.11|133.71|136.16|133.76|136.62|134.22|135.59|133.19|0
1652716800000|2022-05-16 16:00:00|135.99|133.59|135.7|133.3|136.54|134.14|134.79|132.39|0
1652717100000|2022-05-16 16:05:00|135.93|133.53|137.16|134.76|138|135.6|135.9|133.5|0
1652717400000|2022-05-16 16:10:00|137.25|134.85|138.17|135.77|138.29|135.89|137.08|134.68|0
1652717700000|2022-05-16 16:15:00|137.88|135.48|139.29|136.89|139.82|137.42|137.82|135.42|0
1652718000000|2022-05-16 16:20:00|139.47|137.07|140.05|137.65|140.49|138.09|139.17|136.77|0
1652718300000|2022-05-16 16:25:00|139.99|137.59|139.52|137.12|140.63|138.23|139.11|136.71|0
1652718600000|2022-05-16 16:30:00|139.81|137.41|139.23|136.83|140.22|137.82|138.65|136.25|0
1652718900000|2022-05-16 16:35:00|138.94|136.54|140.74|138.34|140.86|138.46|137.95|135.55|0
1652719200000|2022-05-16 16:40:00|140.8|138.4|141.69|139.29|141.99|139.59|140.39|137.99|0
1652719500000|2022-05-16 16:45:00|141.75|139.35|139.82|137.42|142.11|139.71|139.82|137.42|0
1652719800000|2022-05-16 16:50:00|139.7|137.3|141.63|139.23|141.87|139.47|139.58|137.18|0
1652720100000|2022-05-16 16:55:00|141.81|139.41|141.22|138.82|142.16|139.76|140.92|138.52|0
1652720400000|2022-05-16 17:00:00|141.57|139.17|140.57|138.17|142.33|139.93|140.57|138.17|0
1652720700000|2022-05-16 17:05:00|140.74|138.34|139.17|136.77|141.15|138.75|139.11|136.71|0
1652721000000|2022-05-16 17:10:00|139.29|136.89|137.93|135.53|139.63|137.23|136.32|133.92|0
1652721300000|2022-05-16 17:15:00|137.81|135.41|139.78|137.38|139.89|137.49|137.64|135.24|0
1652721600000|2022-05-16 17:20:00|139.72|137.32|137.29|134.89|139.89|137.49|136.43|134.03|0
1652721900000|2022-05-16 17:25:00|137.18|134.78|135.69|133.29|137.58|135.18|135.55|133.15|0
1652722200000|2022-05-16 17:30:00|135.8|133.4|135.24|132.84|135.8|133.4|134.9|132.5|0
1652722500000|2022-05-16 17:35:00|135.35|132.95|134.74|132.34|136.66|134.26|134.57|132.17|0
1652722800000|2022-05-16 17:40:00|135.55|133.15|135.21|132.81|136.98|134.58|134.42|132.02|0
1652723100000|2022-05-16 17:45:00|135.1|132.7|136.4|134|136.57|134.17|135.1|132.7|0
1652723400000|2022-05-16 17:50:00|136.29|133.89|136.34|133.94|136.57|134.17|135.55|133.15|0
1652723700000|2022-05-16 17:55:00|136.23|133.83|136.06|133.66|136.66|134.26|135.55|133.15|0
1652724000000|2022-05-16 18:00:00|135.94|133.54|135.43|133.03|137.2|134.8|135.32|132.92|0
1652724300000|2022-05-16 18:05:00|135.37|132.97|134.24|131.84|135.37|132.97|133.85|131.45|0
1652724600000|2022-05-16 18:10:00|134.19|131.79|135.09|132.69|135.63|133.23|134.19|131.79|0
1652724900000|2022-05-16 18:15:00|135.03|132.63|135.08|132.68|135.71|133.31|134.3|131.9|0
1652725200000|2022-05-16 18:20:00|135.03|132.63|134.64|132.24|135.31|132.91|134.01|131.61|0
1652725500000|2022-05-16 18:25:00|134.52|132.12|132.98|130.58|135.56|133.16|132.98|130.58|0
1652725800000|2022-05-16 18:30:00|132.93|130.53|132.76|130.36|133.09|130.69|132.15|129.75|0
1652726100000|2022-05-16 18:35:00|132.81|130.41|134.08|131.68|134.81|132.41|132.78|130.38|0
1652726400000|2022-05-16 18:40:00|133.86|131.46|134.69|132.29|134.86|132.46|133.3|130.9|0
1652726700000|2022-05-16 18:45:00|134.64|132.24|135.87|133.47|135.99|133.59|134.24|131.84|0
1652727000000|2022-05-16 18:50:00|135.93|133.53|135.76|133.36|136.67|134.27|134.91|132.51|0
1652727300000|2022-05-16 18:55:00|135.87|133.47|135.14|132.74|135.98|133.58|134.74|132.34|0
1652727600000|2022-05-16 19:00:00|135.08|132.68|134.97|132.57|135.92|133.52|134.8|132.4|0
1652727900000|2022-05-16 19:05:00|135.02|132.62|136.03|133.63|136.09|133.69|134.35|131.95|0
1652728200000|2022-05-16 19:10:00|136.32|133.92|138.78|135.9|139.13|136.25|136.26|133.86|0
1652728500000|2022-05-16 19:15:00|138.95|136.07|139.01|136.13|139.93|137.05|138.03|135.15|0
1652728800000|2022-05-16 19:20:00|139.24|136.36|140.45|137.57|141.2|138.32|137.17|134.29|0
1652729100000|2022-05-16 19:25:00|140.5|137.62|140.44|137.56|140.91|138.03|139.9|137.02|0
1652729400000|2022-05-16 19:30:00|140.65|137.77|141.84|138.96|141.96|139.08|139.86|136.98|0
1652729700000|2022-05-16 19:35:00|142.01|139.13|141.66|138.78|142.78|139.9|141.2|138.32|0
1652730000000|2022-05-16 19:40:00|141.58|138.7|142.83|139.95|143.01|140.13|141.08|138.2|0
1652730300000|2022-05-16 19:45:00|142.95|140.07|141.79|138.91|143.48|140.6|141.21|138.33|0
1652730600000|2022-05-16 19:50:00|140.97|138.09|140.85|137.97|141.2|138.32|139.28|136.4|0
1652730900000|2022-05-16 19:55:00|140.62|137.74|140.68|137.8|142.97|140.09|140.44|137.56|0
1652731200000|2022-05-16 20:00:00|140.79|137.91|141.32|138.44|141.9|139.02|140.68|137.8|0
1652731500000|2022-05-16 20:05:00|141.43|138.55|141.69|139.29|141.9|139.5|141.08|138.38|0
1652731800000|2022-05-16 20:10:00|141.6|139.2|141.25|138.85|141.6|139.2|140.9|138.5|0
1652732100000|2022-05-16 20:15:00|141.45|138.65|141.74|138.94|141.8|139|141.39|138.59|0
1652732400000|2022-05-16 20:20:00|141.8|139|142.21|139.41|142.21|139.41|141.74|138.94|0
1652732700000|2022-05-16 20:25:00|142.09|139.29|142.03|139.23|142.21|139.41|141.88|139.08|0
1652733000000|2022-05-16 20:30:00|141.97|139.17|142.08|139.28|142.14|139.34|141.82|139.02|0
1652733300000|2022-05-16 20:35:00|142.03|139.23|140.25|137.45|142.08|139.28|140.17|137.37|0
1652733600000|2022-05-16 20:40:00|140.31|137.51|140.31|137.51|140.43|137.63|140.13|137.33|0
1652733900000|2022-05-16 20:45:00|140.25|137.45|140.31|137.51|140.31|137.51|140.25|137.45|0
1652734200000|2022-05-16 20:50:00|140.25|137.45|140.3|137.5|140.31|137.51|140.25|137.45|0
1652734500000|2022-05-16 20:55:00|140.25|137.45|140.33|137.53|140.33|137.53|140.19|137.39|0
1652734800000|2022-05-16 21:00:00|140.32|137.52|140.41|137.61|140.44|137.64|140.32|137.52|0
1652735100000|2022-05-16 21:05:00|140.38|137.58|140.39|137.59|140.41|137.61|140.37|137.57|0
1652735400000|2022-05-16 21:10:00|140.3|137.5|140.2|137.4|140.31|137.51|140.19|137.39|0
1652735700000|2022-05-16 21:15:00|140.25|137.45|140.35|137.55|140.35|137.55|140.18|137.38|0
1652736000000|2022-05-16 21:20:00|140.33|137.53|140.23|137.43|140.33|137.53|140.23|137.43|0
1652736300000|2022-05-16 21:25:00|140.31|137.51|140.31|137.51|140.33|137.53|140.29|137.49|0
1652736600000|2022-05-16 21:30:00|140.3|137.5|140.66|137.86|140.69|137.89|140.3|137.5|0
1652736900000|2022-05-16 21:35:00|140.63|137.83|140.54|137.74|140.63|137.83|140.46|137.66|0
1652737200000|2022-05-16 21:40:00|140.55|137.75|140.56|137.76|140.56|137.76|140.54|137.74|0
1652737500000|2022-05-16 21:45:00|140.55|137.75|140.42|137.62|140.55|137.75|140.37|137.57|0
1652737800000|2022-05-16 21:50:00|140.41|137.61|140.49|137.69|140.49|137.69|140.35|137.55|0
1652738100000|2022-05-16 21:55:00|140.46|137.66|140.42|137.62|140.46|137.66|140.35|137.55|0
1652738400000|2022-05-16 22:00:00|140.13|137.33|139.4|136.6|140.16|137.36|139.34|136.54|0
1652738700000|2022-05-16 22:05:00|139.37|136.57|139.63|136.83|139.92|137.12|139.34|136.54|0
1652739000000|2022-05-16 22:10:00|139.45|136.65|139.45|136.65|139.45|136.65|139.33|136.53|0
1652739300000|2022-05-16 22:15:00|139.39|136.59|139.13|136.33|139.39|136.59|138.98|136.18|0
1652739600000|2022-05-16 22:20:00|139.1|136.3|139.36|136.56|139.45|136.65|139.04|136.24|0
1652739900000|2022-05-16 22:25:00|139.33|136.53|139.12|136.32|139.33|136.53|138.98|136.18|0
1652740200000|2022-05-16 22:30:00|139.15|136.35|138.86|136.06|139.18|136.38|138.86|136.06|0
1652740500000|2022-05-16 22:35:00|138.92|136.12|138.68|135.88|138.92|136.12|138.68|135.88|0
1652740800000|2022-05-16 22:40:00|138.62|135.82|138.8|136|138.85|136.05|138.62|135.82|0
1652741100000|2022-05-16 22:45:00|138.85|136.05|139.03|136.23|139.14|136.34|138.85|136.05|0
1652741400000|2022-05-16 22:50:00|139|136.2|138.91|136.11|139.14|136.34|138.91|136.11|0
1652741700000|2022-05-16 22:55:00|138.85|136.05|138.96|136.16|139.08|136.28|138.79|135.99|0
1652742000000|2022-05-16 23:00:00|138.85|136.05|138.84|136.04|138.9|136.1|138.73|135.93|0
1652742300000|2022-05-16 23:05:00|138.82|136.02|138.78|135.98|138.9|136.1|138.67|135.87|0
1652742600000|2022-05-16 23:10:00|138.73|135.93|138.67|135.87|138.78|135.98|138.67|135.87|0
1652742900000|2022-05-16 23:15:00|138.64|135.84|138.72|135.92|138.72|135.92|138.55|135.75|0
1652743200000|2022-05-16 23:20:00|138.66|135.86|138.72|135.92|138.72|135.92|138.6|135.8|0
1652743500000|2022-05-16 23:25:00|138.66|135.86|139.12|136.32|139.12|136.32|138.66|135.86|0
1652743800000|2022-05-16 23:30:00|139.18|136.38|139.3|136.5|139.68|136.88|139.18|136.38|0
1652744100000|2022-05-16 23:35:00|139.33|136.53|139.47|136.67|139.53|136.73|139.18|136.38|0
1652744400000|2022-05-16 23:40:00|139.53|136.73|139.41|136.61|139.59|136.79|139.29|136.49|0
1652744700000|2022-05-16 23:45:00|139.35|136.55|138.42|135.62|139.35|136.55|138.42|135.62|0
1652745000000|2022-05-16 23:50:00|138.36|135.56|138.65|135.85|138.65|135.85|138.24|135.44|0
1652745300000|2022-05-16 23:55:00|138.62|135.82|138.3|135.5|138.65|135.85|138.21|135.41|0
1652745600000|2022-05-17 00:00:00|138.24|135.44|139.05|136.25|139.37|136.57|138.24|135.44|0
1652745900000|2022-05-17 00:05:00|139.08|136.28|139.05|136.25|139.28|136.48|138.93|136.13|0
1652746200000|2022-05-17 00:10:00|139.11|136.31|139.25|136.45|139.4|136.6|138.93|136.13|0
1652746500000|2022-05-17 00:15:00|139.28|136.48|137.88|135.08|139.4|136.6|137.88|135.08|0
1652746800000|2022-05-17 00:20:00|137.83|135.03|136.33|133.53|137.83|135.03|135.99|133.19|0
1652747100000|2022-05-17 00:25:00|136.39|133.59|136.1|133.3|136.5|133.7|135.98|133.18|0
1652747400000|2022-05-17 00:30:00|136.04|133.24|137.18|134.38|137.18|134.38|136.04|133.24|0
1652747700000|2022-05-17 00:35:00|137.24|134.44|137.13|134.33|137.41|134.61|136.95|134.15|0
1652748000000|2022-05-17 00:40:00|137.18|134.38|137.01|134.21|137.36|134.56|136.95|134.15|0
1652748300000|2022-05-17 00:45:00|137.07|134.27|137.18|134.38|137.21|134.41|136.78|133.98|0
1652748600000|2022-05-17 00:50:00|137.06|134.26|136.89|134.09|137.18|134.38|136.77|133.97|0
1652748900000|2022-05-17 00:55:00|136.92|134.12|137.29|134.49|137.46|134.66|136.83|134.03|0
1652749200000|2022-05-17 01:00:00|137.26|134.46|137.81|135.01|137.81|135.01|137.12|134.32|0
1652749500000|2022-05-17 01:05:00|137.75|134.95|137.46|134.66|137.75|134.95|137.46|134.66|0
1652749800000|2022-05-17 01:10:00|137.51|134.71|137.28|134.48|137.57|134.77|137.11|134.31|0
1652750100000|2022-05-17 01:15:00|137.34|134.54|137.43|134.63|137.69|134.89|137.22|134.42|0
1652750400000|2022-05-17 01:20:00|137.48|134.68|137.05|134.25|137.51|134.71|136.42|133.62|0
1652750700000|2022-05-17 01:25:00|137.02|134.22|136.82|134.02|137.05|134.25|136.53|133.73|0
1652751000000|2022-05-17 01:30:00|136.79|133.99|136.81|134.01|137.39|134.59|136.41|133.61|0
1652751300000|2022-05-17 01:35:00|136.76|133.96|135.1|132.3|136.76|133.96|135.04|132.24|0
1652751600000|2022-05-17 01:40:00|135.15|132.35|135.75|132.95|135.92|133.12|135.15|132.35|0
1652751900000|2022-05-17 01:45:00|135.66|132.86|135.15|132.35|135.66|132.86|135.15|132.35|0
1652752200000|2022-05-17 01:50:00|135.12|132.32|134.86|132.06|135.38|132.58|134.69|131.89|0
1652752500000|2022-05-17 01:55:00|134.81|132.01|134.86|132.06|134.98|132.18|134.58|131.78|0
1652752800000|2022-05-17 02:00:00|134.81|132.01|135.14|132.34|135.37|132.57|134.78|131.98|0
1652753100000|2022-05-17 02:05:00|135.2|132.4|135.2|132.4|135.37|132.57|134.97|132.17|0
1652753400000|2022-05-17 02:10:00|135.17|132.37|135.37|132.57|135.48|132.68|135.08|132.28|0
1652753700000|2022-05-17 02:15:00|135.48|132.68|136.05|133.25|136.11|133.31|135.4|132.6|0
1652754000000|2022-05-17 02:20:00|136.11|133.31|136.62|133.82|136.68|133.88|135.99|133.19|0
1652754300000|2022-05-17 02:25:00|136.56|133.76|136.82|134.02|137.02|134.22|136.39|133.59|0
1652754600000|2022-05-17 02:30:00|136.76|133.96|136.96|134.16|137.13|134.33|136.62|133.82|0
1652754900000|2022-05-17 02:35:00|136.9|134.1|136.84|134.04|137.07|134.27|136.73|133.93|0
1652755200000|2022-05-17 02:40:00|136.9|134.1|136.5|133.7|136.96|134.16|136.38|133.58|0
1652755500000|2022-05-17 02:45:00|136.52|133.72|136.49|133.69|136.84|134.04|136.38|133.58|0
1652755800000|2022-05-17 02:50:00|136.55|133.75|137.3|134.5|137.35|134.55|136.55|133.75|0
1652756100000|2022-05-17 02:55:00|137.24|134.44|136.95|134.15|137.29|134.49|136.95|134.15|0
1652756400000|2022-05-17 03:00:00|136.83|134.03|136.69|133.89|137.12|134.32|136.66|133.86|0
1652756700000|2022-05-17 03:05:00|136.72|133.92|136.57|133.77|136.77|133.97|136.52|133.72|0
1652757000000|2022-05-17 03:10:00|136.54|133.74|136.54|133.74|136.8|134|136.37|133.57|0
1652757300000|2022-05-17 03:15:00|136.48|133.68|136.8|134|136.82|134.02|136.48|133.68|0
1652757600000|2022-05-17 03:20:00|136.77|133.97|136.56|133.76|136.88|134.08|136.36|133.56|0
1652757900000|2022-05-17 03:25:00|136.53|133.73|136.07|133.27|136.59|133.79|136.07|133.27|0
1652758200000|2022-05-17 03:30:00|136.02|133.22|136.16|133.36|136.36|133.56|136.02|133.22|0
1652758500000|2022-05-17 03:35:00|136.19|133.39|136.07|133.27|136.3|133.5|136.01|133.21|0
1652758800000|2022-05-17 03:40:00|136.13|133.33|135.95|133.15|136.18|133.38|135.9|133.1|0
1652759100000|2022-05-17 03:45:00|135.9|133.1|135.84|133.04|136.01|133.21|135.81|133.01|0
1652759400000|2022-05-17 03:50:00|135.78|132.98|136.12|133.32|136.12|133.32|135.78|132.98|0
1652759700000|2022-05-17 03:55:00|136.06|133.26|136.23|133.43|136.35|133.55|136.01|133.21|0
1652760000000|2022-05-17 04:00:00|136.12|133.32|136.12|133.32|136.29|133.49|136|133.2|0
1652760300000|2022-05-17 04:05:00|136.06|133.26|135.77|132.97|136.12|133.32|135.77|132.97|0
1652760600000|2022-05-17 04:10:00|135.89|133.09|135.6|132.8|135.97|133.17|135.46|132.66|0
1652760900000|2022-05-17 04:15:00|135.65|132.85|135.37|132.57|135.71|132.91|135.37|132.57|0
1652761200000|2022-05-17 04:20:00|135.31|132.51|135.42|132.62|135.54|132.74|135.25|132.45|0
1652761500000|2022-05-17 04:25:00|135.45|132.65|135.88|133.08|135.88|133.08|135.42|132.62|0
1652761800000|2022-05-17 04:30:00|135.93|133.13|135.79|132.99|136.02|133.22|135.53|132.73|0
1652762100000|2022-05-17 04:35:00|135.76|132.96|135.53|132.73|135.76|132.96|135.47|132.67|0
1652762400000|2022-05-17 04:40:00|135.47|132.67|135.24|132.44|135.67|132.87|135.13|132.33|0
1652762700000|2022-05-17 04:45:00|135.13|132.33|135.41|132.61|135.58|132.78|135.13|132.33|0
1652763000000|2022-05-17 04:50:00|135.35|132.55|135.64|132.84|135.64|132.84|135.3|132.5|0
1652763300000|2022-05-17 04:55:00|135.61|132.81|135.46|132.66|135.75|132.95|135.29|132.49|0
1652763600000|2022-05-17 05:00:00|135.49|132.69|135.4|132.6|135.69|132.89|135.12|132.32|0
1652763900000|2022-05-17 05:05:00|135.35|132.55|135.12|132.32|135.52|132.72|135.06|132.26|0
1652764200000|2022-05-17 05:10:00|135.06|132.26|135.34|132.54|135.34|132.54|134.92|132.12|0
1652764500000|2022-05-17 05:15:00|135.4|132.6|135.23|132.43|135.4|132.6|135.2|132.4|0
1652764800000|2022-05-17 05:20:00|135.28|132.48|135.28|132.48|135.48|132.68|135.17|132.37|0
1652765100000|2022-05-17 05:25:00|135.23|132.43|135.34|132.54|135.34|132.54|135.05|132.25|0
1652765400000|2022-05-17 05:30:00|135.28|132.48|135.56|132.76|135.56|132.76|135.17|132.37|0
1652765700000|2022-05-17 05:35:00|135.68|132.88|135.62|132.82|135.79|132.99|135.33|132.53|0
1652766000000|2022-05-17 05:40:00|135.65|132.85|135.33|132.53|135.79|132.99|135.33|132.53|0
1652766300000|2022-05-17 05:45:00|135.39|132.59|134.08|131.28|135.39|132.59|134|131.2|0
1652766600000|2022-05-17 05:50:00|134.05|131.25|134.39|131.59|134.53|131.73|134.05|131.25|0
1652766900000|2022-05-17 05:55:00|134.36|131.56|134.3|131.5|134.47|131.67|134.05|131.25|0
1652767200000|2022-05-17 06:00:00|134.36|131.56|134.3|131.5|134.59|131.79|134.02|131.22|0
1652767500000|2022-05-17 06:05:00|134.24|131.44|134.3|131.5|134.64|131.84|134.19|131.39|0
1652767800000|2022-05-17 06:10:00|134.33|131.53|134.47|131.67|134.47|131.67|133.9|131.1|0
1652768100000|2022-05-17 06:15:00|134.41|131.61|134.75|131.95|134.86|132.06|134.3|131.5|0
1652768400000|2022-05-17 06:20:00|134.8|132|134.63|131.83|134.86|132.06|134.46|131.66|0
1652768700000|2022-05-17 06:25:00|134.66|131.86|134.74|131.94|134.8|132|134.52|131.72|0
1652769000000|2022-05-17 06:30:00|134.71|131.91|134.6|131.8|134.77|131.97|134.4|131.6|0
1652769300000|2022-05-17 06:35:00|134.63|131.83|134.53|131.73|136.96|134.16|134.42|131.62|0
1652769600000|2022-05-17 06:40:00|134.56|131.76|134.53|131.73|134.82|132.02|134.47|131.67|0
1652769900000|2022-05-17 06:45:00|134.59|131.79|134.39|131.59|134.64|131.84|134.3|131.5|0
1652770200000|2022-05-17 06:50:00|134.42|131.62|134.3|131.5|134.53|131.73|134.3|131.5|0
1652770500000|2022-05-17 06:55:00|134.36|131.56|133.93|131.13|134.36|131.56|133.9|131.1|0
1652770800000|2022-05-17 07:00:00|133.9|131.1|133.31|130.51|134.69|131.89|133.23|130.43|0
1652771100000|2022-05-17 07:05:00|133.08|130.68|133.87|131.47|133.87|131.47|133.08|130.68|0
1652771400000|2022-05-17 07:10:00|133.92|131.52|134.66|132.26|134.71|132.31|133.92|131.52|0
1652771700000|2022-05-17 07:15:00|134.71|132.31|134.2|131.8|134.71|132.31|134.03|131.63|0
1652772000000|2022-05-17 07:20:00|134.26|131.86|133.38|130.98|134.6|132.2|133.38|130.98|0
1652772300000|2022-05-17 07:25:00|133.55|131.15|133.5|131.1|133.75|131.35|133.24|130.84|0
1652772600000|2022-05-17 07:30:00|133.52|131.12|132.4|130|133.63|131.23|132.23|129.83|0
1652772900000|2022-05-17 07:35:00|132.48|130.08|131.2|128.8|132.6|130.2|131.17|128.77|0
1652773200000|2022-05-17 07:40:00|131.26|128.86|131.17|128.77|131.65|129.25|130.9|128.5|0
1652773500000|2022-05-17 07:45:00|131.15|128.75|131.42|129.02|131.5|129.1|130.73|128.33|0
1652773800000|2022-05-17 07:50:00|131.36|128.96|131.56|129.16|131.61|129.21|131.09|128.69|0
1652774100000|2022-05-17 07:55:00|131.5|129.1|131.53|129.13|132|129.6|131.5|129.1|0
1652774400000|2022-05-17 08:00:00|131.55|129.15|130.64|128.24|131.55|129.15|130.53|128.13|0
1652774700000|2022-05-17 08:05:00|130.67|128.27|129.13|126.73|130.69|128.29|128.8|126.4|0
1652775000000|2022-05-17 08:10:00|129.18|126.78|128.77|126.37|129.51|127.11|128.66|126.26|0
1652775300000|2022-05-17 08:15:00|128.74|126.34|128.01|125.61|128.85|126.45|127.82|125.42|0
1652775600000|2022-05-17 08:20:00|128.03|125.63|128.03|125.63|128.03|125.63|127.28|124.88|0
1652775900000|2022-05-17 08:25:00|127.98|125.58|127.14|124.74|128.01|125.61|126.95|124.55|0
1652776200000|2022-05-17 08:30:00|127.06|124.66|126.65|124.25|129.04|126.64|126.34|123.94|0
1652776500000|2022-05-17 08:35:00|126.68|124.28|124.57|122.17|126.71|124.31|124.2|121.8|0
1652776800000|2022-05-17 08:40:00|124.46|122.06|124.57|122.17|124.83|122.43|124.46|122.06|0
1652777100000|2022-05-17 08:45:00|124.51|122.11|124.59|122.19|124.62|122.22|124.01|121.61|0
1652777400000|2022-05-17 08:50:00|124.67|122.27|124.91|122.51|125.52|123.12|124.67|122.27|0
1652777700000|2022-05-17 08:55:00|124.93|122.53|125.7|123.3|125.78|123.38|124.93|122.53|0
1652778000000|2022-05-17 09:00:00|125.68|123.28|125.12|122.72|125.94|123.54|125.09|122.69|0
1652778300000|2022-05-17 09:05:00|125.06|122.66|125.09|122.69|125.25|122.85|124.87|122.47|0
1652778600000|2022-05-17 09:10:00|125.11|122.71|125.03|122.63|125.25|122.85|124.71|122.31|0
1652778900000|2022-05-17 09:15:00|125.14|122.74|125.24|122.84|125.46|123.06|124.92|122.52|0
1652779200000|2022-05-17 09:20:00|125.19|122.79|125.03|122.63|125.24|122.84|124.81|122.41|0
1652779500000|2022-05-17 09:25:00|125.08|122.68|124.65|122.25|125.13|122.73|124.55|122.15|0
1652779800000|2022-05-17 09:30:00|124.71|122.31|124.12|121.72|124.97|122.57|123.91|121.51|0
1652780100000|2022-05-17 09:35:00|124.23|121.83|123.54|121.14|124.23|121.83|123.41|121.01|0
1652780400000|2022-05-17 09:40:00|123.48|121.08|123.96|121.56|124.01|121.61|123.38|120.98|0
1652780700000|2022-05-17 09:45:00|125.29|122.89|125.18|122.78|125.34|122.94|125.02|122.62|0
1652781000000|2022-05-17 09:50:00|125.13|122.73|124.54|122.14|125.23|122.83|124.52|122.12|0
1652781300000|2022-05-17 09:55:00|124.59|122.19|123.61|121.21|124.59|122.19|123.35|120.95|0
1652781600000|2022-05-17 10:00:00|123.56|121.16|122.57|120.17|123.61|121.21|122.25|119.85|0
1652781900000|2022-05-17 10:05:00|122.51|120.11|122.88|120.48|123.19|120.79|122.44|120.04|0
1652782200000|2022-05-17 10:10:00|122.93|120.53|122.31|119.91|123.94|121.54|120.93|118.53|0
1652782500000|2022-05-17 10:15:00|122.36|119.96|122.52|120.12|122.65|120.25|122.34|119.94|0
1652782800000|2022-05-17 10:20:00|122.49|120.09|123.04|120.64|123.04|120.64|122.49|120.09|0
1652783100000|2022-05-17 10:25:00|122.99|120.59|123.04|120.64|123.04|120.64|122.62|120.22|0
1652783400000|2022-05-17 10:30:00|122.98|120.58|123.01|120.61|123.09|120.69|122.62|120.22|0
1652783700000|2022-05-17 10:35:00|122.98|120.58|123.45|121.05|123.59|121.19|122.88|120.48|0
1652784000000|2022-05-17 10:40:00|123.43|121.03|123.53|121.13|123.61|121.21|123.24|120.84|0
1652784300000|2022-05-17 10:45:00|123.56|121.16|123.06|120.66|123.64|121.24|122.74|120.34|0
1652784600000|2022-05-17 10:50:00|123.17|120.77|123.48|121.08|123.48|121.08|122.99|120.59|0
1652784900000|2022-05-17 10:55:00|123.46|121.06|123.64|121.24|123.69|121.29|123.32|120.92|0
1652785200000|2022-05-17 11:00:00|123.85|121.45|124.1|121.7|124.64|122.24|123.8|121.4|0
1652785500000|2022-05-17 11:05:00|124.05|121.65|123.89|121.49|124.31|121.91|123.57|121.17|0
1652785800000|2022-05-17 11:10:00|123.84|121.44|123.89|121.49|124.05|121.65|123.25|120.85|0
1652786100000|2022-05-17 11:15:00|123.91|121.51|123.25|120.85|124.02|121.62|123.14|120.74|0
1652786400000|2022-05-17 11:20:00|123.2|120.8|122.67|120.27|123.22|120.82|122.51|120.11|0
1652786700000|2022-05-17 11:25:00|122.62|120.22|122.38|119.98|122.77|120.37|122.2|119.8|0
1652787000000|2022-05-17 11:30:00|122.41|120.01|122.88|120.48|123.03|120.63|122.41|120.01|0
1652787300000|2022-05-17 11:35:00|122.93|120.53|123.35|120.95|123.56|121.16|122.82|120.42|0
1652787600000|2022-05-17 11:40:00|123.4|121|123.98|121.58|124.19|121.79|123.4|121|0
1652787900000|2022-05-17 11:45:00|124.03|121.63|123.85|121.45|124.14|121.74|123.77|121.37|0
1652788200000|2022-05-17 11:50:00|123.82|121.42|124.19|121.79|124.29|121.89|123.82|121.42|0
1652788500000|2022-05-17 11:55:00|124.08|121.68|124.56|122.16|124.66|122.26|123.92|121.52|0
1652788800000|2022-05-17 12:00:00|124.61|122.21|124.18|121.78|124.82|122.42|124.02|121.62|0
1652789100000|2022-05-17 12:05:00|124.13|121.73|124.55|122.15|124.61|122.21|123.76|121.36|0
1652789400000|2022-05-17 12:10:00|124.53|122.13|124.98|122.58|125.03|122.63|124.53|122.13|0
1652789700000|2022-05-17 12:15:00|124.95|122.55|124.71|122.31|125.08|122.68|124.6|122.2|0
1652790000000|2022-05-17 12:20:00|124.65|122.25|124.76|122.36|125.13|122.73|124.55|122.15|0
1652790300000|2022-05-17 12:25:00|124.68|122.28|124.86|122.46|125.66|123.26|124.63|122.23|0
1652790600000|2022-05-17 12:30:00|124.92|122.52|125.02|122.62|126.36|123.96|124.22|121.82|0
1652790900000|2022-05-17 12:35:00|125.07|122.67|125.45|123.05|125.61|123.21|124.7|122.3|0
1652791200000|2022-05-17 12:40:00|125.34|122.94|125.15|122.75|126.01|123.61|125.07|122.67|0
1652791500000|2022-05-17 12:45:00|125.18|122.78|124.75|122.35|125.18|122.78|123.85|121.45|0
1652791800000|2022-05-17 12:50:00|124.78|122.38|125.12|122.72|125.6|123.2|124.75|122.35|0
1652792100000|2022-05-17 12:55:00|125.07|122.67|124.08|121.68|125.28|122.88|123.63|121.23|0
1652792400000|2022-05-17 13:00:00|124.05|121.65|123.1|120.7|124.21|121.81|123.1|120.7|0
1652792700000|2022-05-17 13:05:00|123.15|120.75|123.47|121.07|124.05|121.65|123.1|120.7|0
1652793000000|2022-05-17 13:10:00|123.52|121.12|123.62|121.22|123.78|121.38|123.15|120.75|0
1652793300000|2022-05-17 13:15:00|123.6|121.2|123.73|121.33|124.1|121.7|122.91|120.51|0
1652793600000|2022-05-17 13:20:00|123.67|121.27|123.75|121.35|123.99|121.59|123.51|121.11|0
1652793900000|2022-05-17 13:25:00|123.67|121.27|123.35|120.95|123.88|121.48|123.3|120.9|0
1652794200000|2022-05-17 13:30:00|123.41|121.01|124.36|121.96|125.48|123.08|123.3|120.9|0
1652794500000|2022-05-17 13:35:00|124.41|122.01|125.63|123.23|126.23|123.83|124.41|122.01|0
1652794800000|2022-05-17 13:40:00|125.07|122.67|125.2|122.8|126.01|123.61|124.19|121.79|0
1652795100000|2022-05-17 13:45:00|124.99|122.59|126.92|124.52|126.92|124.52|124.49|122.09|0
1652795400000|2022-05-17 13:50:00|126.87|124.47|127.46|125.06|127.52|125.12|125.58|123.18|0
1652795700000|2022-05-17 13:55:00|127.41|125.01|126.22|123.82|128|125.6|126.16|123.76|0
1652796000000|2022-05-17 14:00:00|126.11|123.71|124.71|122.31|126.11|123.71|124.24|121.84|0
1652796300000|2022-05-17 14:05:00|124.61|122.21|126.86|124.46|127.02|124.62|124.4|122|0
1652796600000|2022-05-17 14:10:00|126.8|124.4|126.42|124.02|127.51|125.11|126.29|123.89|0
1652796900000|2022-05-17 14:15:00|126.32|123.92|125.71|123.31|126.69|124.29|125.1|122.7|0
1652797200000|2022-05-17 14:20:00|125.66|123.26|126.41|124.01|127|124.6|125.45|123.05|0
1652797500000|2022-05-17 14:25:00|126.25|123.85|128.9|126.5|128.96|126.56|125.87|123.47|0
1652797800000|2022-05-17 14:30:00|128.74|126.34|128.55|126.15|129.53|127.13|127.61|125.21|0
1652798100000|2022-05-17 14:35:00|128.5|126.1|129.98|127.58|130.14|127.74|128.5|126.1|0
1652798400000|2022-05-17 14:40:00|129.92|127.52|131.08|128.68|131.3|128.9|129.92|127.52|0
1652798700000|2022-05-17 14:45:00|131.14|128.74|131.19|128.79|132.42|130.02|130.83|128.43|0
1652799000000|2022-05-17 14:50:00|131.13|128.73|131.02|128.62|131.8|129.4|130.69|128.29|0
1652799300000|2022-05-17 14:55:00|131.19|128.79|129.8|127.4|131.19|128.79|129.8|127.4|0
1652799600000|2022-05-17 15:00:00|129.75|127.35|128.54|126.14|130.08|127.68|128.49|126.09|0
1652799900000|2022-05-17 15:05:00|128.6|126.2|128.81|126.41|129.31|126.91|128.32|125.92|0
1652800200000|2022-05-17 15:10:00|128.65|126.25|128.7|126.3|129.25|126.85|128.32|125.92|0
1652800500000|2022-05-17 15:15:00|128.54|126.14|128.37|125.97|129.91|127.51|127.99|125.59|0
1652800800000|2022-05-17 15:20:00|128.32|125.92|127.42|125.02|128.53|126.13|127.1|124.7|0
1652801100000|2022-05-17 15:25:00|127.48|125.08|126.29|123.89|127.53|125.13|126.07|123.67|0
1652801400000|2022-05-17 15:30:00|126.23|123.83|124.84|122.44|126.23|123.83|124.68|122.28|0
1652801700000|2022-05-17 15:35:00|124.81|122.41|125.26|122.86|125.42|123.02|124.52|122.12|0
1652802000000|2022-05-17 15:40:00|125.32|122.92|125.5|123.1|125.64|123.24|124.51|122.11|0
1652802300000|2022-05-17 15:45:00|125.45|123.05|125.98|123.58|126.15|123.75|125.02|122.62|0
1652802600000|2022-05-17 15:50:00|125.88|123.48|124.8|122.4|125.88|123.48|124.54|122.14|0
1652802900000|2022-05-17 15:55:00|124.96|122.56|125.28|122.88|125.6|123.2|124.96|122.56|0
1652803200000|2022-05-17 16:00:00|125.12|122.72|125.06|122.66|125.92|123.52|124.9|122.5|0
1652803500000|2022-05-17 16:05:00|125.12|122.72|126.19|123.79|127|124.6|125.06|122.66|0
1652803800000|2022-05-17 16:10:00|126.14|123.74|126.08|123.68|127.05|124.65|125.7|123.3|0
1652804100000|2022-05-17 16:15:00|126.19|123.79|125.17|122.77|126.19|123.79|124.55|122.15|0
1652804400000|2022-05-17 16:20:00|125.22|122.82|124.84|122.44|125.54|123.14|124.82|122.42|0
1652804700000|2022-05-17 16:25:00|124.9|122.5|124.41|122.01|125.22|122.82|123.78|121.38|0
1652805000000|2022-05-17 16:30:00|124.36|121.96|123.48|121.08|125.18|122.78|123.37|120.97|0
1652805300000|2022-05-17 16:35:00|123.43|121.03|123.43|121.03|123.53|121.13|122.9|120.5|0
1652805600000|2022-05-17 16:40:00|123.37|120.97|122.63|120.23|123.58|121.18|122.42|120.02|0
1652805900000|2022-05-17 16:45:00|122.58|120.18|122.47|120.07|122.79|120.39|121.63|119.23|0
1652806200000|2022-05-17 16:50:00|122.42|120.02|122.94|120.54|123.26|120.86|122.37|119.97|0
1652806500000|2022-05-17 16:55:00|122.89|120.49|123.1|120.7|123.42|121.02|122.89|120.49|0
1652806800000|2022-05-17 17:00:00|123.05|120.65|123.55|121.15|124.69|122.29|123.05|120.65|0
1652807100000|2022-05-17 17:05:00|123.52|121.12|122.73|120.33|123.68|121.28|122.25|119.85|0
1652807400000|2022-05-17 17:10:00|122.67|120.27|121.91|119.51|122.83|120.43|121.67|119.27|0
1652807700000|2022-05-17 17:15:00|121.83|119.43|121.51|119.11|121.83|119.43|121.15|118.75|0
1652808000000|2022-05-17 17:20:00|121.57|119.17|122.4|120|122.46|120.06|121.25|118.85|0
1652808300000|2022-05-17 17:25:00|122.35|119.95|122.56|120.16|122.69|120.29|121.72|119.32|0
1652808600000|2022-05-17 17:30:00|122.61|120.21|122.19|119.79|122.66|120.26|121.77|119.37|0
1652808900000|2022-05-17 17:35:00|122.14|119.74|121.9|119.5|122.56|120.16|121.64|119.24|0
1652809200000|2022-05-17 17:40:00|121.92|119.52|122.08|119.68|122.61|120.21|121.71|119.31|0
1652809500000|2022-05-17 17:45:00|122.18|119.78|121.92|119.52|122.87|120.47|121.92|119.52|0
1652809800000|2022-05-17 17:50:00|122.02|119.62|122.13|119.73|122.23|119.83|121.76|119.36|0
1652810100000|2022-05-17 17:55:00|122.02|119.62|123.07|120.67|123.07|120.67|121.86|119.46|0
1652810400000|2022-05-17 18:00:00|122.86|120.46|123.6|121.2|124.24|121.84|122.44|120.04|0
1652810700000|2022-05-17 18:05:00|123.28|120.88|120.69|118.29|123.44|121.04|120.4|118|0
1652811000000|2022-05-17 18:10:00|120.82|118.42|125.12|122.72|126|123.6|120.82|118.42|0
1652811300000|2022-05-17 18:15:00|124.8|122.4|125.25|122.85|125.87|123.47|123.81|121.41|0
1652811600000|2022-05-17 18:20:00|125.19|122.79|126.28|123.88|128.86|126.46|125.19|122.79|0
1652811900000|2022-05-17 18:25:00|126.45|124.05|125.85|123.45|127.02|124.62|124.45|122.05|0
1652812200000|2022-05-17 18:30:00|126.23|123.83|127.01|124.61|127.2|124.8|124.77|122.37|0
1652812500000|2022-05-17 18:35:00|127.15|124.75|124.18|121.78|128.02|125.62|124.18|121.78|0
1652812800000|2022-05-17 18:40:00|124.13|121.73|122.54|120.14|124.21|121.81|122.17|119.77|0
1652813100000|2022-05-17 18:45:00|122.32|119.92|120.4|118|124.03|121.63|119.29|116.89|0
1652813400000|2022-05-17 18:50:00|120.46|118.06|121.49|119.09|121.49|119.09|120.09|117.69|0
1652813700000|2022-05-17 18:55:00|121.55|119.15|121.44|119.04|122.02|119.62|120.58|118.18|0
1652814000000|2022-05-17 19:00:00|121.34|118.94|119.67|117.27|121.49|119.09|119.47|117.07|0
1652814300000|2022-05-17 19:05:00|119.78|117.38|119.62|117.22|120.5|118.1|118.8|116.4|0
1652814600000|2022-05-17 19:10:00|119.78|117.38|120.03|117.63|120.65|118.25|119.72|117.32|0
1652814900000|2022-05-17 19:15:00|119.98|117.58|119.41|117.01|120.44|118.04|119.15|116.75|0
1652815200000|2022-05-17 19:20:00|119.39|116.99|119.61|117.21|119.98|117.58|118.74|116.34|0
1652815500000|2022-05-17 19:25:00|119.67|117.27|119.46|117.06|119.72|117.32|118.95|116.55|0
1652815800000|2022-05-17 19:30:00|119.25|116.85|119.66|117.26|120.23|117.83|118.74|116.34|0
1652816100000|2022-05-17 19:35:00|119.46|117.06|120.28|117.88|120.43|118.03|119.15|116.75|0
1652816400000|2022-05-17 19:40:00|120.59|118.19|119.97|117.57|120.95|118.55|119.35|116.95|0
1652816700000|2022-05-17 19:45:00|119.92|117.52|121.63|119.23|121.94|119.54|119.92|117.52|0
1652817000000|2022-05-17 19:50:00|121.47|119.07|121.67|119.27|122.56|120.16|120.07|117.67|0
1652817300000|2022-05-17 19:55:00|122.08|119.68|120.42|118.02|122.29|119.89|120.42|118.02|0
1652817600000|2022-05-17 20:00:00|120.22|117.82|121.04|118.64|121.09|118.69|120.22|117.82|0
1652817900000|2022-05-17 20:05:00|121.09|118.69|120.93|118.53|121.09|118.69|119.8|117.4|0
1652818200000|2022-05-17 20:10:00|120.88|118.48|120.62|118.22|120.98|118.58|120.57|118.17|0
1652818500000|2022-05-17 20:15:00|120.82|118.02|120.56|117.76|120.87|118.07|120.31|117.51|0
1652818800000|2022-05-17 20:20:00|120.51|117.71|120.51|117.71|120.66|117.86|120.51|117.71|0
1652819100000|2022-05-17 20:25:00|120.56|117.76|120.51|117.71|120.76|117.96|120.46|117.66|0
1652819400000|2022-05-17 20:30:00|120.46|117.66|120.56|117.76|120.66|117.86|120.46|117.66|0
1652819700000|2022-05-17 20:35:00|120.66|117.86|120.5|117.7|120.66|117.86|120.5|117.7|0
1652820000000|2022-05-17 20:40:00|120.55|117.75|120.55|117.75|120.55|117.75|120.5|117.7|0
1652820300000|2022-05-17 20:45:00|120.5|117.7|120.45|117.65|120.5|117.7|120.4|117.6|0
1652820600000|2022-05-17 20:50:00|120.44|117.64|120.44|117.64|120.44|117.64|120.44|117.64|0
1652820900000|2022-05-17 20:55:00|120.5|117.7|120.47|117.67|120.5|117.7|120.39|117.59|0
1652821200000|2022-05-17 21:00:00|120.45|117.65|120.5|117.7|120.53|117.73|120.45|117.65|0
1652821500000|2022-05-17 21:05:00|120.49|117.69|120.5|117.7|120.53|117.73|120.44|117.64|0
1652821800000|2022-05-17 21:10:00|120.49|117.69|120.45|117.65|120.52|117.72|120.45|117.65|0
1652822100000|2022-05-17 21:15:00|120.44|117.64|120.44|117.64|120.46|117.66|120.44|117.64|0
1652822400000|2022-05-17 21:20:00|120.42|117.62|120.43|117.63|120.44|117.64|120.42|117.62|0
1652822700000|2022-05-17 21:25:00|120.42|117.62|120.44|117.64|120.44|117.64|120.37|117.57|0
1652823000000|2022-05-17 21:30:00|120.45|117.65|120.42|117.62|120.45|117.65|120.42|117.62|0
1652823300000|2022-05-17 21:35:00|120.43|117.63|120.47|117.67|120.51|117.71|120.4|117.6|0
1652823600000|2022-05-17 21:40:00|120.46|117.66|120.45|117.65|120.46|117.66|120.43|117.63|0
1652823900000|2022-05-17 21:45:00|120.44|117.64|120.42|117.62|120.44|117.64|120.4|117.6|0
1652824200000|2022-05-17 21:50:00|120.47|117.67|120.4|117.6|120.47|117.67|120.38|117.58|0
1652824500000|2022-05-17 21:55:00|120.41|117.61|120.36|117.56|120.44|117.64|120.35|117.55|0
1652824800000|2022-05-17 22:00:00|120.19|117.39|119.98|117.18|120.47|117.67|119.9|117.1|0
1652825100000|2022-05-17 22:05:00|120|117.2|119.8|117|120|117.2|119.6|116.8|0
1652825400000|2022-05-17 22:10:00|119.75|116.95|119.9|117.1|119.95|117.15|119.64|116.84|0
1652825700000|2022-05-17 22:15:00|119.85|117.05|119.72|116.92|120|117.2|119.57|116.77|0
1652826000000|2022-05-17 22:20:00|119.77|116.97|119.89|117.09|120|117.2|119.74|116.94|0
1652826300000|2022-05-17 22:25:00|119.87|117.07|119.82|117.02|119.95|117.15|119.74|116.94|0
1652826600000|2022-05-17 22:30:00|119.84|117.04|119.69|116.89|119.89|117.09|119.64|116.84|0
1652826900000|2022-05-17 22:35:00|119.74|116.94|119.79|116.99|119.84|117.04|119.68|116.88|0
1652827200000|2022-05-17 22:40:00|119.84|117.04|119.83|117.03|120.04|117.24|119.83|117.03|0
1652827500000|2022-05-17 22:45:00|119.78|116.98|119.93|117.13|119.93|117.13|119.68|116.88|0
1652827800000|2022-05-17 22:50:00|120.04|117.24|120.19|117.39|120.24|117.44|119.93|117.13|0
1652828100000|2022-05-17 22:55:00|120.24|117.44|120.49|117.69|120.49|117.69|120.24|117.44|0
1652828400000|2022-05-17 23:00:00|120.42|117.62|120.49|117.69|120.75|117.95|120.42|117.62|0
1652828700000|2022-05-17 23:05:00|120.52|117.72|120.75|117.95|120.8|118|120.42|117.62|0
1652829000000|2022-05-17 23:10:00|120.72|117.92|120.72|117.92|120.8|118|120.39|117.59|0
1652829300000|2022-05-17 23:15:00|120.69|117.89|120.64|117.84|120.74|117.94|120.59|117.79|0
1652829600000|2022-05-17 23:20:00|120.61|117.81|120.59|117.79|120.64|117.84|120.43|117.63|0
1652829900000|2022-05-17 23:25:00|120.61|117.81|120.63|117.83|120.84|118.04|120.58|117.78|0
1652830200000|2022-05-17 23:30:00|120.66|117.86|120.58|117.78|120.66|117.86|120.33|117.53|0
1652830500000|2022-05-17 23:35:00|120.61|117.81|121.46|118.66|121.51|118.71|120.61|117.81|0
1652830800000|2022-05-17 23:40:00|121.4|118.6|121.25|118.45|121.46|118.66|121.25|118.45|0
1652831100000|2022-05-17 23:45:00|121.19|118.39|121.55|118.75|121.61|118.81|121.14|118.34|0
1652831400000|2022-05-17 23:50:00|121.45|118.65|121.35|118.55|121.5|118.7|121.14|118.34|0
1652831700000|2022-05-17 23:55:00|121.4|118.6|121.45|118.65|121.45|118.65|121.24|118.44|0
1652832000000|2022-05-18 00:00:00|121.34|118.54|121.19|118.39|121.55|118.75|121.08|118.28|0
1652832300000|2022-05-18 00:05:00|121.13|118.33|120.82|118.02|121.19|118.39|120.82|118.02|0
1652832600000|2022-05-18 00:10:00|120.8|118|120.82|118.02|121.08|118.28|120.77|117.97|0
1652832900000|2022-05-18 00:15:00|120.87|118.07|120.82|118.02|121|118.2|120.77|117.97|0
1652833200000|2022-05-18 00:20:00|120.92|118.12|120.82|118.02|121.02|118.22|120.71|117.91|0
1652833500000|2022-05-18 00:25:00|120.87|118.07|121.07|118.27|121.07|118.27|120.76|117.96|0
1652833800000|2022-05-18 00:30:00|121.23|118.43|121.62|118.82|121.7|118.9|120.97|118.17|0
1652834100000|2022-05-18 00:35:00|121.57|118.77|122.24|119.44|122.24|119.44|121.52|118.72|0
1652834400000|2022-05-18 00:40:00|122.19|119.39|122.13|119.33|122.45|119.65|121.95|119.15|0
1652834700000|2022-05-18 00:45:00|122.08|119.28|121.98|119.18|122.39|119.59|121.98|119.18|0
1652835000000|2022-05-18 00:50:00|122.03|119.23|122.03|119.23|122.13|119.33|121.92|119.12|0
1652835300000|2022-05-18 00:55:00|122.08|119.28|122.18|119.38|122.36|119.56|122.02|119.22|0
1652835600000|2022-05-18 01:00:00|122.13|119.33|122.07|119.27|122.28|119.48|121.94|119.14|0
1652835900000|2022-05-18 01:05:00|122.1|119.3|122.31|119.51|122.64|119.84|122.07|119.27|0
1652836200000|2022-05-18 01:10:00|122.33|119.53|122.22|119.42|122.49|119.69|122.2|119.4|0
1652836500000|2022-05-18 01:15:00|122.2|119.4|122.43|119.63|122.59|119.79|122.07|119.27|0
1652836800000|2022-05-18 01:20:00|122.38|119.58|122.48|119.68|122.53|119.73|122.32|119.52|0
1652837100000|2022-05-18 01:25:00|122.43|119.63|122.58|119.78|122.79|119.99|122.38|119.58|0
1652837400000|2022-05-18 01:30:00|122.53|119.73|123.52|120.72|123.62|120.82|122.53|119.73|0
1652837700000|2022-05-18 01:35:00|123.55|120.75|123.41|120.61|123.65|120.85|123.36|120.56|0
1652838000000|2022-05-18 01:40:00|123.39|120.59|124.14|121.34|124.2|121.4|123.36|120.56|0
1652838300000|2022-05-18 01:45:00|124.07|121.27|123.83|121.03|124.3|121.5|123.83|121.03|0
1652838600000|2022-05-18 01:50:00|123.88|121.08|123.98|121.18|124.12|121.32|123.56|120.76|0
1652838900000|2022-05-18 01:55:00|124.03|121.23|123.35|120.55|124.03|121.23|123.35|120.55|0
1652839200000|2022-05-18 02:00:00|123.27|120.47|123.45|120.65|123.66|120.86|123.14|120.34|0
1652839500000|2022-05-18 02:05:00|123.48|120.68|123.5|120.7|123.82|121.02|123.45|120.65|0
1652839800000|2022-05-18 02:10:00|123.53|120.73|123.61|120.81|123.71|120.91|123.4|120.6|0
1652840100000|2022-05-18 02:15:00|123.69|120.89|123.34|120.54|123.76|120.96|123.29|120.49|0
1652840400000|2022-05-18 02:20:00|123.39|120.59|123.18|120.38|123.39|120.59|123.18|120.38|0
1652840700000|2022-05-18 02:25:00|123.13|120.33|123.02|120.22|123.29|120.49|122.97|120.17|0
1652841000000|2022-05-18 02:30:00|122.97|120.17|123|120.2|123.18|120.38|122.92|120.12|0
1652841300000|2022-05-18 02:35:00|122.97|120.17|123|120.2|123.13|120.33|122.92|120.12|0
1652841600000|2022-05-18 02:40:00|122.97|120.17|122.5|119.7|123.07|120.27|122.29|119.49|0
1652841900000|2022-05-18 02:45:00|122.47|119.67|122.73|119.93|122.86|120.06|122.47|119.67|0
1652842200000|2022-05-18 02:50:00|122.7|119.9|122.47|119.67|122.81|120.01|122.47|119.67|0
1652842500000|2022-05-18 02:55:00|122.49|119.69|122.91|120.11|122.99|120.19|122.44|119.64|0
1652842800000|2022-05-18 03:00:00|123.01|120.21|122.7|119.9|123.06|120.26|122.64|119.84|0
1652843100000|2022-05-18 03:05:00|122.75|119.95|122.85|120.05|122.93|120.13|122.7|119.9|0
1652843400000|2022-05-18 03:10:00|122.88|120.08|123.29|120.49|123.48|120.68|122.8|120|0
1652843700000|2022-05-18 03:15:00|123.27|120.47|123.42|120.62|123.47|120.67|123.16|120.36|0
1652844000000|2022-05-18 03:20:00|123.47|120.67|123.55|120.75|123.74|120.94|123.47|120.67|0
1652844300000|2022-05-18 03:25:00|123.58|120.78|123.52|120.72|123.65|120.85|123.52|120.72|0
1652844600000|2022-05-18 03:30:00|123.47|120.67|123.65|120.85|123.68|120.88|123.44|120.64|0
1652844900000|2022-05-18 03:35:00|123.68|120.88|125.15|122.35|125.68|122.88|123.68|120.88|0
1652845200000|2022-05-18 03:40:00|125.26|122.46|125.23|122.43|125.47|122.67|125.1|122.3|0
1652845500000|2022-05-18 03:45:00|125.2|122.4|124.78|121.98|125.31|122.51|124.67|121.87|0
1652845800000|2022-05-18 03:50:00|124.8|122|124.67|121.87|124.96|122.16|124.67|121.87|0
1652846100000|2022-05-18 03:55:00|124.72|121.92|124.45|121.65|124.77|121.97|124.32|121.52|0
1652846400000|2022-05-18 04:00:00|124.43|121.63|123.82|121.02|124.45|121.65|123.72|120.92|0
1652846700000|2022-05-18 04:05:00|123.77|120.97|123.82|121.02|123.95|121.15|123.69|120.89|0
1652847000000|2022-05-18 04:10:00|123.85|121.05|123.97|121.17|124.03|121.23|123.82|121.02|0
1652847300000|2022-05-18 04:15:00|123.92|121.12|124.02|121.22|124.13|121.33|123.92|121.12|0
1652847600000|2022-05-18 04:20:00|123.97|121.17|123.6|120.8|124|121.2|123.5|120.7|0
1652847900000|2022-05-18 04:25:00|123.65|120.85|123.94|121.14|124.02|121.22|123.58|120.78|0
1652848200000|2022-05-18 04:30:00|123.92|121.12|124.31|121.51|124.44|121.64|123.92|121.12|0
1652848500000|2022-05-18 04:35:00|124.28|121.48|124.54|121.74|124.54|121.74|124.18|121.38|0
1652848800000|2022-05-18 04:40:00|124.44|121.64|124.44|121.64|124.49|121.69|124.28|121.48|0
1652849100000|2022-05-18 04:45:00|124.49|121.69|124.75|121.95|124.86|122.06|124.49|121.69|0
1652849400000|2022-05-18 04:50:00|124.78|121.98|124.48|121.68|124.8|122|124.48|121.68|0
1652849700000|2022-05-18 04:55:00|124.54|121.74|124.53|121.73|124.64|121.84|124.38|121.58|0
1652850000000|2022-05-18 05:00:00|124.56|121.76|124.16|121.36|124.59|121.79|124.06|121.26|0
1652850300000|2022-05-18 05:05:00|124.11|121.31|123.9|121.1|124.11|121.31|123.51|120.71|0
1652850600000|2022-05-18 05:10:00|123.93|121.13|123.9|121.1|124|121.2|123.63|120.83|0
1652850900000|2022-05-18 05:15:00|123.87|121.07|123.79|120.99|123.95|121.15|123.68|120.88|0
1652851200000|2022-05-18 05:20:00|123.84|121.04|124.21|121.41|124.47|121.67|123.74|120.94|0
1652851500000|2022-05-18 05:25:00|124.26|121.46|124.2|121.4|124.52|121.72|124.05|121.25|0
1652851800000|2022-05-18 05:30:00|124.26|121.46|123.94|121.14|124.36|121.56|123.73|120.93|0
1652852100000|2022-05-18 05:35:00|123.97|121.17|123.99|121.19|124.02|121.22|123.83|121.03|0
1652852400000|2022-05-18 05:40:00|124.02|121.22|123.57|120.77|124.15|121.35|123.57|120.77|0
1652852700000|2022-05-18 05:45:00|123.52|120.72|123.46|120.66|123.62|120.82|123.31|120.51|0
1652853000000|2022-05-18 05:50:00|123.38|120.58|122.99|120.19|123.62|120.82|122.78|119.98|0
1652853300000|2022-05-18 05:55:00|122.94|120.14|122.73|119.93|122.99|120.19|122.52|119.72|0
1652853600000|2022-05-18 06:00:00|122.57|119.77|122.25|119.45|123.14|120.34|122.25|119.45|0
1652853900000|2022-05-18 06:05:00|122.28|119.48|123.09|120.29|123.14|120.34|122.25|119.45|0
1652854200000|2022-05-18 06:10:00|123.14|120.34|123.45|120.65|123.71|120.91|123.09|120.29|0
1652854500000|2022-05-18 06:15:00|123.48|120.68|123.32|120.52|123.55|120.75|123.03|120.23|0
1652854800000|2022-05-18 06:20:00|123.29|120.49|123.63|120.83|123.81|121.01|123.29|120.49|0
1652855100000|2022-05-18 06:25:00|123.58|120.78|123.86|121.06|123.86|121.06|123.37|120.57|0
1652855400000|2022-05-18 06:30:00|123.92|121.12|123.86|121.06|124.02|121.22|123.65|120.85|0
1652855700000|2022-05-18 06:35:00|123.81|121.01|123.72|120.92|124.07|121.27|123.03|120.23|0
1652856000000|2022-05-18 06:40:00|123.67|120.87|123.98|121.18|124.03|121.23|123.67|120.87|0
1652856300000|2022-05-18 06:45:00|124.03|121.23|124.08|121.28|124.4|121.6|124.03|121.23|0
1652856600000|2022-05-18 06:50:00|124.11|121.31|124.03|121.23|124.19|121.39|123.92|121.12|0
1652856900000|2022-05-18 06:55:00|124|121.2|124.13|121.33|124.34|121.54|123.95|121.15|0
1652857200000|2022-05-18 07:00:00|124.24|121.44|124.71|121.91|124.84|122.04|124|121.2|0
1652857500000|2022-05-18 07:05:00|124.51|122.11|124.03|121.63|124.67|122.27|123.93|121.53|0
1652857800000|2022-05-18 07:10:00|124.01|121.61|125.3|122.9|125.35|122.95|123.95|121.55|0
1652858100000|2022-05-18 07:15:00|125.33|122.93|126.12|123.72|126.65|124.25|124.65|122.25|0
1652858400000|2022-05-18 07:20:00|126.01|123.61|124.92|122.52|126.01|123.61|124.71|122.31|0
1652858700000|2022-05-18 07:25:00|125.02|122.62|125.29|122.89|125.34|122.94|124.97|122.57|0
1652859000000|2022-05-18 07:30:00|125.23|122.83|125.36|122.96|125.68|123.28|125.02|122.62|0
1652859300000|2022-05-18 07:35:00|125.31|122.91|125.87|123.47|125.87|123.47|125.18|122.78|0
1652859600000|2022-05-18 07:40:00|125.84|123.44|125.54|123.14|125.97|123.57|125.33|122.93|0
1652859900000|2022-05-18 07:45:00|125.52|123.12|126.02|123.62|126.08|123.68|125.49|123.09|0
1652860200000|2022-05-18 07:50:00|126|123.6|125.97|123.57|126.13|123.73|125.78|123.38|0
1652860500000|2022-05-18 07:55:00|125.91|123.51|125.41|123.01|125.97|123.57|125.11|122.71|0
1652860800000|2022-05-18 08:00:00|125.33|122.93|125.06|122.66|125.91|123.51|124.79|122.39|0
1652861100000|2022-05-18 08:05:00|125|122.6|125.06|122.66|125.27|122.87|124.85|122.45|0
1652861400000|2022-05-18 08:10:00|124.98|122.58|124.66|122.26|125.11|122.71|124.63|122.23|0
1652861700000|2022-05-18 08:15:00|124.68|122.28|125.24|122.84|125.26|122.86|124.45|122.05|0
1652862000000|2022-05-18 08:20:00|125.21|122.81|126.11|123.71|126.22|123.82|125.21|122.81|0
1652862300000|2022-05-18 08:25:00|126.09|123.69|125.47|123.07|126.17|123.77|125.42|123.02|0
1652862600000|2022-05-18 08:30:00|125.42|123.02|126.16|123.76|126.21|123.81|125.21|122.81|0
1652862900000|2022-05-18 08:35:00|126.19|123.79|126.16|123.76|126.21|123.81|125.97|123.57|0
1652863200000|2022-05-18 08:40:00|126.21|123.81|125.73|123.33|126.21|123.81|125.73|123.33|0
1652863500000|2022-05-18 08:45:00|125.76|123.36|125.76|123.36|125.81|123.41|125.57|123.17|0
1652863800000|2022-05-18 08:50:00|125.78|123.38|125.46|123.06|125.83|123.43|125.41|123.01|0
1652864100000|2022-05-18 08:55:00|125.41|123.01|125.14|122.74|125.41|123.01|125.06|122.66|0
1652864400000|2022-05-18 09:00:00|125.09|122.69|125.38|122.98|125.46|123.06|124.87|122.47|0
1652864700000|2022-05-18 09:05:00|125.35|122.95|125.14|122.74|125.54|123.14|125.14|122.74|0
1652865000000|2022-05-18 09:10:00|125.16|122.76|124.59|122.19|125.76|123.36|124.29|121.89|0
1652865300000|2022-05-18 09:15:00|124.61|122.21|124.66|122.26|124.98|122.58|124.61|122.21|0
1652865600000|2022-05-18 09:20:00|124.64|122.24|124.29|121.89|124.69|122.29|123.95|121.55|0
1652865900000|2022-05-18 09:25:00|124.34|121.94|124.66|122.26|124.69|122.29|124.18|121.78|0
1652866200000|2022-05-18 09:30:00|124.74|122.34|124.39|121.99|125.11|122.71|124.34|121.94|0
1652866500000|2022-05-18 09:35:00|124.37|121.97|124.23|121.83|124.39|121.99|124.1|121.7|0
1652866800000|2022-05-18 09:40:00|124.21|121.81|124.02|121.62|124.28|121.88|123.96|121.56|0
1652867100000|2022-05-18 09:45:00|124.04|121.64|124.02|121.62|124.12|121.72|123.54|121.14|0
1652867400000|2022-05-18 09:50:00|123.99|121.59|124.01|121.61|124.09|121.69|123.8|121.4|0
1652867700000|2022-05-18 09:55:00|123.96|121.56|122.91|120.51|124.06|121.66|122.91|120.51|0
1652868000000|2022-05-18 10:00:00|122.8|120.4|123.27|120.87|123.33|120.93|122.44|120.04|0
1652868300000|2022-05-18 10:05:00|123.3|120.9|123.32|120.92|123.53|121.13|123.04|120.64|0
1652868600000|2022-05-18 10:10:00|123.35|120.95|123.53|121.13|123.74|121.34|123.3|120.9|0
1652868900000|2022-05-18 10:15:00|123.51|121.11|123.37|120.97|123.74|121.34|123.32|120.92|0
1652869200000|2022-05-18 10:20:00|123.42|121.02|123.29|120.89|123.55|121.15|123.14|120.74|0
1652869500000|2022-05-18 10:25:00|123.26|120.86|123.16|120.76|123.5|121.1|123.11|120.71|0
1652869800000|2022-05-18 10:30:00|123.21|120.81|124.79|122.39|124.79|122.39|123.18|120.78|0
1652870100000|2022-05-18 10:35:00|124.84|122.44|125|122.6|125.16|122.76|124.63|122.23|0
1652870400000|2022-05-18 10:40:00|125.08|122.68|125.37|122.97|125.69|123.29|125.05|122.65|0
1652870700000|2022-05-18 10:45:00|125.42|123.02|125.42|123.02|125.47|123.07|125.21|122.81|0
1652871000000|2022-05-18 10:50:00|125.45|123.05|125.68|123.28|125.68|123.28|125.2|122.8|0
1652871300000|2022-05-18 10:55:00|125.58|123.18|125.78|123.38|125.99|123.59|124.64|122.24|0
1652871600000|2022-05-18 11:00:00|125.59|123.19|126.52|124.12|126.63|124.23|125.35|122.95|0
1652871900000|2022-05-18 11:05:00|126.58|124.18|127.5|125.1|127.71|125.31|126.55|124.15|0
1652872200000|2022-05-18 11:10:00|127.55|125.15|127.93|125.53|128.03|125.63|127.39|124.99|0
1652872500000|2022-05-18 11:15:00|127.9|125.5|127.76|125.36|128.03|125.63|127.6|125.2|0
1652872800000|2022-05-18 11:20:00|127.79|125.39|128.25|125.85|128.63|126.23|127.65|125.25|0
1652873100000|2022-05-18 11:25:00|128.3|125.9|129.09|126.69|129.31|126.91|127.85|125.45|0
1652873400000|2022-05-18 11:30:00|129.03|126.63|128.49|126.09|129.03|126.63|128.17|125.77|0
1652873700000|2022-05-18 11:35:00|128.54|126.14|128.54|126.14|128.73|126.33|128|125.6|0
1652874000000|2022-05-18 11:40:00|128.6|126.2|129.35|126.95|129.35|126.95|128.6|126.2|0
1652874300000|2022-05-18 11:45:00|129.3|126.9|129.22|126.82|129.68|127.28|129.19|126.79|0
1652874600000|2022-05-18 11:50:00|129.19|126.79|128.89|126.49|129.46|127.06|128.86|126.46|0
1652874900000|2022-05-18 11:55:00|128.91|126.51|129.46|127.06|129.57|127.17|128.86|126.46|0
1652875200000|2022-05-18 12:00:00|129.4|127|129.13|126.73|129.51|127.11|129.13|126.73|0
1652875500000|2022-05-18 12:05:00|129.07|126.67|128.64|126.24|129.07|126.67|128.48|126.08|0
1652875800000|2022-05-18 12:10:00|128.58|126.18|128.53|126.13|129.18|126.78|128.53|126.13|0
1652876100000|2022-05-18 12:15:00|128.63|126.23|127.24|124.84|128.63|126.23|127.24|124.84|0
1652876400000|2022-05-18 12:20:00|127.26|124.86|127.4|125|127.45|125.05|127.02|124.62|0
1652876700000|2022-05-18 12:25:00|127.37|124.97|126.86|124.46|127.5|125.1|126.45|124.05|0
1652877000000|2022-05-18 12:30:00|126.83|124.43|127.45|125.05|127.61|125.21|126.72|124.32|0
1652877300000|2022-05-18 12:35:00|127.53|125.13|128.12|125.72|128.36|125.96|127.5|125.1|0
1652877600000|2022-05-18 12:40:00|128.15|125.75|129.12|126.72|129.18|126.78|128.04|125.64|0
1652877900000|2022-05-18 12:45:00|129.18|126.78|129.61|127.21|129.67|127.27|128.85|126.45|0
1652878200000|2022-05-18 12:50:00|129.67|127.27|130.43|128.03|130.55|128.15|129.61|127.21|0
1652878500000|2022-05-18 12:55:00|130.46|128.06|131.32|128.92|131.43|129.03|130.27|127.87|0
1652878800000|2022-05-18 13:00:00|131.37|128.97|130.76|128.36|131.4|129|130.49|128.09|0
1652879100000|2022-05-18 13:05:00|130.71|128.31|131.92|129.52|132.03|129.63|130.65|128.25|0
1652879400000|2022-05-18 13:10:00|131.87|129.47|132.22|129.82|132.88|130.48|129.9|127.5|0
1652879700000|2022-05-18 13:15:00|132.53|130.13|132.42|130.02|132.58|130.18|132.19|129.79|0
1652880000000|2022-05-18 13:20:00|132.36|129.96|132.25|129.85|132.58|130.18|131.97|129.57|0
1652880300000|2022-05-18 13:25:00|132.3|129.9|131.69|129.29|132.41|130.01|131.63|129.23|0
1652880600000|2022-05-18 13:30:00|131.91|129.51|132.41|130.01|132.97|130.57|131.52|129.12|0
1652880900000|2022-05-18 13:35:00|132.74|130.34|134.03|131.63|134.54|132.14|131.19|128.79|0
1652881200000|2022-05-18 13:40:00|134.12|131.72|135.87|133.47|136.01|133.61|134.03|131.63|0
1652881500000|2022-05-18 13:45:00|135.98|133.58|135.5|133.1|136.04|133.64|134.51|132.11|0
1652881800000|2022-05-18 13:50:00|135.47|133.07|135.92|133.52|136.83|134.43|135.01|132.61|0
1652882100000|2022-05-18 13:55:00|136.15|133.75|137.88|135.48|139.03|136.63|135.86|133.46|0
1652882400000|2022-05-18 14:00:00|137.77|135.37|136.85|134.45|137.94|135.54|136.22|133.82|0
1652882700000|2022-05-18 14:05:00|136.96|134.56|137.82|135.42|137.82|135.42|135.48|133.08|0
1652883000000|2022-05-18 14:10:00|137.99|135.59|136.38|133.98|138.28|135.88|136.27|133.87|0
1652883300000|2022-05-18 14:15:00|136.33|133.93|136.9|134.5|137.41|135.01|135.87|133.47|0
1652883600000|2022-05-18 14:20:00|137.01|134.61|137.35|134.95|138.27|135.87|135.93|133.53|0
1652883900000|2022-05-18 14:25:00|137.3|134.9|139.31|136.91|139.31|136.91|136.32|133.92|0
1652884200000|2022-05-18 14:30:00|139.49|137.09|138.43|136.03|139.9|137.5|137.91|135.51|0
1652884500000|2022-05-18 14:35:00|138.49|136.09|138.45|136.05|140.01|137.61|138.45|136.05|0
1652884800000|2022-05-18 14:40:00|138.51|136.11|138.45|136.05|139.26|136.86|138.04|135.64|0
1652885100000|2022-05-18 14:45:00|138.62|136.22|137.58|135.18|139.2|136.8|136.83|134.43|0
1652885400000|2022-05-18 14:50:00|137.64|135.24|138.5|136.1|138.97|136.57|137.64|135.24|0
1652885700000|2022-05-18 14:55:00|138.62|136.22|137.69|135.29|139.08|136.68|137.69|135.29|0
1652886000000|2022-05-18 15:00:00|137.8|135.4|139.66|137.26|139.9|137.5|137.8|135.4|0
1652886300000|2022-05-18 15:05:00|139.57|137.17|141.01|138.61|141.07|138.67|139.37|136.97|0
1652886600000|2022-05-18 15:10:00|141.07|138.67|141.77|139.37|142.13|139.73|141.04|138.64|0
1652886900000|2022-05-18 15:15:00|141.89|139.49|143.5|141.1|144.04|141.64|141.83|139.43|0
1652887200000|2022-05-18 15:20:00|143.44|141.04|147.61|145.21|147.67|145.27|142.81|140.41|0
1652887500000|2022-05-18 15:25:00|147.67|145.27|148.46|146.06|148.89|146.49|146.51|144.11|0
1652887800000|2022-05-18 15:30:00|148.52|146.12|147.6|145.2|149.68|147.28|147.54|145.14|0
1652888100000|2022-05-18 15:35:00|147.54|145.14|147.42|145.02|147.78|145.38|146.51|144.11|0
1652888400000|2022-05-18 15:40:00|147.48|145.08|145.78|143.38|147.6|145.2|145.66|143.26|0
1652888700000|2022-05-18 15:45:00|146.02|143.62|147.23|144.83|147.9|145.5|145.84|143.44|0
1652889000000|2022-05-18 15:50:00|147.35|144.95|149.98|147.58|149.98|147.58|146.62|144.22|0
1652889300000|2022-05-18 15:55:00|150.04|147.64|149.79|147.39|151.19|148.79|148.75|146.35|0
1652889600000|2022-05-18 16:00:00|149.92|147.52|149.98|147.58|150.41|148.01|149.12|146.72|0
1652889900000|2022-05-18 16:05:00|149.92|147.52|151.28|148.88|152.56|150.16|149.92|147.52|0
1652890200000|2022-05-18 16:10:00|151.09|148.69|150.41|148.01|151.96|149.56|150.16|147.76|0
1652890500000|2022-05-18 16:15:00|150.34|147.94|150.16|147.76|150.65|148.25|149.05|146.65|0
1652890800000|2022-05-18 16:20:00|150.09|147.69|152.77|150.37|152.83|150.43|149.91|147.51|0
1652891100000|2022-05-18 16:25:00|152.7|150.3|151.89|149.49|152.7|150.3|151.3|148.9|0
1652891400000|2022-05-18 16:30:00|151.76|149.36|150.71|148.31|152.58|150.18|150.71|148.31|0
1652891700000|2022-05-18 16:35:00|150.83|148.43|150.21|147.81|151.45|149.05|149.9|147.5|0
1652892000000|2022-05-18 16:40:00|150.27|147.87|151.45|149.05|151.7|149.3|150.27|147.87|0
1652892300000|2022-05-18 16:45:00|151.57|149.17|149.43|147.03|151.88|149.48|149.43|147.03|0
1652892600000|2022-05-18 16:50:00|149.34|146.94|148.79|146.39|149.59|147.19|148.36|145.96|0
1652892900000|2022-05-18 16:55:00|148.54|146.14|148.35|145.95|149.46|147.06|148.11|145.71|0
1652893200000|2022-05-18 17:00:00|148.48|146.08|150.44|148.04|150.44|148.04|148.42|146.02|0
1652893500000|2022-05-18 17:05:00|150.94|148.54|153.63|151.23|153.81|151.41|150.94|148.54|0
1652893800000|2022-05-18 17:10:00|153.69|151.29|154.57|152.17|154.76|152.36|153.25|150.85|0
1652894100000|2022-05-18 17:15:00|154.51|152.11|154.87|152.47|156.49|154.09|153.46|151.06|0
1652894400000|2022-05-18 17:20:00|154.74|152.34|154.42|152.02|154.74|152.34|153.28|150.88|0
1652894700000|2022-05-18 17:25:00|154.3|151.9|154.1|151.7|155.12|152.72|153.79|151.39|0
1652895000000|2022-05-18 17:30:00|154.17|151.77|153.47|151.07|154.87|152.47|153.41|151.01|0
1652895300000|2022-05-18 17:35:00|153.41|151.01|153.98|151.58|154.8|152.4|153.28|150.88|0
1652895600000|2022-05-18 17:40:00|153.91|151.51|156.71|154.31|157.16|154.76|153.91|151.51|0
1652895900000|2022-05-18 17:45:00|156.77|154.37|158.45|156.05|158.48|156.08|156.39|153.99|0
1652896200000|2022-05-18 17:50:00|158.38|155.98|158.57|156.17|159.48|157.08|157.86|155.46|0
1652896500000|2022-05-18 17:55:00|158.64|156.24|159.16|156.76|160.27|157.87|157.67|155.27|0
1652896800000|2022-05-18 18:00:00|158.96|156.56|158.83|156.43|160|157.6|158.19|155.79|0
1652897100000|2022-05-18 18:05:00|158.54|156.14|158.51|156.11|159.93|157.53|158.25|155.85|0
1652897400000|2022-05-18 18:10:00|158.31|155.91|161.28|158.88|161.41|159.01|157.73|155.33|0
1652897700000|2022-05-18 18:15:00|161.21|158.81|159.78|157.38|162.19|159.79|159.2|156.8|0
1652898000000|2022-05-18 18:20:00|159.98|157.58|158.86|156.46|159.98|157.58|157.53|155.13|0
1652898300000|2022-05-18 18:25:00|158.73|156.33|157.63|155.23|158.73|156.33|157.37|154.97|0
1652898600000|2022-05-18 18:30:00|157.69|155.29|160.21|157.81|160.54|158.14|157.18|154.78|0
1652898900000|2022-05-18 18:35:00|160.28|157.88|161.68|159.28|162.31|159.91|160.28|157.88|0
1652899200000|2022-05-18 18:40:00|161.75|159.35|161.74|159.34|162.4|160|160.44|158.04|0
1652899500000|2022-05-18 18:45:00|161.94|159.54|161.02|158.62|163.52|161.12|160.37|157.97|0
1652899800000|2022-05-18 18:50:00|161.19|158.79|162.4|160|162.79|160.39|160.43|158.03|0
1652900100000|2022-05-18 18:55:00|162.33|159.93|163.05|160.65|163.78|161.38|161.21|158.81|0
1652900400000|2022-05-18 19:00:00|163.38|160.98|162.59|160.19|163.79|161.39|161.61|159.21|0
1652900700000|2022-05-18 19:05:00|162.72|160.32|162.69|160.29|162.78|160.38|160.75|158.35|0
1652901000000|2022-05-18 19:10:00|162.65|160.25|163.24|160.84|163.24|160.84|161.34|158.94|0
1652901300000|2022-05-18 19:15:00|163.37|160.97|162.52|160.12|163.37|160.97|161.66|159.26|0
1652901600000|2022-05-18 19:20:00|162.65|160.25|165.29|162.89|165.56|163.16|161.73|159.33|0
1652901900000|2022-05-18 19:25:00|165.23|162.83|166.74|164.34|167.14|164.74|165.09|162.69|0
1652902200000|2022-05-18 19:30:00|166.8|164.4|166.77|164.37|167.14|164.74|165.8|163.4|0
1652902500000|2022-05-18 19:35:00|166.74|164.34|161.84|159.44|167.14|164.74|160.96|158.56|0
1652902800000|2022-05-18 19:40:00|161.91|159.51|164.08|161.68|164.75|162.35|161.12|158.72|0
1652903100000|2022-05-18 19:45:00|164.21|161.81|165.48|163.08|165.94|163.54|163.35|160.95|0
1652903400000|2022-05-18 19:50:00|165.08|162.68|166.01|163.61|166.48|164.08|162.89|160.49|0
1652903700000|2022-05-18 19:55:00|166.08|163.68|162.36|159.96|166.21|163.81|162.36|159.96|0
1652904000000|2022-05-18 20:00:00|162.16|159.76|164.67|162.27|165.4|163|161.7|159.3|0
1652904300000|2022-05-18 20:05:00|164.8|162.4|167.12|164.72|167.52|165.12|164.8|162.4|0
1652904600000|2022-05-18 20:10:00|166.98|164.58|166.95|164.55|167.59|165.19|166.51|164.11|0
1652904900000|2022-05-18 20:15:00|167.11|164.31|167.85|165.05|168.26|165.46|166.98|164.18|0
1652905200000|2022-05-18 20:20:00|167.95|165.15|167.91|165.11|168.32|165.52|167.85|165.05|0
1652905500000|2022-05-18 20:25:00|167.98|165.18|167.81|165.01|168.45|165.65|167.78|164.98|0
1652905800000|2022-05-18 20:30:00|167.84|165.04|167.51|164.71|167.98|165.18|167.31|164.51|0
1652906100000|2022-05-18 20:35:00|167.44|164.64|167.77|164.97|168.04|165.24|167.3|164.5|0
1652906400000|2022-05-18 20:40:00|167.71|164.91|167.43|164.63|167.91|165.11|167.23|164.43|0
1652906700000|2022-05-18 20:45:00|167.37|164.57|166.36|163.56|167.43|164.63|166.29|163.49|0
1652907000000|2022-05-18 20:50:00|166.29|163.49|165.93|163.13|166.83|164.03|165.82|163.02|0
1652907300000|2022-05-18 20:55:00|165.76|162.96|166.19|163.39|166.62|163.82|165.69|162.89|0
1652907600000|2022-05-18 21:00:00|166.23|163.43|166.12|163.32|166.32|163.52|166.12|163.32|0
1652907900000|2022-05-18 21:05:00|166.14|163.34|166.02|163.22|166.19|163.39|165.92|163.12|0
1652908200000|2022-05-18 21:10:00|165.99|163.19|166.1|163.3|166.18|163.38|165.99|163.19|0
1652908500000|2022-05-18 21:15:00|166.11|163.31|166.16|163.36|166.17|163.37|165.99|163.19|0
1652908800000|2022-05-18 21:20:00|166.17|163.37|165.93|163.13|166.22|163.42|165.93|163.13|0
1652909100000|2022-05-18 21:25:00|165.96|163.16|165.97|163.17|166.01|163.21|165.95|163.15|0
1652909400000|2022-05-18 21:30:00|166|163.2|165.97|163.17|166|163.2|165.96|163.16|0
1652909700000|2022-05-18 21:35:00|165.99|163.19|165.98|163.18|166.01|163.21|165.98|163.18|0
1652910000000|2022-05-18 21:40:00|165.96|163.16|166.01|163.21|166.06|163.26|165.92|163.12|0
1652910300000|2022-05-18 21:45:00|165.96|163.16|165.93|163.13|165.96|163.16|165.93|163.13|0
1652910600000|2022-05-18 21:50:00|165.98|163.18|165.87|163.07|165.98|163.18|165.87|163.07|0
1652910900000|2022-05-18 21:55:00|165.86|163.06|165.71|162.91|165.87|163.07|165.5|162.7|0
1652911200000|2022-05-18 22:00:00|165.56|162.76|165.99|163.19|165.99|163.19|164.9|162.1|0
1652911500000|2022-05-18 22:05:00|166.02|163.22|165.96|163.16|166.52|163.72|165.79|162.99|0
1652911800000|2022-05-18 22:10:00|165.85|163.05|165.32|162.52|166.12|163.32|165.22|162.42|0
1652912100000|2022-05-18 22:15:00|165.22|162.42|164.85|162.05|165.85|163.05|164.72|161.92|0
1652912400000|2022-05-18 22:20:00|164.92|162.12|165.12|162.32|165.25|162.45|164.65|161.85|0
1652912700000|2022-05-18 22:25:00|165.08|162.28|166.51|163.71|166.51|163.71|164.92|162.12|0
1652913000000|2022-05-18 22:30:00|166.45|163.65|165.38|162.58|166.45|163.65|165.18|162.38|0
1652913300000|2022-05-18 22:35:00|165.31|162.51|165.24|162.44|165.44|162.64|164.84|162.04|0
1652913600000|2022-05-18 22:40:00|165.21|162.41|164.84|162.04|165.24|162.44|164.84|162.04|0
1652913900000|2022-05-18 22:45:00|164.91|162.11|165.24|162.44|165.44|162.64|164.91|162.11|0
1652914200000|2022-05-18 22:50:00|165.34|162.54|165.77|162.97|165.9|163.1|165.27|162.47|0
1652914500000|2022-05-18 22:55:00|165.7|162.9|165.16|162.36|165.7|162.9|164.9|162.1|0
1652914800000|2022-05-18 23:00:00|165.23|162.43|165.3|162.5|165.46|162.66|165.03|162.23|0
1652915100000|2022-05-18 23:05:00|165.26|162.46|165.83|163.03|165.83|163.03|164.96|162.16|0
1652915400000|2022-05-18 23:10:00|165.99|163.19|166.96|164.16|167.13|164.33|165.96|163.16|0
1652915700000|2022-05-18 23:15:00|167.03|164.23|167.29|164.49|167.43|164.63|166.76|163.96|0
1652916000000|2022-05-18 23:20:00|167.22|164.42|166.82|164.02|167.46|164.66|166.75|163.95|0
1652916300000|2022-05-18 23:25:00|166.75|163.95|167.02|164.22|167.26|164.46|166.75|163.95|0
1652916600000|2022-05-18 23:30:00|167.12|164.32|167.12|164.32|167.19|164.39|166.48|163.68|0
1652916900000|2022-05-18 23:35:00|167.15|164.35|169.58|166.78|169.92|167.12|166.98|164.18|0
1652917200000|2022-05-18 23:40:00|169.51|166.71|169.1|166.3|170.26|167.46|168.97|166.17|0
1652917500000|2022-05-18 23:45:00|168.97|166.17|169.57|166.77|169.91|167.11|168.83|166.03|0
1652917800000|2022-05-18 23:50:00|169.64|166.84|169.5|166.7|169.91|167.11|169.34|166.54|0
1652918100000|2022-05-18 23:55:00|169.64|166.84|170.32|167.52|170.39|167.59|169.16|166.36|0
1652918400000|2022-05-19 00:00:00|170.8|168|169.29|166.49|171.07|168.27|168.89|166.09|0
1652918700000|2022-05-19 00:05:00|169.23|166.43|167.24|164.44|169.7|166.9|167.13|164.33|0
1652919000000|2022-05-19 00:10:00|167.13|164.33|167.94|165.14|168.04|165.24|166.93|164.13|0
1652919300000|2022-05-19 00:15:00|167.8|165|168.14|165.34|168.48|165.68|167.47|164.67|0
1652919600000|2022-05-19 00:20:00|168.27|165.47|169.06|166.26|169.23|166.43|168.1|165.3|0
1652919900000|2022-05-19 00:25:00|169.02|166.22|169.32|166.52|170|167.2|168.72|165.92|0
1652920200000|2022-05-19 00:30:00|169.39|166.59|168.65|165.85|170.13|167.33|168.65|165.85|0
1652920500000|2022-05-19 00:35:00|168.75|165.95|170.1|167.3|170.37|167.57|168.58|165.78|0
1652920800000|2022-05-19 00:40:00|170.07|167.27|170.1|167.3|170.75|167.95|169.63|166.83|0
1652921100000|2022-05-19 00:45:00|170.24|167.44|170.5|167.7|170.78|167.98|169.9|167.1|0
1652921400000|2022-05-19 00:50:00|170.64|167.84|170.64|167.84|171.05|168.25|170.3|167.5|0
1652921700000|2022-05-19 00:55:00|170.71|167.91|170.43|167.63|170.94|168.14|170.4|167.6|0
1652922000000|2022-05-19 01:00:00|170.16|167.36|169.99|167.19|170.43|167.63|169.75|166.95|0
1652922300000|2022-05-19 01:05:00|169.96|167.16|169.95|167.15|170.7|167.9|169.62|166.82|0
1652922600000|2022-05-19 01:10:00|169.92|167.12|169.68|166.88|170.22|167.42|169.21|166.41|0
1652922900000|2022-05-19 01:15:00|169.72|166.92|169.81|167.01|169.98|167.18|169.48|166.68|0
1652923200000|2022-05-19 01:20:00|170.08|167.28|171.2|168.4|171.51|168.71|170.08|167.28|0
1652923500000|2022-05-19 01:25:00|171.37|168.57|170.82|168.02|171.44|168.64|170.62|167.82|0
1652923800000|2022-05-19 01:30:00|170.89|168.09|171.33|168.53|171.71|168.91|170.86|168.06|0
1652924100000|2022-05-19 01:35:00|171.4|168.6|171.74|168.94|172.11|169.31|171.03|168.23|0
1652924400000|2022-05-19 01:40:00|171.64|168.84|171.29|168.49|172.73|169.93|171.29|168.49|0
1652924700000|2022-05-19 01:45:00|171.22|168.42|170.54|167.74|171.22|168.42|170.27|167.47|0
1652925000000|2022-05-19 01:50:00|170.48|167.68|170.68|167.88|171.02|168.22|170.14|167.34|0
1652925300000|2022-05-19 01:55:00|170.74|167.94|170.67|167.87|170.88|168.08|170.4|167.6|0
1652925600000|2022-05-19 02:00:00|170.74|167.94|170.54|167.74|170.88|168.08|170.4|167.6|0
1652925900000|2022-05-19 02:05:00|170.6|167.8|170.4|167.6|170.67|167.87|169.59|166.79|0
1652926200000|2022-05-19 02:10:00|170.33|167.53|170.23|167.43|170.53|167.73|170.06|167.26|0
1652926500000|2022-05-19 02:15:00|170.3|167.5|170.33|167.53|170.53|167.73|170.12|167.32|0
1652926800000|2022-05-19 02:20:00|170.39|167.59|170.32|167.52|170.46|167.66|170.19|167.39|0
1652927100000|2022-05-19 02:25:00|170.25|167.45|170.05|167.25|170.25|167.45|169.65|166.85|0
1652927400000|2022-05-19 02:30:00|170.08|167.28|169.54|166.74|170.12|167.32|169.24|166.44|0
1652927700000|2022-05-19 02:35:00|169.37|166.57|169.1|166.3|169.57|166.77|168.9|166.1|0
1652928000000|2022-05-19 02:40:00|169.23|166.43|167.49|164.69|169.34|166.54|167.22|164.42|0
1652928300000|2022-05-19 02:45:00|167.42|164.62|167.22|164.42|167.42|164.62|166.56|163.76|0
1652928600000|2022-05-19 02:50:00|167.19|164.39|166.95|164.15|167.35|164.55|166.75|163.95|0
1652928900000|2022-05-19 02:55:00|166.88|164.08|166.08|163.28|167.02|164.22|166.02|163.22|0
1652929200000|2022-05-19 03:00:00|166.15|163.35|165.39|162.59|166.15|163.35|165.35|162.55|0
1652929500000|2022-05-19 03:05:00|165.35|162.55|165.35|162.55|165.68|162.88|164.76|161.96|0
1652929800000|2022-05-19 03:10:00|165.42|162.62|165.94|163.14|166.14|163.34|164.7|161.9|0
1652930100000|2022-05-19 03:15:00|166.01|163.21|166.21|163.41|166.34|163.54|165.98|163.18|0
1652930400000|2022-05-19 03:20:00|166.14|163.34|164.13|161.33|166.34|163.54|163.73|160.93|0
1652930700000|2022-05-19 03:25:00|164.16|161.36|164.35|161.55|164.49|161.69|163.24|160.44|0
1652931000000|2022-05-19 03:30:00|164.32|161.52|164.94|162.14|164.94|162.14|164.22|161.42|0
1652931300000|2022-05-19 03:35:00|164.85|162.05|164.28|161.48|164.98|162.18|163.76|160.96|0
1652931600000|2022-05-19 03:40:00|164.22|161.42|163.92|161.12|164.41|161.61|163.04|160.24|0
1652931900000|2022-05-19 03:45:00|163.89|161.09|163.1|160.3|164.08|161.28|163.03|160.23|0
1652932200000|2022-05-19 03:50:00|162.97|160.17|163.85|161.05|163.98|161.18|162.9|160.1|0
1652932500000|2022-05-19 03:55:00|163.75|160.95|163.68|160.88|164.08|161.28|163.36|160.56|0
1652932800000|2022-05-19 04:00:00|163.72|160.92|164.14|161.34|164.21|161.41|163.68|160.88|0
1652933100000|2022-05-19 04:05:00|164.2|161.4|163.87|161.07|164.2|161.4|163.74|160.94|0
1652933400000|2022-05-19 04:10:00|163.81|161.01|163.81|161.01|164.07|161.27|163.68|160.88|0
1652933700000|2022-05-19 04:15:00|163.74|160.94|163.67|160.87|163.74|160.94|163.35|160.55|0
1652934000000|2022-05-19 04:20:00|163.61|160.81|163.47|160.67|164|161.2|163.35|160.55|0
1652934300000|2022-05-19 04:25:00|163.44|160.64|163.86|161.06|163.86|161.06|163.41|160.61|0
1652934600000|2022-05-19 04:30:00|163.93|161.13|164.26|161.46|164.65|161.85|163.73|160.93|0
1652934900000|2022-05-19 04:35:00|164.32|161.52|164.58|161.78|164.71|161.91|163.93|161.13|0
1652935200000|2022-05-19 04:40:00|164.45|161.65|164.19|161.39|164.71|161.91|164.15|161.35|0
1652935500000|2022-05-19 04:45:00|164.15|161.35|163.33|160.53|164.22|161.42|163.07|160.27|0
1652935800000|2022-05-19 04:50:00|163.46|160.66|163.46|160.66|163.72|160.92|163.33|160.53|0
1652936100000|2022-05-19 04:55:00|163.39|160.59|163.92|161.12|163.92|161.12|163.26|160.46|0
1652936400000|2022-05-19 05:00:00|163.75|160.95|164.24|161.44|164.37|161.57|163.19|160.39|0
1652936700000|2022-05-19 05:05:00|164.31|161.51|164.21|161.41|164.44|161.64|163.45|160.65|0
1652937000000|2022-05-19 05:10:00|164.17|161.37|165.03|162.23|165.09|162.29|163.98|161.18|0
1652937300000|2022-05-19 05:15:00|164.96|162.16|164.79|161.99|165.36|162.56|164.76|161.96|0
1652937600000|2022-05-19 05:20:00|164.83|162.03|164.56|161.76|164.89|162.09|164.3|161.5|0
1652937900000|2022-05-19 05:25:00|164.53|161.73|164.76|161.96|164.95|162.15|164.3|161.5|0
1652938200000|2022-05-19 05:30:00|164.69|161.89|165.88|163.08|166.01|163.21|164.69|161.89|0
1652938500000|2022-05-19 05:35:00|165.91|163.11|167.64|164.84|167.91|165.11|165.91|163.11|0
1652938800000|2022-05-19 05:40:00|167.67|164.87|166.47|163.67|167.94|165.14|166.4|163.6|0
1652939100000|2022-05-19 05:45:00|166.4|163.6|167.17|164.37|167.3|164.5|165.87|163.07|0
1652939400000|2022-05-19 05:50:00|167.13|164.33|167|164.2|167.23|164.43|166.66|163.86|0
1652939700000|2022-05-19 05:55:00|166.96|164.16|166.93|164.13|167.33|164.53|166.36|163.56|0
1652940000000|2022-05-19 06:00:00|167.09|164.29|167.66|164.86|168.06|165.26|166.53|163.73|0
1652940300000|2022-05-19 06:05:00|167.72|164.92|166.32|163.52|167.99|165.19|166.32|163.52|0
1652940600000|2022-05-19 06:10:00|166.26|163.46|166.75|163.95|166.99|164.19|165.59|162.79|0
1652940900000|2022-05-19 06:15:00|166.69|163.89|167.18|164.38|167.38|164.58|166.05|163.25|0
1652941200000|2022-05-19 06:20:00|167.22|164.42|167.58|164.78|167.85|165.05|167.12|164.32|0
1652941500000|2022-05-19 06:25:00|167.25|164.45|167.31|164.51|167.51|164.71|166.65|163.85|0
1652941800000|2022-05-19 06:30:00|167.25|164.45|166.38|163.58|167.38|164.58|165.85|163.05|0
1652942100000|2022-05-19 06:35:00|166.31|163.51|165.06|162.26|166.31|163.51|164.77|161.97|0
1652942400000|2022-05-19 06:40:00|165|162.2|166.19|163.39|166.52|163.72|164.96|162.16|0
1652942700000|2022-05-19 06:45:00|166.25|163.45|166.45|163.65|166.59|163.79|165.85|163.05|0
1652943000000|2022-05-19 06:50:00|166.39|163.59|166.65|163.85|166.78|163.98|166.15|163.35|0
1652943300000|2022-05-19 06:55:00|166.62|163.82|166.38|163.58|166.82|164.02|166.25|163.45|0
1652943600000|2022-05-19 07:00:00|166.55|163.75|166.77|163.97|167.74|164.94|166.13|163.33|0
1652943900000|2022-05-19 07:05:00|166.3|163.9|165.46|163.06|166.43|164.03|165|162.6|0
1652944200000|2022-05-19 07:10:00|165.63|163.23|167.3|164.9|168.07|165.67|165.63|163.23|0
1652944500000|2022-05-19 07:15:00|167.4|165|167.53|165.13|168.55|166.15|166.53|164.13|0
1652944800000|2022-05-19 07:20:00|167.5|165.1|170.17|167.77|170.45|168.05|167.5|165.1|0
1652945100000|2022-05-19 07:25:00|170.35|167.95|172.9|170.5|172.97|170.57|168.25|165.85|0
1652945400000|2022-05-19 07:30:00|172.76|170.36|177.05|174.65|177.72|175.32|172.76|170.36|0
1652945700000|2022-05-19 07:35:00|177.3|174.9|180.14|177.74|180.25|177.85|177.3|174.9|0
1652946000000|2022-05-19 07:40:00|180.11|177.71|178.13|175.73|180.11|177.71|177.64|175.24|0
1652946300000|2022-05-19 07:45:00|177.92|175.52|176.8|174.4|177.99|175.59|176.45|174.05|0
1652946600000|2022-05-19 07:50:00|176.73|174.33|177.25|174.85|177.67|175.27|176.49|174.09|0
1652946900000|2022-05-19 07:55:00|177.01|174.61|175.13|172.73|177.01|174.61|174.65|172.25|0
1652947200000|2022-05-19 08:00:00|175.1|172.7|177.21|174.81|177.21|174.81|174.82|172.42|0
1652947500000|2022-05-19 08:05:00|177.25|174.85|176.72|174.32|178.4|176|176.58|174.18|0
1652947800000|2022-05-19 08:10:00|176.58|174.18|175.68|173.28|177.52|175.12|175.58|173.18|0
1652948100000|2022-05-19 08:15:00|175.61|173.21|177.83|175.43|178.04|175.64|175.4|173|0
1652948400000|2022-05-19 08:20:00|177.76|175.36|177.59|175.19|178.04|175.64|177.27|174.87|0
1652948700000|2022-05-19 08:25:00|177.55|175.15|178.43|176.03|178.78|176.38|176.57|174.17|0
1652949000000|2022-05-19 08:30:00|177.62|175.22|179.58|177.18|179.66|177.26|177.45|175.05|0
1652949300000|2022-05-19 08:35:00|179.51|177.11|178.95|176.55|179.72|177.32|178.81|176.41|0
1652949600000|2022-05-19 08:40:00|179.05|176.65|180.04|177.64|180.11|177.71|178.95|176.55|0
1652949900000|2022-05-19 08:45:00|180|177.6|179.93|177.53|180.07|177.67|178.8|176.4|0
1652950200000|2022-05-19 08:50:00|180|177.6|178.94|176.54|180|177.6|178.66|176.26|0
1652950500000|2022-05-19 08:55:00|179.01|176.61|182.06|179.66|182.13|179.73|178.94|176.54|0
1652950800000|2022-05-19 09:00:00|182.13|179.73|182.7|180.3|183.06|180.66|182.13|179.73|0
1652951100000|2022-05-19 09:05:00|182.56|180.16|180.5|178.1|182.56|180.16|179.74|177.34|0
1652951400000|2022-05-19 09:10:00|180.57|178.17|182.96|180.56|183.47|181.07|180.57|178.17|0
1652951700000|2022-05-19 09:15:00|183.07|180.67|182.85|180.45|183.21|180.81|182.42|180.02|0
1652952000000|2022-05-19 09:20:00|182.92|180.52|182.99|180.59|183.14|180.74|182.06|179.66|0
1652952300000|2022-05-19 09:25:00|182.89|180.49|182.52|180.12|183.21|180.81|181.99|179.59|0
1652952600000|2022-05-19 09:30:00|182.45|180.05|182.63|180.23|183.49|181.09|182.31|179.91|0
1652952900000|2022-05-19 09:35:00|182.59|180.19|184.43|182.03|184.57|182.17|182.52|180.12|0
1652953200000|2022-05-19 09:40:00|184.5|182.1|184.46|182.06|184.89|182.49|183.7|181.3|0
1652953500000|2022-05-19 09:45:00|184.42|182.02|182.84|180.44|184.53|182.13|182.62|180.22|0
1652953800000|2022-05-19 09:50:00|182.87|180.47|182.37|179.97|183.55|181.15|181.97|179.57|0
1652954100000|2022-05-19 09:55:00|182.4|180|183.62|181.22|184.42|182.02|182.4|180|0
1652954400000|2022-05-19 10:00:00|183.55|181.15|182.33|179.93|184.16|181.76|181.75|179.35|0
1652954700000|2022-05-19 10:05:00|182.25|179.85|181.43|179.03|182.47|180.07|181.25|178.85|0
1652955000000|2022-05-19 10:10:00|181.32|178.92|181.22|178.82|181.61|179.21|180.61|178.21|0
1652955300000|2022-05-19 10:15:00|181.25|178.85|181.43|179.03|182.46|180.06|181.03|178.63|0
1652955600000|2022-05-19 10:20:00|181.75|179.35|180.89|178.49|181.96|179.56|180.68|178.28|0
1652955900000|2022-05-19 10:25:00|180.85|178.45|181.28|178.88|181.6|179.2|180.68|178.28|0
1652956200000|2022-05-19 10:30:00|181.46|179.06|182.6|180.2|182.96|180.56|181.28|178.88|0
1652956500000|2022-05-19 10:35:00|182.67|180.27|180.81|178.41|182.67|180.27|180.81|178.41|0
1652956800000|2022-05-19 10:40:00|180.88|178.48|178.96|176.56|181.09|178.69|178.81|176.41|0
1652957100000|2022-05-19 10:45:00|178.88|176.48|177.33|174.93|178.88|176.48|177.05|174.65|0
1652957400000|2022-05-19 10:50:00|177.26|174.86|175.46|173.06|177.33|174.93|175.46|173.06|0
1652957700000|2022-05-19 10:55:00|175.32|172.92|174.83|172.43|175.67|173.27|174.52|172.12|0
1652958000000|2022-05-19 11:00:00|174.9|172.5|175.6|173.2|175.67|173.27|174|171.6|0
1652958300000|2022-05-19 11:05:00|175.67|173.27|176.58|174.18|177|174.6|175.67|173.27|0
1652958600000|2022-05-19 11:10:00|176.65|174.25|175.94|173.54|177.56|175.16|175.94|173.54|0
1652958900000|2022-05-19 11:15:00|175.98|173.58|176.29|173.89|176.5|174.1|175.7|173.3|0
1652959200000|2022-05-19 11:20:00|176.22|173.82|174.02|171.62|176.36|173.96|173.57|171.17|0
1652959500000|2022-05-19 11:25:00|174.12|171.72|172.05|169.65|174.12|171.72|171.23|168.83|0
1652959800000|2022-05-19 11:30:00|171.84|169.44|173.63|171.23|173.84|171.44|171.84|169.44|0
1652960100000|2022-05-19 11:35:00|173.56|171.16|173.35|170.95|173.67|171.27|172.42|170.02|0
1652960400000|2022-05-19 11:40:00|173.29|170.89|171.9|169.5|173.77|171.37|171.22|168.82|0
1652960700000|2022-05-19 11:45:00|171.97|169.57|173.97|171.57|175.81|173.41|171.87|169.47|0
1652961000000|2022-05-19 11:50:00|174.1|171.7|173.55|171.15|174.56|172.16|173.55|171.15|0
1652961300000|2022-05-19 11:55:00|173.65|171.25|172.51|170.11|173.65|171.25|171.21|168.81|0
1652961600000|2022-05-19 12:00:00|172.44|170.04|172.75|170.35|173.09|170.69|171.44|169.04|0
1652961900000|2022-05-19 12:05:00|172.82|170.42|172.88|170.48|173.02|170.62|172.3|169.9|0
1652962200000|2022-05-19 12:10:00|172.75|170.35|173.78|171.38|173.89|171.49|172.33|169.93|0
1652962500000|2022-05-19 12:15:00|173.71|171.31|173.85|171.45|174.69|172.29|173.57|171.17|0
1652962800000|2022-05-19 12:20:00|173.92|171.52|175.73|173.33|175.73|173.33|173.43|171.03|0
1652963100000|2022-05-19 12:25:00|175.77|173.37|174.58|172.18|176.01|173.61|174.47|172.07|0
1652963400000|2022-05-19 12:30:00|174.54|172.14|176.43|174.03|176.71|174.31|173.88|171.48|0
1652963700000|2022-05-19 12:35:00|176.36|173.96|177.06|174.66|177.2|174.8|174.68|172.28|0
1652964000000|2022-05-19 12:40:00|176.99|174.59|175.72|173.32|177.48|175.08|175.44|173.04|0
1652964300000|2022-05-19 12:45:00|175.83|173.43|175.02|172.62|176|173.6|174.78|172.38|0
1652964600000|2022-05-19 12:50:00|175.16|172.76|175.36|172.96|175.44|173.04|174.46|172.06|0
1652964900000|2022-05-19 12:55:00|175.29|172.89|176.42|174.02|176.42|174.02|174.18|171.78|0
1652965200000|2022-05-19 13:00:00|176.49|174.09|176|173.6|176.56|174.16|175.65|173.25|0
1652965500000|2022-05-19 13:05:00|175.96|173.56|174.53|172.13|175.96|173.56|174.25|171.85|0
1652965800000|2022-05-19 13:10:00|174.46|172.06|173|170.6|174.46|172.06|172.11|169.71|0
1652966100000|2022-05-19 13:15:00|172.93|170.53|173.55|171.15|173.97|171.57|172.8|170.4|0
1652966400000|2022-05-19 13:20:00|173.48|171.08|174.45|172.05|174.45|172.05|172.38|169.98|0
1652966700000|2022-05-19 13:25:00|174.63|172.23|174.17|171.77|174.66|172.26|173.24|170.84|0
1652967000000|2022-05-19 13:30:00|173.76|171.36|169.5|167.1|174.38|171.98|168.56|166.16|0
1652967300000|2022-05-19 13:35:00|168.89|166.49|167.69|165.29|170.81|168.41|165.49|163.09|0
1652967600000|2022-05-19 13:40:00|167.76|165.36|172.65|170.25|172.93|170.53|167.09|164.69|0
1652967900000|2022-05-19 13:45:00|172.45|170.05|177.28|174.88|177.97|175.57|172.38|169.98|0
1652968200000|2022-05-19 13:50:00|177.42|175.02|177.09|174.69|179.41|177.01|176.5|174.1|0
1652968500000|2022-05-19 13:55:00|177.23|174.83|176.67|174.27|177.23|174.83|173.21|170.81|0
1652968800000|2022-05-19 14:00:00|176.21|173.81|169.03|166.63|176.81|174.41|167.38|164.98|0
1652969100000|2022-05-19 14:05:00|168.82|166.42|171.34|168.94|172.64|170.24|168.35|165.95|0
1652969400000|2022-05-19 14:10:00|171.47|169.07|170.45|168.05|171.89|169.49|168.15|165.75|0
1652969700000|2022-05-19 14:15:00|170.24|167.84|168.82|166.42|171.13|168.73|167.4|165|0
1652970000000|2022-05-19 14:20:00|169.09|166.69|166.8|164.4|169.09|166.69|165.07|162.67|0
1652970300000|2022-05-19 14:25:00|166.86|164.46|171.5|169.1|172.94|170.54|166.73|164.33|0
1652970600000|2022-05-19 14:30:00|171.84|169.44|169.66|167.26|174.05|171.65|169.46|167.06|0
1652970900000|2022-05-19 14:35:00|169.86|167.46|172.01|169.61|173.53|171.13|168.78|166.38|0
1652971200000|2022-05-19 14:40:00|172.5|170.1|173.59|171.19|174.56|172.16|170.71|168.31|0
1652971500000|2022-05-19 14:45:00|173.52|171.12|174.07|171.67|174.91|172.51|171.59|169.19|0
1652971800000|2022-05-19 14:50:00|173.86|171.46|169.7|167.3|174.46|172.06|169.7|167.3|0
1652972100000|2022-05-19 14:55:00|169.64|167.24|170.93|168.53|171.52|169.12|168.17|165.77|0
1652972400000|2022-05-19 15:00:00|170.73|168.33|169.09|166.69|171.14|168.74|168.07|165.67|0
1652972700000|2022-05-19 15:05:00|168.81|166.41|169.9|167.5|172.59|170.19|168.68|166.28|0
1652973000000|2022-05-19 15:10:00|169.83|167.43|170.45|168.05|170.59|168.19|167.32|164.92|0
1652973300000|2022-05-19 15:15:00|170.52|168.12|168.94|166.54|172.03|169.63|168.87|166.47|0
1652973600000|2022-05-19 15:20:00|169.49|167.09|167.65|165.25|170.79|168.39|167.04|164.64|0
1652973900000|2022-05-19 15:25:00|167.51|165.11|168.65|166.25|170.03|167.63|167.51|165.11|0
1652974200000|2022-05-19 15:30:00|168.44|166.04|165|162.6|168.44|166.04|164.73|162.33|0
1652974500000|2022-05-19 15:35:00|164.87|162.47|159.56|157.16|165.94|163.54|159.11|156.71|0
1652974800000|2022-05-19 15:40:00|159.47|157.07|157.19|154.79|159.5|157.1|156.44|154.04|0
1652975100000|2022-05-19 15:45:00|157.41|155.01|157.09|154.69|158.32|155.92|156.5|154.1|0
1652975400000|2022-05-19 15:50:00|156.83|154.43|159.75|157.35|160.08|157.68|156.83|154.43|0
1652975700000|2022-05-19 15:55:00|159.62|157.22|160.08|157.68|161.67|159.27|159.62|157.22|0
1652976000000|2022-05-19 16:00:00|159.82|157.42|160.29|157.89|161.07|158.67|159.36|156.96|0
1652976300000|2022-05-19 16:05:00|160.16|157.76|159.73|157.33|161.02|158.62|159.11|156.71|0
1652976600000|2022-05-19 16:10:00|159.54|157.14|158.98|156.58|159.57|157.17|158.26|155.86|0
1652976900000|2022-05-19 16:15:00|159.04|156.64|160.55|158.15|160.88|158.48|157.68|155.28|0
1652977200000|2022-05-19 16:20:00|160.61|158.21|162.3|159.9|163.47|161.07|160.61|158.21|0
1652977500000|2022-05-19 16:25:00|162.33|159.93|161.14|158.74|163.13|160.73|160.71|158.31|0
1652977800000|2022-05-19 16:30:00|161.17|158.77|162.26|159.86|163.46|161.06|160.54|158.14|0
1652978100000|2022-05-19 16:35:00|162.46|160.06|165.4|163|165.54|163.14|162.26|159.86|0
1652978400000|2022-05-19 16:40:00|165.27|162.87|166.17|163.29|166.27|163.6|163.27|160.87|0
1652978700000|2022-05-19 16:45:00|166.23|163.35|166.78|163.9|167.53|164.65|165.76|162.88|0
1652979000000|2022-05-19 16:50:00|166.91|164.03|166.57|163.69|166.91|164.03|165.35|162.47|0
1652979300000|2022-05-19 16:55:00|166.64|163.76|164.09|161.21|167.39|164.51|163.85|160.97|0
1652979600000|2022-05-19 17:00:00|164.12|161.24|165|162.12|165.71|162.83|163.31|160.43|0
1652979900000|2022-05-19 17:05:00|164.93|162.05|164.59|161.71|165.67|162.79|162.54|159.66|0
1652980200000|2022-05-19 17:10:00|164.52|161.64|167.38|164.5|168.44|165.56|164.52|161.64|0
1652980500000|2022-05-19 17:15:00|167.31|164.43|165.33|162.45|168.41|165.53|165.12|162.24|0
1652980800000|2022-05-19 17:20:00|164.99|162.11|159.99|157.11|166.14|163.26|159.99|157.11|0
1652981100000|2022-05-19 17:25:00|162.3|159.42|164.29|161.41|165.42|162.54|162.3|159.42|0
1652981400000|2022-05-19 17:30:00|163.89|161.01|163.61|160.73|165.04|162.16|161.67|158.79|0
1652981700000|2022-05-19 17:35:00|164.15|161.27|162.4|159.52|164.42|161.54|162|159.12|0
1652982000000|2022-05-19 17:40:00|162.33|159.45|162.33|159.45|163.65|160.77|161.53|158.65|0
1652982300000|2022-05-19 17:45:00|162.27|159.39|167.01|164.13|167.08|164.2|161.86|158.98|0
1652982600000|2022-05-19 17:50:00|166.73|163.85|161.73|158.85|166.94|164.06|161.46|158.58|0
1652982900000|2022-05-19 17:55:00|161.53|158.65|157.89|155.01|161.53|158.65|157.24|154.36|0
1652983200000|2022-05-19 18:00:00|158.02|155.14|160.5|157.62|160.99|158.11|157.76|154.88|0
1652983500000|2022-05-19 18:05:00|160.79|157.91|160.86|157.98|162.53|159.65|160.33|157.45|0
1652983800000|2022-05-19 18:10:00|160.66|157.78|160.39|157.51|161.46|158.58|158.94|156.06|0
1652984100000|2022-05-19 18:15:00|160.06|157.18|161.45|158.57|161.65|158.77|158.87|155.99|0
1652984400000|2022-05-19 18:20:00|161.59|158.71|160.19|157.31|162.29|159.41|159.23|156.35|0
1652984700000|2022-05-19 18:25:00|160.05|157.17|160.08|157.68|161.54|159.14|159.41|156.84|0
1652985000000|2022-05-19 18:30:00|160.21|157.81|159.81|157.41|161.08|158.68|158.69|156.29|0
1652985300000|2022-05-19 18:35:00|160.07|157.67|158.09|155.69|161.07|158.67|156.52|154.12|0
1652985600000|2022-05-19 18:40:00|158.22|155.82|157.67|155.27|161|158.6|157.67|155.27|0
1652985900000|2022-05-19 18:45:00|157.47|155.07|154.35|151.95|158.46|156.06|154.35|151.95|0
1652986200000|2022-05-19 18:50:00|154.29|151.89|153.19|150.79|155.06|152.66|152.81|150.41|0
1652986500000|2022-05-19 18:55:00|153.51|151.11|153.64|151.24|156.04|153.64|153.32|150.92|0
1652986800000|2022-05-19 19:00:00|153.77|151.37|151.57|148.69|154.48|152.08|150.38|147.8|0
1652987100000|2022-05-19 19:05:00|151.38|148.5|154.94|152.06|154.94|152.06|151.13|148.25|0
1652987400000|2022-05-19 19:10:00|154.87|151.99|155.71|152.83|157.35|154.47|154.71|151.83|0
1652987700000|2022-05-19 19:15:00|155.91|153.03|158|155.12|158.66|155.78|155.58|152.7|0
1652988000000|2022-05-19 19:20:00|157.87|154.99|160.98|158.1|161.08|158.2|157.87|154.99|0
1652988300000|2022-05-19 19:25:00|161.11|158.23|162.68|159.8|162.74|159.86|159.56|156.68|0
1652988600000|2022-05-19 19:30:00|162.61|159.73|163.21|160.33|163.22|160.34|161.27|158.39|0
1652988900000|2022-05-19 19:35:00|163.28|160.4|163.82|160.94|165.21|162.33|162.03|159.15|0
1652989200000|2022-05-19 19:40:00|163.75|160.87|160.73|157.85|164.63|161.75|160.39|157.51|0
1652989500000|2022-05-19 19:45:00|160.59|157.71|162.13|159.25|163.48|160.6|159.4|156.52|0
1652989800000|2022-05-19 19:50:00|162.53|159.65|160.82|157.94|163.71|160.83|160.82|157.94|0
1652990100000|2022-05-19 19:55:00|160.55|157.67|161.35|158.47|161.49|158.61|159.21|156.33|0
1652990400000|2022-05-19 20:00:00|161.45|159.05|161.99|159.59|162.94|160.54|161.18|158.78|0
1652990700000|2022-05-19 20:05:00|161.92|159.52|161.92|159.52|162.19|159.79|161.11|158.71|0
1652991000000|2022-05-19 20:10:00|161.85|159.45|160.9|158.5|161.92|159.52|160.77|158.37|0
1652991300000|2022-05-19 20:15:00|161.1|158.3|160.97|158.17|161.64|158.84|160.77|157.97|0
1652991600000|2022-05-19 20:20:00|161.03|158.23|161.37|158.57|161.5|158.7|161.03|158.23|0
1652991900000|2022-05-19 20:25:00|161.34|158.54|161.16|158.36|161.84|159.04|161.03|158.23|0
1652992200000|2022-05-19 20:30:00|161|158.2|161.43|158.63|161.5|158.7|160.76|157.96|0
1652992500000|2022-05-19 20:35:00|161.36|158.56|161.36|158.56|161.57|158.77|161.16|158.36|0
1652992800000|2022-05-19 20:40:00|161.43|158.63|161.09|158.29|161.63|158.83|160.95|158.15|0
1652993100000|2022-05-19 20:45:00|161.16|158.36|160.28|157.48|161.26|158.46|160.21|157.41|0
1652993400000|2022-05-19 20:50:00|160.31|157.51|159.81|157.01|160.58|157.78|159.81|157.01|0
1652993700000|2022-05-19 20:55:00|159.88|157.08|160.71|157.91|160.71|157.91|159.78|156.98|0
1652994000000|2022-05-19 21:00:00|160.52|157.72|160.86|158.06|160.97|158.17|160.52|157.72|0
1652994300000|2022-05-19 21:05:00|160.87|158.07|160.85|158.05|160.88|158.08|160.85|158.05|0
1652994600000|2022-05-19 21:10:00|160.67|157.87|160.76|157.96|160.86|158.06|160.67|157.87|0
1652994900000|2022-05-19 21:15:00|160.75|157.95|160.71|157.91|160.8|158|160.69|157.89|0
1652995200000|2022-05-19 21:20:00|160.75|157.95|160.7|157.9|160.75|157.95|160.62|157.82|0
1652995500000|2022-05-19 21:25:00|160.71|157.91|160.73|157.93|160.73|157.93|160.68|157.88|0
1652995800000|2022-05-19 21:30:00|160.74|157.94|160.73|157.93|160.74|157.94|160.73|157.93|0
1652996100000|2022-05-19 21:35:00|160.71|157.91|160.74|157.94|160.78|157.98|160.7|157.9|0
1652996400000|2022-05-19 21:40:00|160.67|157.87|160.62|157.82|160.73|157.93|160.58|157.78|0
1652996700000|2022-05-19 21:45:00|160.63|157.83|160.68|157.88|160.68|157.88|160.63|157.83|0
1652997000000|2022-05-19 21:50:00|160.64|157.84|160.74|157.94|160.78|157.98|160.64|157.84|0
1652997300000|2022-05-19 21:55:00|160.75|157.95|160.77|157.97|160.77|157.97|160.73|157.93|0
1652997600000|2022-05-19 22:00:00|160.48|157.68|159.54|156.74|160.68|157.88|159.38|156.58|0
1652997900000|2022-05-19 22:05:00|159.61|156.81|159.11|156.31|159.61|156.81|158.77|155.97|0
1652998200000|2022-05-19 22:10:00|159.07|156.27|158.97|156.17|159.11|156.31|158.9|156.1|0
1652998500000|2022-05-19 22:15:00|158.94|156.14|158.74|155.94|159.84|157.04|158.63|155.83|0
1652998800000|2022-05-19 22:20:00|158.77|155.97|158.83|156.03|159.1|156.3|158.57|155.77|0
1652999100000|2022-05-19 22:25:00|158.77|155.97|159.03|156.23|159.1|156.3|158.43|155.63|0
1652999400000|2022-05-19 22:30:00|158.96|156.16|159.23|156.43|159.9|157.1|158.76|155.96|0
1652999700000|2022-05-19 22:35:00|159.29|156.49|159.76|156.96|159.86|157.06|159.16|156.36|0
1653000000000|2022-05-19 22:40:00|159.86|157.06|159.82|157.02|159.89|157.09|159.62|156.82|0
1653000300000|2022-05-19 22:45:00|159.89|157.09|159.75|156.95|160.06|157.26|159.75|156.95|0
1653000600000|2022-05-19 22:50:00|159.79|156.99|159.55|156.75|159.82|157.02|159.49|156.69|0
1653000900000|2022-05-19 22:55:00|159.48|156.68|159.62|156.82|160.09|157.29|159.42|156.62|0
1653001200000|2022-05-19 23:00:00|159.55|156.75|159.21|156.41|159.81|157.01|159.15|156.35|0
1653001500000|2022-05-19 23:05:00|159.18|156.38|159.75|156.95|159.75|156.95|159.15|156.35|0
1653001800000|2022-05-19 23:10:00|159.71|156.91|160.21|157.41|160.28|157.48|159.51|156.71|0
1653002100000|2022-05-19 23:15:00|160.35|157.55|160.14|157.34|160.48|157.68|160.08|157.28|0
1653002400000|2022-05-19 23:20:00|160.08|157.28|160.01|157.21|160.34|157.54|159.87|157.07|0
1653002700000|2022-05-19 23:25:00|159.94|157.14|159.2|156.4|160.07|157.27|158.93|156.13|0
1653003000000|2022-05-19 23:30:00|159.13|156.33|159|156.2|159.27|156.47|158.87|156.07|0
1653003300000|2022-05-19 23:35:00|158.97|156.17|158.86|156.06|159.06|156.26|158.66|155.86|0
1653003600000|2022-05-19 23:40:00|158.83|156.03|158.6|155.8|158.9|156.1|158.33|155.53|0
1653003900000|2022-05-19 23:45:00|158.59|155.79|157.86|155.06|158.79|155.99|157.86|155.06|0
1653004200000|2022-05-19 23:50:00|157.93|155.13|157.93|155.13|158.33|155.53|157.6|154.8|0
1653004500000|2022-05-19 23:55:00|157.96|155.16|158.19|155.39|158.32|155.52|157.86|155.06|0
1653004800000|2022-05-20 00:00:00|157.99|155.19|157.39|154.59|158.12|155.32|157.2|154.4|0
1653005100000|2022-05-20 00:05:00|157.33|154.53|157.06|154.26|157.72|154.92|156.6|153.8|0
1653005400000|2022-05-20 00:10:00|156.99|154.19|156.4|153.6|157.03|154.23|156.2|153.4|0
1653005700000|2022-05-20 00:15:00|156.33|153.53|156.59|153.79|156.66|153.86|155.55|152.75|0
1653006000000|2022-05-20 00:20:00|156.69|153.89|156.46|153.66|156.79|153.99|156.26|153.46|0
1653006300000|2022-05-20 00:25:00|156.43|153.63|156.26|153.46|156.85|154.05|156.23|153.43|0
1653006600000|2022-05-20 00:30:00|156.2|153.4|155.54|152.74|156.2|153.4|155.54|152.74|0
1653006900000|2022-05-20 00:35:00|155.6|152.8|155.27|152.47|155.87|153.07|154.82|152.02|0
1653007200000|2022-05-20 00:40:00|155.21|152.41|155.37|152.57|155.66|152.86|154.95|152.15|0
1653007500000|2022-05-20 00:45:00|155.27|152.47|155.6|152.8|155.79|152.99|155.14|152.34|0
1653007800000|2022-05-20 00:50:00|155.66|152.86|156.38|153.58|156.71|153.91|155.6|152.8|0
1653008100000|2022-05-20 00:55:00|156.45|153.65|156.44|153.64|156.84|154.04|156.05|153.25|0
1653008400000|2022-05-20 01:00:00|156.54|153.74|156.44|153.64|156.77|153.97|156.31|153.51|0
1653008700000|2022-05-20 01:05:00|156.38|153.58|155.98|153.18|156.51|153.71|155.98|153.18|0
1653009000000|2022-05-20 01:10:00|156.05|153.25|155.91|153.11|156.05|153.25|155.59|152.79|0
1653009300000|2022-05-20 01:15:00|155.85|153.05|154.73|151.93|155.98|153.18|154.6|151.8|0
1653009600000|2022-05-20 01:20:00|154.67|151.87|154.47|151.67|155.12|152.32|154.41|151.61|0
1653009900000|2022-05-20 01:25:00|154.34|151.54|153.5|150.7|154.34|151.54|153.37|150.57|0
1653010200000|2022-05-20 01:30:00|153.56|150.76|152.72|149.92|153.69|150.89|152.46|149.66|0
1653010500000|2022-05-20 01:35:00|152.66|149.86|152.98|150.18|153.82|151.02|152.59|149.79|0
1653010800000|2022-05-20 01:40:00|152.85|150.05|152.91|150.11|153.1|150.3|152.52|149.72|0
1653011100000|2022-05-20 01:45:00|152.94|150.14|153.49|150.69|153.55|150.75|152.84|150.04|0
1653011400000|2022-05-20 01:50:00|153.42|150.62|153.03|150.23|153.62|150.82|152.97|150.17|0
1653011700000|2022-05-20 01:55:00|152.97|150.17|153.42|150.62|153.55|150.75|152.71|149.91|0
1653012000000|2022-05-20 02:00:00|153.45|150.65|154|151.2|154.16|151.36|153.35|150.55|0
1653012300000|2022-05-20 02:05:00|153.87|151.07|154.58|151.78|154.58|151.78|153.67|150.87|0
1653012600000|2022-05-20 02:10:00|154.71|151.91|155.82|153.02|155.88|153.08|154.71|151.91|0
1653012900000|2022-05-20 02:15:00|155.85|153.05|155.1|152.3|155.88|153.08|154.71|151.91|0
1653013200000|2022-05-20 02:20:00|155.03|152.23|154.8|152|155.03|152.23|154.57|151.77|0
1653013500000|2022-05-20 02:25:00|154.77|151.97|154.44|151.64|154.96|152.16|154.31|151.51|0
1653013800000|2022-05-20 02:30:00|154.41|151.61|154.99|152.19|155.39|152.59|154.31|151.51|0
1653014100000|2022-05-20 02:35:00|155.03|152.23|154.99|152.19|155.09|152.29|154.76|151.96|0
1653014400000|2022-05-20 02:40:00|154.96|152.16|154.63|151.83|155.15|152.35|154.56|151.76|0
1653014700000|2022-05-20 02:45:00|154.56|151.76|153.07|150.27|154.56|151.76|153.01|150.21|0
1653015000000|2022-05-20 02:50:00|153.01|150.21|153.2|150.4|153.33|150.53|152.94|150.14|0
1653015300000|2022-05-20 02:55:00|153.13|150.33|153.13|150.33|153.59|150.79|153.07|150.27|0
1653015600000|2022-05-20 03:00:00|153.2|150.4|153.65|150.85|153.65|150.85|153.2|150.4|0
1653015900000|2022-05-20 03:05:00|153.71|150.91|153.74|150.94|153.84|151.04|153.45|150.65|0
1653016200000|2022-05-20 03:10:00|153.77|150.97|154.29|151.49|154.62|151.82|153.71|150.91|0
1653016500000|2022-05-20 03:15:00|154.26|151.46|154.16|151.36|154.36|151.56|154.03|151.23|0
1653016800000|2022-05-20 03:20:00|154.22|151.42|153.67|150.87|154.22|151.42|153.64|150.84|0
1653017100000|2022-05-20 03:25:00|153.64|150.84|153.89|151.09|153.93|151.13|153.51|150.71|0
1653017400000|2022-05-20 03:30:00|153.86|151.06|154.02|151.22|154.15|151.35|153.83|151.03|0
1653017700000|2022-05-20 03:35:00|154.06|151.26|153.31|150.51|154.09|151.29|152.98|150.18|0
1653018000000|2022-05-20 03:40:00|153.37|150.57|153.69|150.89|153.89|151.09|153.24|150.44|0
1653018300000|2022-05-20 03:45:00|153.76|150.96|153.95|151.15|153.98|151.18|153.53|150.73|0
1653018600000|2022-05-20 03:50:00|153.98|151.18|154.47|151.67|154.89|152.09|153.75|150.95|0
1653018900000|2022-05-20 03:55:00|154.4|151.6|154.27|151.47|154.47|151.67|154.11|151.31|0
1653019200000|2022-05-20 04:00:00|154.46|151.66|153.75|150.95|154.56|151.76|153.75|150.95|0
1653019500000|2022-05-20 04:05:00|153.78|150.98|153.23|150.43|153.81|151.01|153.03|150.23|0
1653019800000|2022-05-20 04:10:00|153.2|150.4|153.23|150.43|153.23|150.43|152.58|149.78|0
1653020100000|2022-05-20 04:15:00|153.16|150.36|152.77|149.97|153.35|150.55|152.71|149.91|0
1653020400000|2022-05-20 04:20:00|152.84|150.04|152.51|149.71|153.16|150.36|152.51|149.71|0
1653020700000|2022-05-20 04:25:00|152.45|149.65|152.06|149.26|152.45|149.65|151.84|149.04|0
1653021000000|2022-05-20 04:30:00|152.12|149.32|152.57|149.77|152.7|149.9|152.12|149.32|0
1653021300000|2022-05-20 04:35:00|152.54|149.74|152.51|149.71|152.7|149.9|152.31|149.51|0
1653021600000|2022-05-20 04:40:00|152.57|149.77|152.5|149.7|152.8|150|152.44|149.64|0
1653021900000|2022-05-20 04:45:00|152.44|149.64|152.63|149.83|152.69|149.89|152.25|149.45|0
1653022200000|2022-05-20 04:50:00|152.57|149.77|152.43|149.63|152.69|149.89|152.43|149.63|0
1653022500000|2022-05-20 04:55:00|152.5|149.7|152.05|149.25|152.63|149.83|152.05|149.25|0
1653022800000|2022-05-20 05:00:00|152.11|149.31|152.91|150.11|153.11|150.31|151.92|149.12|0
1653023100000|2022-05-20 05:05:00|152.88|150.08|152.78|149.98|153.01|150.21|152.3|149.5|0
1653023400000|2022-05-20 05:10:00|152.81|150.01|152.68|149.88|152.88|150.08|152.4|149.6|0
1653023700000|2022-05-20 05:15:00|152.75|149.95|152.97|150.17|153.59|150.79|152.52|149.72|0
1653024000000|2022-05-20 05:20:00|152.94|150.14|153|150.2|153.19|150.39|152.49|149.69|0
1653024300000|2022-05-20 05:25:00|153.03|150.23|152.87|150.07|153.19|150.39|152.55|149.75|0
1653024600000|2022-05-20 05:30:00|152.74|149.94|152.8|150|153.06|150.26|152.48|149.68|0
1653024900000|2022-05-20 05:35:00|152.87|150.07|152.48|149.68|153.12|150.32|152.35|149.55|0
1653025200000|2022-05-20 05:40:00|152.41|149.61|152.48|149.68|152.67|149.87|152.09|149.29|0
1653025500000|2022-05-20 05:45:00|152.41|149.61|152.47|149.67|152.86|150.06|152.35|149.55|0
1653025800000|2022-05-20 05:50:00|152.57|149.77|150.74|147.94|152.57|149.77|150.42|147.62|0
1653026100000|2022-05-20 05:55:00|150.86|148.06|151.44|148.64|151.5|148.7|150.86|148.06|0
1653026400000|2022-05-20 06:00:00|151.37|148.57|151.82|149.02|152.21|149.41|151.12|148.32|0
1653026700000|2022-05-20 06:05:00|151.89|149.09|151.76|148.96|152.47|149.67|151.56|148.76|0
1653027000000|2022-05-20 06:10:00|151.69|148.89|151.92|149.12|152.01|149.21|150.54|147.74|0
1653027300000|2022-05-20 06:15:00|152.01|149.21|152.14|149.34|152.46|149.66|151.88|149.08|0
1653027600000|2022-05-20 06:20:00|152.2|149.4|151.81|149.01|152.39|149.59|151.81|149.01|0
1653027900000|2022-05-20 06:25:00|152.01|149.21|153.69|150.89|154.05|151.25|152.01|149.21|0
1653028200000|2022-05-20 06:30:00|153.72|150.92|153.42|150.62|154.34|151.54|153.3|150.5|0
1653028500000|2022-05-20 06:35:00|153.36|150.56|153.85|151.05|154.2|151.4|153.23|150.43|0
1653028800000|2022-05-20 06:40:00|153.81|151.01|153.32|150.52|154.2|151.4|153.32|150.52|0
1653029100000|2022-05-20 06:45:00|153.35|150.55|154.07|151.27|154.39|151.59|153.22|150.42|0
1653029400000|2022-05-20 06:50:00|154|151.2|154.98|152.18|154.98|152.18|153.87|151.07|0
1653029700000|2022-05-20 06:55:00|154.85|152.05|153.77|150.97|154.98|152.18|153.77|150.97|0
1653030000000|2022-05-20 07:00:00|153.67|150.87|153.83|151.03|154.58|151.78|153.54|150.74|0
1653030300000|2022-05-20 07:05:00|153.6|151.2|154.31|151.91|155.6|153.2|152.79|150.39|0
1653030600000|2022-05-20 07:10:00|154.34|151.94|153.01|150.61|154.47|152.07|152.82|150.42|0
1653030900000|2022-05-20 07:15:00|153.04|150.64|152.39|149.99|153.04|150.64|151.49|149.09|0
1653031200000|2022-05-20 07:20:00|152.33|149.93|152.45|150.05|152.68|150.28|151.62|149.22|0
1653031500000|2022-05-20 07:25:00|152.42|150.02|152.32|149.92|152.75|150.35|151.75|149.35|0
1653031800000|2022-05-20 07:30:00|152.26|149.86|150.69|148.29|152.84|150.44|150.65|148.25|0
1653032100000|2022-05-20 07:35:00|150.72|148.32|147.94|145.54|150.92|148.52|147.37|144.97|0
1653032400000|2022-05-20 07:40:00|148|145.6|147.62|145.22|148.32|145.92|147.18|144.78|0
1653032700000|2022-05-20 07:45:00|147.65|145.25|147.11|144.71|147.93|145.53|147.11|144.71|0
1653033000000|2022-05-20 07:50:00|147.17|144.77|147.3|144.9|147.77|145.37|147.11|144.71|0
1653033300000|2022-05-20 07:55:00|147.36|144.96|148.05|145.65|148.4|146|147.11|144.71|0
1653033600000|2022-05-20 08:00:00|148.09|145.69|148.65|146.25|148.81|146.41|147.86|145.46|0
1653033900000|2022-05-20 08:05:00|148.68|146.28|148.49|146.09|148.81|146.41|148.18|145.78|0
1653034200000|2022-05-20 08:10:00|148.46|146.06|149.35|146.95|150.02|147.62|148.24|145.84|0
1653034500000|2022-05-20 08:15:00|149.38|146.98|148.87|146.47|149.57|147.17|148.87|146.47|0
1653034800000|2022-05-20 08:20:00|148.81|146.41|148.1|145.7|148.87|146.47|147.98|145.58|0
1653035100000|2022-05-20 08:25:00|148.04|145.64|147.47|145.07|148.42|146.02|147.47|145.07|0
1653035400000|2022-05-20 08:30:00|147.41|145.01|146.49|144.09|147.41|145.01|146.34|143.94|0
1653035700000|2022-05-20 08:35:00|146.43|144.03|146.46|144.06|146.96|144.56|146.4|144|0
1653036000000|2022-05-20 08:40:00|146.4|144|145.77|143.37|146.65|144.25|145.71|143.31|0
1653036300000|2022-05-20 08:45:00|145.83|143.43|146.83|144.43|146.83|144.43|145.64|143.24|0
1653036600000|2022-05-20 08:50:00|146.89|144.49|146.89|144.49|147.08|144.68|146.7|144.3|0
1653036900000|2022-05-20 08:55:00|146.83|144.43|146.95|144.55|147.18|144.78|146.64|144.24|0
1653037200000|2022-05-20 09:00:00|147.02|144.62|146.32|143.92|147.46|145.06|146.2|143.8|0
1653037500000|2022-05-20 09:05:00|146.38|143.98|146.01|143.61|146.54|144.14|145.94|143.54|0
1653037800000|2022-05-20 09:10:00|145.94|143.54|145.5|143.1|146.44|144.04|145.32|142.92|0
1653038100000|2022-05-20 09:15:00|145.38|142.98|145.32|142.92|145.69|143.29|144.94|142.54|0
1653038400000|2022-05-20 09:20:00|145.35|142.95|146.5|144.1|146.5|144.1|145.22|142.82|0
1653038700000|2022-05-20 09:25:00|146.44|144.04|146.16|143.76|146.44|144.04|145.75|143.35|0
1653039000000|2022-05-20 09:30:00|146.23|143.83|146.91|144.51|146.94|144.54|146.23|143.83|0
1653039300000|2022-05-20 09:35:00|147.04|144.64|146.91|144.51|147.16|144.76|146.85|144.45|0
1653039600000|2022-05-20 09:40:00|146.94|144.54|148.11|145.71|148.26|145.86|146.85|144.45|0
1653039900000|2022-05-20 09:45:00|148.1|145.7|147.91|145.51|148.33|145.93|147.72|145.32|0
1653040200000|2022-05-20 09:50:00|147.72|145.32|147.53|145.13|148.01|145.61|147.53|145.13|0
1653040500000|2022-05-20 09:55:00|147.47|145.07|147.85|145.45|147.85|145.45|147.4|145|0
1653040800000|2022-05-20 10:00:00|147.91|145.51|147.72|145.32|148.1|145.7|147.59|145.19|0
1653041100000|2022-05-20 10:05:00|147.69|145.29|146.93|144.53|147.81|145.41|146.93|144.53|0
1653041400000|2022-05-20 10:10:00|146.96|144.56|147.15|144.75|147.34|144.94|146.83|144.43|0
1653041700000|2022-05-20 10:15:00|147.08|144.68|147.49|145.09|148.28|145.88|147.08|144.68|0
1653042000000|2022-05-20 10:20:00|147.39|144.99|146.76|144.36|147.65|145.25|146.7|144.3|0
1653042300000|2022-05-20 10:25:00|146.7|144.3|147.08|144.68|147.08|144.68|146.7|144.3|0
1653042600000|2022-05-20 10:30:00|147.01|144.61|147.17|144.77|147.45|145.05|146.92|144.52|0
1653042900000|2022-05-20 10:35:00|147.14|144.74|147.67|145.27|147.83|145.43|147.14|144.74|0
1653043200000|2022-05-20 10:40:00|147.7|145.3|147.42|145.02|147.7|145.3|147.26|144.86|0
1653043500000|2022-05-20 10:45:00|147.26|144.86|147.32|144.92|147.76|145.36|147.01|144.61|0
1653043800000|2022-05-20 10:50:00|147.38|144.98|148.26|145.86|148.33|145.93|147.13|144.73|0
1653044100000|2022-05-20 10:55:00|148.14|145.74|147.82|145.42|148.2|145.8|147.5|145.1|0
1653044400000|2022-05-20 11:00:00|147.75|145.35|148.19|145.79|148.67|146.27|147.75|145.35|0
1653044700000|2022-05-20 11:05:00|148.32|145.92|148.86|146.46|149.08|146.68|148.32|145.92|0
1653045000000|2022-05-20 11:10:00|148.95|146.55|148.38|145.98|149.14|146.74|148.38|145.98|0
1653045300000|2022-05-20 11:15:00|148.32|145.92|148.12|145.72|148.32|145.92|147.87|145.47|0
1653045600000|2022-05-20 11:20:00|148.09|145.69|148.38|145.98|148.63|146.23|147.75|145.35|0
1653045900000|2022-05-20 11:25:00|148.41|146.01|148.53|146.13|148.76|146.36|148.25|145.85|0
1653046200000|2022-05-20 11:30:00|148.5|146.1|147.55|145.15|148.5|146.1|147.49|145.09|0
1653046500000|2022-05-20 11:35:00|147.61|145.21|147.83|145.43|147.83|145.43|147.49|145.09|0
1653046800000|2022-05-20 11:40:00|147.86|145.46|147.92|145.52|148.24|145.84|147.55|145.15|0
1653047100000|2022-05-20 11:45:00|147.86|145.46|147.29|144.89|147.86|145.46|147.29|144.89|0
1653047400000|2022-05-20 11:50:00|147.23|144.83|145.85|143.45|147.35|144.95|145.85|143.45|0
1653047700000|2022-05-20 11:55:00|145.72|143.32|146.97|144.57|147.1|144.7|145.53|143.13|0
1653048000000|2022-05-20 12:00:00|147.03|144.63|147.16|144.76|147.47|145.07|146.59|144.19|0
1653048300000|2022-05-20 12:05:00|147.1|144.7|147.16|144.76|147.28|144.88|146.59|144.19|0
1653048600000|2022-05-20 12:10:00|147.22|144.82|147.91|145.51|148.04|145.64|147.09|144.69|0
1653048900000|2022-05-20 12:15:00|147.85|145.45|147.84|145.44|148.07|145.67|147.59|145.19|0
1653049200000|2022-05-20 12:20:00|147.78|145.38|147.84|145.44|147.97|145.57|147.28|144.88|0
1653049500000|2022-05-20 12:25:00|147.78|145.38|147.4|145|148.03|145.63|147.21|144.81|0
1653049800000|2022-05-20 12:30:00|147.46|145.06|147.9|145.5|148.03|145.63|147.21|144.81|0
1653050100000|2022-05-20 12:35:00|147.77|145.37|147.46|145.06|147.9|145.5|147.02|144.62|0
1653050400000|2022-05-20 12:40:00|147.52|145.12|148.72|146.32|148.91|146.51|147.52|145.12|0
1653050700000|2022-05-20 12:45:00|148.69|146.29|149.48|147.08|149.74|147.34|148.4|146|0
1653051000000|2022-05-20 12:50:00|149.54|147.14|151.56|149.16|152.01|149.61|149.06|146.66|0
1653051300000|2022-05-20 12:55:00|151.5|149.1|150.41|148.01|151.75|149.35|150.35|147.95|0
1653051600000|2022-05-20 13:00:00|150.35|147.95|150.15|147.75|150.73|148.33|149.96|147.56|0
1653051900000|2022-05-20 13:05:00|150.22|147.82|150.82|148.42|150.92|148.52|150.15|147.75|0
1653052200000|2022-05-20 13:10:00|150.85|148.45|150.15|147.75|150.98|148.58|149.96|147.56|0
1653052500000|2022-05-20 13:15:00|150.21|147.81|150.4|148|150.78|148.38|149.89|147.49|0
1653052800000|2022-05-20 13:20:00|150.46|148.06|150.08|147.68|150.66|148.26|149.57|147.17|0
1653053100000|2022-05-20 13:25:00|149.7|147.3|150.46|148.06|150.52|148.12|148.59|146.19|0
1653053400000|2022-05-20 13:30:00|150.65|148.25|151.61|149.21|152.06|149.66|149.57|147.17|0
1653053700000|2022-05-20 13:35:00|151.74|149.34|151.35|148.95|154.58|152.18|150.77|148.37|0
1653054000000|2022-05-20 13:40:00|151.61|149.21|149.85|147.45|152.31|149.91|149.12|146.72|0
1653054300000|2022-05-20 13:45:00|149.72|147.32|152.37|149.97|153.21|150.81|149.18|146.78|0
1653054600000|2022-05-20 13:50:00|152.44|150.04|148.62|146.22|152.95|150.55|148.24|145.84|0
1653054900000|2022-05-20 13:55:00|148.68|146.28|148.93|146.53|150.54|148.14|148.23|145.83|0
1653055200000|2022-05-20 14:00:00|149.06|146.66|150.28|147.88|151.05|148.65|148.04|145.64|0
1653055500000|2022-05-20 14:05:00|150.05|147.65|156|153.6|156.33|153.93|150.05|147.65|0
1653055800000|2022-05-20 14:10:00|155.97|153.57|155.96|153.56|156.79|154.39|155.47|153.07|0
1653056100000|2022-05-20 14:15:00|155.6|153.2|155.66|153.26|156.19|153.79|154.35|151.95|0
1653056400000|2022-05-20 14:20:00|155.73|153.33|156.5|153.62|157.85|155.45|155.53|153.13|0
1653056700000|2022-05-20 14:25:00|156.43|153.55|154.91|152.03|157.23|154.35|154.32|151.44|0
1653057000000|2022-05-20 14:30:00|155.11|152.23|156.36|153.48|156.69|153.81|154.78|151.9|0
1653057300000|2022-05-20 14:35:00|156.49|153.61|156.9|154.02|157.77|154.89|155.69|152.81|0
1653057600000|2022-05-20 14:40:00|156.93|154.05|155.6|152.72|157.26|154.38|155.08|152.2|0
1653057900000|2022-05-20 14:45:00|155.57|152.69|157.66|154.78|158.06|155.18|155.21|152.33|0
1653058200000|2022-05-20 14:50:00|157.39|154.51|161.29|158.41|161.3|158.42|157.33|154.45|0
1653058500000|2022-05-20 14:55:00|161.23|158.35|164.03|161.15|164.1|161.22|160.89|158.01|0
1653058800000|2022-05-20 15:00:00|163.96|161.08|164.17|161.29|164.38|161.5|162.93|160.05|0
1653059100000|2022-05-20 15:05:00|163.82|160.94|165.62|162.74|166.39|163.51|163.48|160.6|0
1653059400000|2022-05-20 15:10:00|165.83|162.95|168.72|165.84|169.7|166.82|165.55|162.67|0
1653059700000|2022-05-20 15:15:00|168.93|166.05|171.05|168.17|173.68|170.8|168.79|165.91|0
1653060000000|2022-05-20 15:20:00|170.9|168.02|171.97|169.09|172.18|169.3|170.9|168.02|0
1653060300000|2022-05-20 15:25:00|172.11|169.23|168.64|165.76|172.11|169.23|168.37|165.49|0
1653060600000|2022-05-20 15:30:00|168.92|166.04|167.17|164.29|169.06|166.18|166.2|163.32|0
1653060900000|2022-05-20 15:35:00|167.03|164.15|169.69|166.81|170.47|167.59|167.03|164.15|0
1653061200000|2022-05-20 15:40:00|169.41|166.53|170.25|167.37|170.25|167.37|167.45|164.57|0
1653061500000|2022-05-20 15:45:00|170.29|167.41|168.14|165.26|170.29|167.41|167.93|165.05|0
1653061800000|2022-05-20 15:50:00|168.21|165.33|169.12|166.24|169.58|166.7|166.88|164|0
1653062100000|2022-05-20 15:55:00|168.98|166.1|169.65|166.77|169.75|166.87|167.58|164.7|0
1653062400000|2022-05-20 16:00:00|169.82|166.94|170.67|167.79|171.31|168.43|169.33|166.45|0
1653062700000|2022-05-20 16:05:00|170.6|167.72|174.82|171.94|174.82|171.94|169.68|166.8|0
1653063000000|2022-05-20 16:10:00|175.04|172.16|173.95|171.07|177.18|174.3|173.37|170.49|0
1653063300000|2022-05-20 16:15:00|174.17|171.29|176.33|173.45|177.4|174.52|174.09|171.21|0
1653063600000|2022-05-20 16:20:00|176.19|173.31|173.59|170.71|176.48|173.6|173.3|170.42|0
1653063900000|2022-05-20 16:25:00|173.51|170.63|175.46|172.58|175.68|172.8|173.51|170.63|0
1653064200000|2022-05-20 16:30:00|175.38|172.5|176.83|173.95|176.83|173.95|174.23|171.35|0
1653064500000|2022-05-20 16:35:00|176.91|174.03|178.44|175.56|179.25|176.37|176.76|173.88|0
1653064800000|2022-05-20 16:40:00|178.59|175.71|181.24|178.36|181.24|178.36|178.59|175.71|0
1653065100000|2022-05-20 16:45:00|181.32|178.44|180.49|177.61|184.38|181.5|180.49|177.61|0
1653065400000|2022-05-20 16:50:00|180.42|177.54|182.71|179.83|183.3|180.42|180.42|177.54|0
1653065700000|2022-05-20 16:55:00|182.67|179.79|182.1|179.22|182.92|180.04|180.33|177.45|0
1653066000000|2022-05-20 17:00:00|181.95|179.07|183.81|180.93|184.94|182.06|181.95|179.07|0
1653066300000|2022-05-20 17:05:00|183.59|180.71|185.68|182.8|186.14|183.26|182.17|179.29|0
1653066600000|2022-05-20 17:10:00|185.76|182.88|186.18|183.3|187.04|184.16|185.01|182.13|0
1653066900000|2022-05-20 17:15:00|186.1|183.22|187.77|184.89|187.77|184.89|185.84|182.96|0
1653067200000|2022-05-20 17:20:00|187.54|184.66|188.07|185.19|188.6|185.72|186.55|183.67|0
1653067500000|2022-05-20 17:25:00|188.22|185.34|189.36|186.48|189.59|186.71|187.88|185|0
1653067800000|2022-05-20 17:30:00|189.44|186.56|182.95|180.07|189.74|186.86|182.73|179.85|0
1653068100000|2022-05-20 17:35:00|182.87|179.99|183.47|180.59|184.81|181.93|181.61|178.73|0
1653068400000|2022-05-20 17:40:00|183.62|180.74|181.51|178.63|184.89|182.01|180.56|177.68|0
1653068700000|2022-05-20 17:45:00|181.66|178.78|181.06|178.18|182.66|179.78|179.15|176.27|0
1653069000000|2022-05-20 17:50:00|180.84|177.96|179.66|176.78|182.7|179.82|178.49|175.61|0
1653069300000|2022-05-20 17:55:00|179.59|176.71|179.95|177.07|180.84|177.96|178.71|175.83|0
1653069600000|2022-05-20 18:00:00|180.32|177.44|179.98|177.1|180.57|177.69|178.21|175.33|0
1653069900000|2022-05-20 18:05:00|180.2|177.32|181.23|178.35|183.14|180.26|180.2|177.32|0
1653070200000|2022-05-20 18:10:00|180.79|177.91|181.53|178.65|181.97|179.09|179.82|176.94|0
1653070500000|2022-05-20 18:15:00|181.6|178.72|182.94|180.06|184.29|181.41|180.56|177.68|0
1653070800000|2022-05-20 18:20:00|183.09|180.21|182.79|179.91|184.52|181.64|181.52|178.64|0
1653071100000|2022-05-20 18:25:00|182.94|180.06|181.97|179.09|183.69|180.81|181.74|178.86|0
1653071400000|2022-05-20 18:30:00|182.11|179.23|184.36|181.48|185.19|182.31|181.22|178.34|0
1653071700000|2022-05-20 18:35:00|184.66|181.78|183.46|180.58|184.74|181.86|182.33|179.45|0
1653072000000|2022-05-20 18:40:00|183.68|180.8|179.74|176.86|183.83|180.95|179.74|176.86|0
1653072300000|2022-05-20 18:45:00|180.03|177.15|179.59|176.71|182.11|179.23|179.22|176.34|0
1653072600000|2022-05-20 18:50:00|179.51|176.63|176.73|173.85|180.4|177.52|175.21|172.33|0
1653072900000|2022-05-20 18:55:00|177.02|174.14|178.98|176.1|179.13|176.25|176.26|173.38|0
1653073200000|2022-05-20 19:00:00|178.91|176.03|180.9|178.02|181.42|178.54|177.37|174.49|0
1653073500000|2022-05-20 19:05:00|180.68|177.8|181.64|178.76|182.46|179.58|180.08|177.2|0
1653073800000|2022-05-20 19:10:00|181.71|178.83|181.41|178.53|182.53|179.65|181.12|178.24|0
1653074100000|2022-05-20 19:15:00|181.26|178.38|179.41|176.53|181.41|178.53|178.39|175.51|0
1653074400000|2022-05-20 19:20:00|179.27|176.39|177.1|174.22|179.27|176.39|175.49|172.61|0
1653074700000|2022-05-20 19:25:00|176.8|173.92|172.61|169.73|177.68|174.8|172.54|169.66|0
1653075000000|2022-05-20 19:30:00|172.54|169.66|169.9|167.02|174.69|171.81|169.55|166.67|0
1653075300000|2022-05-20 19:35:00|170.19|167.31|167.44|164.56|170.82|167.94|165.36|162.48|0
1653075600000|2022-05-20 19:40:00|167.37|164.49|164.71|161.83|167.37|164.49|161.91|159.03|0
1653075900000|2022-05-20 19:45:00|164.5|161.62|164.12|160.76|167.48|164.6|163.58|160.22|0
1653076200000|2022-05-20 19:50:00|162.35|158.99|162.62|159.26|164.81|161.45|161.07|157.71|0
1653076500000|2022-05-20 19:55:00|162.15|158.79|160.86|157.5|163.51|160.15|159.99|156.63|0
1653076800000|2022-05-20 20:00:00|160.25|156.89|162.18|158.82|162.39|159.03|159.12|155.76|0
1653077100000|2022-05-20 20:05:00|161.78|158.42|163.47|160.11|163.74|160.38|161.58|158.22|0
1653077400000|2022-05-20 20:10:00|163.33|159.97|162.17|159.77|163.66|161.26|162.17|159.77|0
1653289500000|2022-05-23 07:05:00|147.21|144.33|146.46|143.58|147.9|145.02|146.46|143.58|0
1653289800000|2022-05-23 07:10:00|146.39|143.51|146.77|143.89|147.52|144.64|146.02|143.14|0
1653290100000|2022-05-23 07:15:00|146.7|143.82|146.58|143.7|147.36|144.48|146.42|143.54|0
1653290400000|2022-05-23 07:20:00|146.67|143.79|147.33|144.45|147.77|144.89|146.48|143.6|0
1653290700000|2022-05-23 07:25:00|147.58|144.7|147.32|144.44|147.58|144.7|146.7|143.82|0
1653291000000|2022-05-23 07:30:00|147.55|144.67|147.26|144.38|148.52|145.64|146.38|143.5|0
1653291300000|2022-05-23 07:35:00|147.23|144.35|147.6|144.72|148.11|145.23|146.95|144.07|0
1653291600000|2022-05-23 07:40:00|147.54|144.66|149.66|146.78|149.66|146.78|147.54|144.66|0
1653291900000|2022-05-23 07:45:00|149.72|146.84|149.15|146.27|149.72|146.84|148.83|145.95|0
1653292200000|2022-05-23 07:50:00|149.08|146.2|148.32|145.44|149.08|146.2|148.32|145.44|0
1653292500000|2022-05-23 07:55:00|148.42|145.54|148|145.12|148.51|145.63|147.78|144.9|0
1653292800000|2022-05-23 08:00:00|147.94|145.06|149.46|146.58|149.46|146.58|146.25|143.37|0
1653293100000|2022-05-23 08:05:00|149.43|146.55|150.41|147.53|150.6|147.72|149.27|146.39|0
1653293400000|2022-05-23 08:10:00|150.44|147.56|152.53|149.65|152.53|149.65|150.09|147.21|0
1653293700000|2022-05-23 08:15:00|152.6|149.72|154.02|151.14|154.02|151.14|152.53|149.65|0
1653294000000|2022-05-23 08:20:00|153.96|151.08|152.63|149.75|154.02|151.14|152.56|149.68|0
1653294300000|2022-05-23 08:25:00|152.66|149.78|152.11|149.23|152.85|149.97|151.85|148.97|0
1653294600000|2022-05-23 08:30:00|152.14|149.26|153.56|150.68|153.63|150.75|152.01|149.13|0
1653294900000|2022-05-23 08:35:00|153.6|150.72|154.54|151.66|155|152.12|153.6|150.72|0
1653295200000|2022-05-23 08:40:00|154.57|151.69|157.24|154.36|157.24|154.36|151.17|148.29|0
1653295500000|2022-05-23 08:45:00|157.3|154.42|156.57|154.17|157.49|155.09|156.17|153.77|0
1653295800000|2022-05-23 08:50:00|156.6|154.2|156.2|153.8|157.09|154.69|155.84|153.44|0
1653296100000|2022-05-23 08:55:00|156.07|153.67|155.64|153.24|156.24|153.84|155.22|152.82|0
1653296400000|2022-05-23 09:00:00|155.55|153.15|155.9|153.5|156.89|154.49|155.32|152.92|0
1653296700000|2022-05-23 09:05:00|156.03|153.63|156.13|153.73|156.56|154.16|155.45|153.05|0
1653297000000|2022-05-23 09:10:00|156.23|153.83|155.57|153.17|156.23|153.83|155.05|152.65|0
1653297300000|2022-05-23 09:15:00|155.54|153.14|155.67|153.27|156.72|154.32|155.54|153.14|0
1653297600000|2022-05-23 09:20:00|155.54|153.14|155.11|152.71|155.63|153.23|154.98|152.58|0
1653297900000|2022-05-23 09:25:00|155.08|152.68|153.87|151.47|155.24|152.84|153.74|151.34|0
1653298200000|2022-05-23 09:30:00|153.71|151.31|153.55|151.15|154.07|151.67|153.29|150.89|0
1653298500000|2022-05-23 09:35:00|153.68|151.28|152.64|150.24|153.74|151.34|152.13|149.73|0
1653298800000|2022-05-23 09:40:00|152.77|150.37|153.12|150.72|153.19|150.79|152.48|150.08|0
1653299100000|2022-05-23 09:45:00|153.09|150.69|153.99|151.59|154.12|151.72|153.09|150.69|0
1653299400000|2022-05-23 09:50:00|154.06|151.66|153.83|151.43|154.06|151.66|153.34|150.94|0
1653299700000|2022-05-23 09:55:00|153.86|151.46|154.7|152.3|155.49|153.09|153.86|151.46|0
1653300000000|2022-05-23 10:00:00|154.67|152.27|154.7|152.3|154.99|152.59|154.41|152.01|0
1653300300000|2022-05-23 10:05:00|154.73|152.33|154.44|152.04|155.09|152.69|154.24|151.84|0
1653300600000|2022-05-23 10:10:00|154.47|152.07|153.2|150.8|154.47|152.07|153.07|150.67|0
1653300900000|2022-05-23 10:15:00|153.14|150.74|154.01|151.61|154.01|151.61|153.14|150.74|0
1653301200000|2022-05-23 10:20:00|154.17|151.77|154.23|151.83|154.69|152.29|153.88|151.48|0
1653301500000|2022-05-23 10:25:00|154.27|151.87|153.26|150.86|154.33|151.93|153.2|150.8|0
1653301800000|2022-05-23 10:30:00|153.17|150.77|152.29|149.89|153.23|150.83|152.29|149.89|0
1653302100000|2022-05-23 10:35:00|152.16|149.76|152.03|149.63|152.87|150.47|151.97|149.57|0
1653302400000|2022-05-23 10:40:00|152|149.6|151.65|149.25|152.52|150.12|151.39|148.99|0
1653302700000|2022-05-23 10:45:00|151.58|149.18|151.13|148.73|151.9|149.5|150.31|147.91|0
1653303000000|2022-05-23 10:50:00|151.04|148.64|150.43|148.03|151.58|149.18|150.3|147.9|0
1653303300000|2022-05-23 10:55:00|150.4|148|148.59|146.19|150.43|148.03|148.22|145.82|0
1653303600000|2022-05-23 11:00:00|148.63|146.23|149.22|146.82|149.48|147.08|148.63|146.23|0
1653303900000|2022-05-23 11:05:00|149.32|146.92|149.28|146.88|149.66|147.26|149.16|146.76|0
1653304200000|2022-05-23 11:10:00|149.13|146.73|148.56|146.16|149.35|146.95|148.21|145.81|0
1653304500000|2022-05-23 11:15:00|148.59|146.19|149.59|147.19|149.78|147.38|148.52|146.12|0
1653304800000|2022-05-23 11:20:00|149.56|147.16|150.93|148.53|151.18|148.78|149.53|147.13|0
1653305100000|2022-05-23 11:25:00|150.96|148.56|150.41|148.01|150.99|148.59|150.1|147.7|0
1653305400000|2022-05-23 11:30:00|150.48|148.08|151.11|148.71|151.11|148.71|150.35|147.95|0
1653305700000|2022-05-23 11:35:00|151.18|148.78|152.04|149.64|152.52|150.12|151.11|148.71|0
1653306000000|2022-05-23 11:40:00|152.01|149.61|151.04|148.64|152.13|149.73|150.79|148.39|0
1653306300000|2022-05-23 11:45:00|151.11|148.71|152.13|149.73|152.52|150.12|151.04|148.64|0
1653306600000|2022-05-23 11:50:00|152.16|149.76|151.68|149.28|152.19|149.79|151.01|148.61|0
1653306900000|2022-05-23 11:55:00|151.65|149.25|151.07|148.67|151.87|149.47|151.04|148.64|0
1653307200000|2022-05-23 12:00:00|151.01|148.61|149.83|147.43|151.01|148.61|149.54|147.14|0
1653307500000|2022-05-23 12:05:00|149.7|147.3|149.63|147.23|149.76|147.36|149.07|146.67|0
1653307800000|2022-05-23 12:10:00|149.89|147.49|149.95|147.55|150.46|148.06|149.44|147.04|0
1653308100000|2022-05-23 12:15:00|150.01|147.61|149.5|147.1|150.27|147.87|149.35|146.95|0
1653308400000|2022-05-23 12:20:00|149.44|147.04|149.88|147.48|150.23|147.83|149.25|146.85|0
1653308700000|2022-05-23 12:25:00|149.94|147.54|150.83|148.43|151.28|148.88|149.94|147.54|0
1653309000000|2022-05-23 12:30:00|150.77|148.37|152.04|149.64|152.43|150.03|150.67|148.27|0
1653309300000|2022-05-23 12:35:00|152.17|149.77|151.18|148.78|152.17|149.77|151.15|148.75|0
1653309600000|2022-05-23 12:40:00|151.53|149.13|151.85|149.45|151.85|149.45|150.76|148.36|0
1653309900000|2022-05-23 12:45:00|152.04|149.64|152.23|149.83|152.55|150.15|151.33|148.93|0
1653310200000|2022-05-23 12:50:00|152.07|149.67|152.55|150.15|152.55|150.15|151.49|149.09|0
1653310500000|2022-05-23 12:55:00|152.48|150.08|151.9|149.5|152.55|150.15|151.71|149.31|0
1653310800000|2022-05-23 13:00:00|151.84|149.44|151.45|149.05|152.61|150.21|151.29|148.89|0
1653311100000|2022-05-23 13:05:00|151.39|148.99|150.81|148.41|151.64|149.24|150.75|148.35|0
1653311400000|2022-05-23 13:10:00|150.75|148.35|150.17|147.77|150.75|148.35|150.08|147.68|0
1653311700000|2022-05-23 13:15:00|150.11|147.71|150.49|148.09|151.13|148.73|149.73|147.33|0
1653312000000|2022-05-23 13:20:00|150.4|148|150.36|147.96|151.06|148.66|150.24|147.84|0
1653312300000|2022-05-23 13:25:00|150.39|147.99|152.6|150.2|152.6|150.2|150.39|147.99|0
1653312600000|2022-05-23 13:30:00|152.15|149.75|152.34|149.94|154.31|151.91|151.7|149.3|0
1653312900000|2022-05-23 13:35:00|152.02|149.62|155.64|153.24|156.43|154.03|151.95|149.55|0
1653313200000|2022-05-23 13:40:00|155.51|153.11|151.82|149.42|156.89|154.49|151.5|149.1|0
1653313500000|2022-05-23 13:45:00|151.63|149.23|149.33|146.93|152.59|150.19|148.45|146.05|0
1653313800000|2022-05-23 13:50:00|149.59|147.19|152.13|149.73|152.13|149.73|148.45|146.05|0
1653314100000|2022-05-23 13:55:00|151.81|149.41|154|151.6|154.46|152.06|151.11|148.71|0
1653314400000|2022-05-23 14:00:00|154.2|151.8|157.01|154.61|158.73|156.33|153.94|151.54|0
1653314700000|2022-05-23 14:05:00|156.75|154.35|157.31|154.91|158.63|156.23|155.43|153.03|0
1653315000000|2022-05-23 14:10:00|157.44|155.04|154.89|152.49|157.64|155.24|154.05|151.65|0
1653315300000|2022-05-23 14:15:00|154.56|152.16|152.75|150.35|155.6|153.2|151.79|149.39|0
1653315600000|2022-05-23 14:20:00|152.91|150.51|152.56|150.16|154.82|152.42|151.73|149.33|0
1653315900000|2022-05-23 14:25:00|152.3|149.9|149.85|147.45|155.31|152.91|149.85|147.45|0
1653316200000|2022-05-23 14:30:00|149.34|146.94|149.72|147.32|150.96|148.56|148.78|146.38|0
1653316500000|2022-05-23 14:35:00|149.66|147.26|149.21|146.81|150.61|148.21|148.52|146.12|0
1653316800000|2022-05-23 14:40:00|149.09|146.69|149.91|147.51|150.51|148.11|148.14|145.74|0
1653317100000|2022-05-23 14:45:00|149.46|147.06|149.78|147.38|151.37|148.97|147.52|145.12|0
1653317400000|2022-05-23 14:50:00|149.97|147.57|150.79|148.39|153.09|150.69|149.27|146.87|0
1653317700000|2022-05-23 14:55:00|150.82|148.42|150.22|147.82|151.49|149.09|149.77|147.37|0
1653318000000|2022-05-23 15:00:00|149.96|147.56|146.57|144.17|151.1|148.7|146.33|143.93|0
1653318300000|2022-05-23 15:05:00|146.55|144.15|146.88|144.48|147.07|144.67|146.08|143.68|0
1653318600000|2022-05-23 15:10:00|146.73|144.33|146.17|143.77|148.85|146.45|146.17|143.77|0
1653318900000|2022-05-23 15:15:00|146.11|143.71|147.16|144.76|147.44|145.04|145.55|143.15|0
1653319200000|2022-05-23 15:20:00|147.31|144.91|146.6|144.2|147.9|145.5|146.23|143.83|0
1653319500000|2022-05-23 15:25:00|146.66|144.26|145.91|143.51|147.4|145|145.79|143.39|0
1653319800000|2022-05-23 15:30:00|145.85|143.45|143.77|141.37|146.28|143.88|143.53|141.13|0
1653320100000|2022-05-23 15:35:00|143.71|141.31|143.46|141.06|144.62|142.22|143.46|141.06|0
1653320400000|2022-05-23 15:40:00|143.4|141|145.33|142.93|145.97|143.57|143.4|141|0
1653320700000|2022-05-23 15:45:00|145.21|142.81|146.43|144.03|147.3|144.9|144.72|142.32|0
1653321000000|2022-05-23 15:50:00|146.25|143.85|145.88|143.48|146.68|144.28|145.51|143.11|0
1653321300000|2022-05-23 15:55:00|145.79|143.39|145.63|143.23|145.94|143.54|144.71|142.31|0
1653321600000|2022-05-23 16:00:00|145.75|143.35|144.04|141.64|146.12|143.72|143.92|141.52|0
1653321900000|2022-05-23 16:05:00|144.1|141.7|142.32|139.92|144.53|142.13|141.96|139.56|0
1653322200000|2022-05-23 16:10:00|142.38|139.98|143.28|140.88|143.58|141.18|142.38|139.98|0
1653322500000|2022-05-23 16:15:00|143.1|140.7|143.76|141.36|144.56|142.16|142.67|140.27|0
1653322800000|2022-05-23 16:20:00|143.82|141.42|142.91|140.51|143.89|141.49|142.55|140.15|0
1653323100000|2022-05-23 16:25:00|142.85|140.45|144.49|142.09|144.8|142.4|142.85|140.45|0
1653323400000|2022-05-23 16:30:00|144.37|141.97|144.98|142.58|146.02|143.62|144.37|141.97|0
1653323700000|2022-05-23 16:35:00|144.92|142.52|143.79|141.39|145.34|142.94|143.75|141.35|0
1653324000000|2022-05-23 16:40:00|143.75|141.35|144.18|141.78|144.94|142.54|143.51|141.11|0
1653324300000|2022-05-23 16:45:00|144.06|141.66|146.2|143.8|146.45|144.05|143.81|141.41|0
1653324600000|2022-05-23 16:50:00|146.08|143.68|147|144.6|147.31|144.91|145.77|143.37|0
1653324900000|2022-05-23 16:55:00|146.81|144.41|145.76|143.36|147.56|145.16|145.76|143.36|0
1653325200000|2022-05-23 17:00:00|145.89|143.49|147.06|144.66|147.06|144.66|145.76|143.36|0
1653325500000|2022-05-23 17:05:00|147.18|144.78|146.87|144.47|147.86|145.46|146.62|144.22|0
1653325800000|2022-05-23 17:10:00|146.99|144.59|146.68|144.28|147.55|145.15|146.31|143.91|0
1653326100000|2022-05-23 17:15:00|146.74|144.34|147.01|144.61|148.61|146.21|146.14|143.74|0
1653326400000|2022-05-23 17:20:00|147.2|144.8|146.76|144.36|148.64|146.24|146.63|144.23|0
1653326700000|2022-05-23 17:25:00|146.85|144.45|146.07|143.67|146.85|144.45|145.82|143.42|0
1653327000000|2022-05-23 17:30:00|146.01|143.61|144.89|142.49|146.94|144.54|143.97|141.57|0
1653327300000|2022-05-23 17:35:00|145.2|142.8|144.46|142.06|145.26|142.86|143.97|141.57|0
1653327600000|2022-05-23 17:40:00|144.4|142|143.84|141.44|144.7|142.3|143.48|141.08|0
1653327900000|2022-05-23 17:45:00|143.78|141.38|142.5|140.1|144.15|141.75|141.89|139.49|0
1653328200000|2022-05-23 17:50:00|142.44|140.04|143.41|141.01|143.59|141.19|142.32|139.92|0
1653328500000|2022-05-23 17:55:00|143.29|140.89|142.19|139.79|143.29|140.89|142.19|139.79|0
1653328800000|2022-05-23 18:00:00|142.01|139.61|142.73|140.33|143.32|140.92|141.46|139.06|0
1653329100000|2022-05-23 18:05:00|142.67|140.27|142.12|139.72|143.22|140.82|141.76|139.36|0
1653329400000|2022-05-23 18:10:00|142|139.6|141.09|138.69|142.06|139.66|140.91|138.51|0
1653329700000|2022-05-23 18:15:00|141.15|138.75|141.03|138.63|141.76|139.36|140.94|138.54|0
1653330000000|2022-05-23 18:20:00|140.97|138.57|141.92|139.52|143.15|140.75|140.67|138.27|0
1653330300000|2022-05-23 18:25:00|141.99|139.59|142.59|140.19|143.07|140.67|141.68|139.28|0
1653330600000|2022-05-23 18:30:00|142.47|140.07|142.5|140.1|143.13|140.73|141.98|139.58|0
1653330900000|2022-05-23 18:35:00|142.59|140.19|142.28|139.88|142.83|140.43|141.92|139.52|0
1653331200000|2022-05-23 18:40:00|142.34|139.94|140.71|138.31|143.01|140.61|140.71|138.31|0
1653331500000|2022-05-23 18:45:00|140.59|138.19|143.06|140.66|143.61|141.21|140.47|138.07|0
1653331800000|2022-05-23 18:50:00|142.97|140.57|143.18|140.78|144.16|141.76|142.28|139.88|0
1653332100000|2022-05-23 18:55:00|143|140.6|144.04|141.64|144.4|142|142.94|140.54|0
1653332400000|2022-05-23 19:00:00|143.98|141.58|142.75|140.35|144.16|141.76|142.51|140.11|0
1653332700000|2022-05-23 19:05:00|142.57|140.17|141.66|139.26|143.18|140.78|141.6|139.2|0
1653333000000|2022-05-23 19:10:00|141.63|139.23|144.56|142.16|145.3|142.9|141.63|139.23|0
1653333300000|2022-05-23 19:15:00|144.62|142.22|143.83|141.43|145.05|142.65|143.76|141.36|0
1653333600000|2022-05-23 19:20:00|143.76|141.36|145.23|142.83|146.1|143.7|143.28|140.88|0
1653333900000|2022-05-23 19:25:00|145.42|143.02|144.8|142.4|145.66|143.26|144.31|141.91|0
1653334200000|2022-05-23 19:30:00|144.68|142.28|143.82|141.42|145.17|142.77|143.33|140.93|0
1653334500000|2022-05-23 19:35:00|143.76|141.36|145.17|142.77|145.17|142.77|142.48|140.08|0
1653334800000|2022-05-23 19:40:00|145.1|142.7|145.47|143.07|146.15|143.75|144.37|141.97|0
1653335100000|2022-05-23 19:45:00|145.29|142.89|145.27|142.87|147.21|144.81|144.81|142.41|0
1653335400000|2022-05-23 19:50:00|143.91|141.51|144.42|142.02|144.73|142.33|142.5|140.1|0
1653335700000|2022-05-23 19:55:00|144.73|142.33|142.73|140.33|145.04|142.64|142.01|139.61|0
1653336000000|2022-05-23 20:00:00|142.19|139.79|142|139.6|142.19|139.79|141.22|138.82|0
1653336300000|2022-05-23 20:05:00|142.06|139.66|139.9|137.5|142.06|139.66|139.84|137.44|0
1653336600000|2022-05-23 20:10:00|140.02|137.62|141.28|138.88|141.46|139.06|139.9|137.5|0
1653336900000|2022-05-23 20:15:00|141.3|138.5|140.93|138.13|141.39|138.59|140.69|137.89|0
1653337200000|2022-05-23 20:20:00|140.99|138.19|141.35|138.55|141.47|138.67|140.99|138.19|0
1653337500000|2022-05-23 20:25:00|141.29|138.49|141.47|138.67|141.53|138.73|141.11|138.31|0
1653337800000|2022-05-23 20:30:00|141.44|138.64|141.44|138.64|141.53|138.73|141.17|138.37|0
1653338100000|2022-05-23 20:35:00|141.41|138.61|141.16|138.36|141.53|138.73|141.16|138.36|0
1653338400000|2022-05-23 20:40:00|141.22|138.42|141.28|138.48|141.34|138.54|141.04|138.24|0
1653338700000|2022-05-23 20:45:00|141.34|138.54|141.28|138.48|141.46|138.66|141.22|138.42|0
1653339000000|2022-05-23 20:50:00|141.22|138.42|141.22|138.42|141.22|138.42|141.04|138.24|0
1653339300000|2022-05-23 20:55:00|141.34|138.54|141.01|138.21|141.34|138.54|140.8|138|0
1653339600000|2022-05-23 21:00:00|141.06|138.26|140.88|138.08|141.06|138.26|140.86|138.06|0
1653339900000|2022-05-23 21:05:00|140.9|138.1|141.43|138.63|141.43|138.63|140.9|138.1|0
1653340200000|2022-05-23 21:10:00|141.36|138.56|142.24|139.44|142.28|139.48|141.36|138.56|0
1653340500000|2022-05-23 21:15:00|142.22|139.42|143.7|140.9|144|141.2|142.22|139.42|0
1653340800000|2022-05-23 21:20:00|143.69|140.89|144.17|141.37|144.32|141.52|143.69|140.89|0
1653341100000|2022-05-23 21:25:00|144.19|141.39|144.72|141.92|144.93|142.13|144.19|141.39|0
1653341400000|2022-05-23 21:30:00|144.58|141.78|145.5|142.7|145.5|142.7|144.58|141.78|0
1653341700000|2022-05-23 21:35:00|145.49|142.69|145.92|143.12|145.92|143.12|145.27|142.47|0
1653342000000|2022-05-23 21:40:00|145.88|143.08|146.47|143.67|146.48|143.68|145.48|142.68|0
1653342300000|2022-05-23 21:45:00|146.41|143.61|145.09|142.29|146.5|143.7|144.85|142.05|0
1653342600000|2022-05-23 21:50:00|145.06|142.26|145.72|142.92|145.96|143.16|145.05|142.25|0
1653342900000|2022-05-23 21:55:00|145.62|142.82|145.86|143.06|145.86|143.06|145.27|142.47|0
1653343200000|2022-05-23 22:00:00|145.88|143.08|151.82|149.02|153.04|150.24|145.88|143.08|0
1653343500000|2022-05-23 22:05:00|151.85|149.05|151.25|148.45|152.37|149.57|150.74|147.94|0
1653343800000|2022-05-23 22:10:00|151.15|148.35|149.97|147.17|151.53|148.73|149.94|147.14|0
1653344100000|2022-05-23 22:15:00|149.85|147.05|150.7|147.9|151.02|148.22|149.66|146.86|0
1653344400000|2022-05-23 22:20:00|150.67|147.87|151.52|148.72|151.84|149.04|150.48|147.68|0
1653344700000|2022-05-23 22:25:00|151.59|148.79|151.01|148.21|151.59|148.79|150.44|147.64|0
1653345000000|2022-05-23 22:30:00|150.98|148.18|149.96|147.16|151.43|148.63|149.93|147.13|0
1653345300000|2022-05-23 22:35:00|149.9|147.1|150.53|147.73|150.69|147.89|149.87|147.07|0
1653345600000|2022-05-23 22:40:00|150.43|147.63|150.18|147.38|150.56|147.76|150.05|147.25|0
1653345900000|2022-05-23 22:45:00|150.12|147.32|149.23|146.43|150.12|147.32|149.17|146.37|0
1653346200000|2022-05-23 22:50:00|149.29|146.49|149.79|146.99|150.11|147.31|149.23|146.43|0
1653346500000|2022-05-23 22:55:00|149.76|146.96|149.1|146.3|149.76|146.96|148.94|146.14|0
1653346800000|2022-05-23 23:00:00|149|146.2|148.72|145.92|149.1|146.3|148.66|145.86|0
1653347100000|2022-05-23 23:05:00|148.78|145.98|148.46|145.66|148.91|146.11|148.4|145.6|0
1653347400000|2022-05-23 23:10:00|148.53|145.73|148.93|146.13|149.03|146.23|148.4|145.6|0
1653347700000|2022-05-23 23:15:00|148.96|146.16|150.1|147.3|150.35|147.55|148.9|146.1|0
1653348000000|2022-05-23 23:20:00|150.01|147.21|149.94|147.14|150.1|147.3|149.84|147.04|0
1653348300000|2022-05-23 23:25:00|149.91|147.11|150.16|147.36|150.19|147.39|149.46|146.66|0
1653348600000|2022-05-23 23:30:00|150.22|147.42|149.84|147.04|150.22|147.42|149.84|147.04|0
1653348900000|2022-05-23 23:35:00|149.87|147.07|149.46|146.66|149.9|147.1|149.39|146.59|0
1653349200000|2022-05-23 23:40:00|149.43|146.63|148.73|145.93|149.43|146.63|148.7|145.9|0
1653349500000|2022-05-23 23:45:00|148.7|145.9|148.7|145.9|149.11|146.31|148.7|145.9|0
1653349800000|2022-05-23 23:50:00|148.76|145.96|148.63|145.83|148.82|146.02|148.01|145.21|0
1653350100000|2022-05-23 23:55:00|148.6|145.8|148.38|145.58|148.69|145.89|148.04|145.24|0
1653350400000|2022-05-24 00:00:00|148.44|145.64|149.45|146.65|150.08|147.28|148.44|145.64|0
1653350700000|2022-05-24 00:05:00|149.42|146.62|148.75|145.95|149.51|146.71|148.69|145.89|0
1653351000000|2022-05-24 00:10:00|148.78|145.98|148.81|146.01|149|146.2|148.34|145.54|0
1653351300000|2022-05-24 00:15:00|148.62|145.82|148.62|145.82|148.81|146.01|147.81|145.01|0
1653351600000|2022-05-24 00:20:00|148.68|145.88|149.12|146.32|149.37|146.57|148.56|145.76|0
1653351900000|2022-05-24 00:25:00|149.18|146.38|149.53|146.73|149.56|146.76|149.09|146.29|0
1653352200000|2022-05-24 00:30:00|149.56|146.76|149.18|146.38|149.69|146.89|148.74|145.94|0
1653352500000|2022-05-24 00:35:00|149.21|146.41|150.73|147.93|151.18|148.38|149.12|146.32|0
1653352800000|2022-05-24 00:40:00|150.76|147.96|151.14|148.34|151.46|148.66|150.67|147.87|0
1653353100000|2022-05-24 00:45:00|151.27|148.47|150.82|148.02|151.58|148.78|150.76|147.96|0
1653353400000|2022-05-24 00:50:00|150.89|148.09|150.95|148.15|151.11|148.31|150.69|147.89|0
1653353700000|2022-05-24 00:55:00|150.98|148.18|151.45|148.65|151.51|148.71|150.98|148.18|0
1653354000000|2022-05-24 01:00:00|151.48|148.68|151.45|148.65|151.58|148.78|151.2|148.4|0
1653354300000|2022-05-24 01:05:00|151.38|148.58|151.19|148.39|152.27|149.47|150.94|148.14|0
1653354600000|2022-05-24 01:10:00|151.16|148.36|151.82|149.02|151.95|149.15|150.94|148.14|0
1653354900000|2022-05-24 01:15:00|151.79|148.99|152.24|149.44|152.78|149.98|151.79|148.99|0
1653355200000|2022-05-24 01:20:00|152.27|149.47|152.26|149.46|152.52|149.72|151.98|149.18|0
1653355500000|2022-05-24 01:25:00|152.33|149.53|151.91|149.11|152.33|149.53|151.69|148.89|0
1653355800000|2022-05-24 01:30:00|152.01|149.21|151.85|149.05|152.2|149.4|151.81|149.01|0
1653356100000|2022-05-24 01:35:00|151.81|149.01|151.43|148.63|152.07|149.27|151.3|148.5|0
1653356400000|2022-05-24 01:40:00|151.46|148.66|151.08|148.28|151.46|148.66|150.86|148.06|0
1653356700000|2022-05-24 01:45:00|151.11|148.31|151.11|148.31|151.3|148.5|150.99|148.19|0
1653357000000|2022-05-24 01:50:00|151.14|148.34|150.67|147.87|151.49|148.69|150.6|147.8|0
1653357300000|2022-05-24 01:55:00|150.6|147.8|151.55|148.75|151.55|148.75|150.54|147.74|0
1653357600000|2022-05-24 02:00:00|151.49|148.69|151.74|148.94|152.25|149.45|151.36|148.56|0
1653357900000|2022-05-24 02:05:00|151.77|148.97|151.93|149.13|152.12|149.32|151.61|148.81|0
1653358200000|2022-05-24 02:10:00|151.99|149.19|151.99|149.19|152.11|149.31|151.7|148.9|0
1653358500000|2022-05-24 02:15:00|151.96|149.16|152.49|149.69|152.56|149.76|151.86|149.06|0
1653358800000|2022-05-24 02:20:00|152.43|149.63|152.21|149.41|152.56|149.76|152.08|149.28|0
1653359100000|2022-05-24 02:25:00|152.17|149.37|152.36|149.56|152.49|149.69|151.98|149.18|0
1653359400000|2022-05-24 02:30:00|152.3|149.5|152.1|149.3|152.42|149.62|152.1|149.3|0
1653359700000|2022-05-24 02:35:00|151.98|149.18|152.29|149.49|152.29|149.49|151.91|149.11|0
1653360000000|2022-05-24 02:40:00|152.26|149.46|152.35|149.55|152.55|149.75|152.23|149.43|0
1653360300000|2022-05-24 02:45:00|152.42|149.62|152.61|149.81|152.93|150.13|152.42|149.62|0
1653360600000|2022-05-24 02:50:00|152.58|149.78|152.35|149.55|152.61|149.81|152.35|149.55|0
1653360900000|2022-05-24 02:55:00|152.41|149.61|152.09|149.29|152.41|149.61|152.03|149.23|0
1653361200000|2022-05-24 03:00:00|152.13|149.33|152.28|149.48|152.35|149.55|152.03|149.23|0
1653361500000|2022-05-24 03:05:00|152.22|149.42|152.02|149.22|152.41|149.61|152.02|149.22|0
1653361800000|2022-05-24 03:10:00|151.96|149.16|152.02|149.22|152.15|149.35|151.96|149.16|0
1653362100000|2022-05-24 03:15:00|152.09|149.29|152.21|149.41|152.28|149.48|152.02|149.22|0
1653362400000|2022-05-24 03:20:00|152.15|149.35|152.62|149.82|152.65|149.85|152.15|149.35|0
1653362700000|2022-05-24 03:25:00|152.59|149.79|152.62|149.82|152.85|150.05|152.59|149.79|0
1653363000000|2022-05-24 03:30:00|152.65|149.85|152.59|149.79|152.65|149.85|152.4|149.6|0
1653363300000|2022-05-24 03:35:00|152.52|149.72|152.58|149.78|152.71|149.91|152.52|149.72|0
1653363600000|2022-05-24 03:40:00|152.62|149.82|152.64|149.84|152.71|149.91|152.52|149.72|0
1653363900000|2022-05-24 03:45:00|152.61|149.81|152.42|149.62|152.64|149.84|152.42|149.62|0
1653364200000|2022-05-24 03:50:00|152.39|149.59|152|149.2|152.71|149.91|151.94|149.14|0
1653364500000|2022-05-24 03:55:00|152.07|149.27|151.84|149.04|152.07|149.27|151.65|148.85|0
1653364800000|2022-05-24 04:00:00|151.87|149.07|151.74|148.94|151.94|149.14|151.65|148.85|0
1653365100000|2022-05-24 04:05:00|151.71|148.91|151.74|148.94|151.81|149.01|151.62|148.82|0
1653365400000|2022-05-24 04:10:00|151.68|148.88|152.06|149.26|152.25|149.45|151.68|148.88|0
1653365700000|2022-05-24 04:15:00|152.12|149.32|152.5|149.7|152.5|149.7|152.12|149.32|0
1653366000000|2022-05-24 04:20:00|152.47|149.67|152.34|149.54|152.5|149.7|152.24|149.44|0
1653366300000|2022-05-24 04:25:00|152.37|149.57|152.43|149.63|152.5|149.7|152.37|149.57|0
1653366600000|2022-05-24 04:30:00|152.47|149.67|152.62|149.82|152.78|149.98|152.37|149.57|0
1653366900000|2022-05-24 04:35:00|152.65|149.85|152.49|149.69|152.68|149.88|152.43|149.63|0
1653367200000|2022-05-24 04:40:00|152.46|149.66|152.74|149.94|152.78|149.98|152.43|149.63|0
1653367500000|2022-05-24 04:45:00|152.81|150.01|153.7|150.9|153.74|150.94|152.74|149.94|0
1653367800000|2022-05-24 04:50:00|153.77|150.97|153.38|150.58|153.83|151.03|153.16|150.36|0
1653368100000|2022-05-24 04:55:00|153.32|150.52|153.57|150.77|153.83|151.03|153.25|150.45|0
1653368400000|2022-05-24 05:00:00|153.63|150.83|153.76|150.96|154.34|151.54|153.51|150.71|0
1653368700000|2022-05-24 05:05:00|153.79|150.99|153.18|150.38|153.86|151.06|153.18|150.38|0
1653369000000|2022-05-24 05:10:00|153.12|150.32|154.4|151.6|154.46|151.66|152.99|150.19|0
1653369300000|2022-05-24 05:15:00|155.05|152.25|153.75|150.95|155.05|152.25|153.62|150.82|0
1653369600000|2022-05-24 05:20:00|153.69|150.89|154.17|151.37|154.33|151.53|153.56|150.76|0
1653369900000|2022-05-24 05:25:00|154.14|151.34|154.78|151.98|154.84|152.04|153.85|151.05|0
1653370200000|2022-05-24 05:30:00|154.71|151.91|154.42|151.62|155.04|152.24|154.39|151.59|0
1653370500000|2022-05-24 05:35:00|154.39|151.59|155.42|152.62|156.27|153.47|154.2|151.4|0
1653370800000|2022-05-24 05:40:00|155.49|152.69|156.53|153.73|156.53|153.73|155.46|152.66|0
1653371100000|2022-05-24 05:45:00|156.59|153.79|156.2|153.4|156.59|153.79|155.87|153.07|0
1653371400000|2022-05-24 05:50:00|156.26|153.46|156.46|153.66|156.85|154.05|156.26|153.46|0
1653371700000|2022-05-24 05:55:00|156.42|153.62|156.39|153.59|156.71|153.91|156.19|153.39|0
1653372000000|2022-05-24 06:00:00|156.42|153.62|155.6|152.8|157.04|154.24|155.54|152.74|0
1653372300000|2022-05-24 06:05:00|155.54|152.74|156.25|153.45|156.32|153.52|155.35|152.55|0
1653372600000|2022-05-24 06:10:00|156.12|153.32|156.15|153.35|156.51|153.71|155.99|153.19|0
1653372900000|2022-05-24 06:15:00|156.06|153.26|156.44|153.64|156.51|153.71|155.73|152.93|0
1653373200000|2022-05-24 06:20:00|156.51|153.71|156.05|153.25|156.7|153.9|155.73|152.93|0
1653373500000|2022-05-24 06:25:00|156.12|153.32|156.15|153.35|156.25|153.45|155.95|153.15|0
1653373800000|2022-05-24 06:30:00|156.34|153.54|156.21|153.41|156.34|153.54|155.79|152.99|0
1653374100000|2022-05-24 06:35:00|156.18|153.38|158.31|155.51|158.51|155.71|151.84|149.04|0
1653374400000|2022-05-24 06:40:00|158.25|155.45|158.57|155.77|158.68|155.88|158.11|155.31|0
1653374700000|2022-05-24 06:45:00|158.64|155.84|158.61|155.81|159.04|156.24|158.44|155.64|0
1653375000000|2022-05-24 06:50:00|158.64|155.84|157.45|154.65|158.64|155.84|157.38|154.58|0
1653375300000|2022-05-24 06:55:00|157.48|154.68|157.42|154.62|157.84|155.04|157.12|154.32|0
1653375600000|2022-05-24 07:00:00|157.51|154.71|156.5|153.7|157.51|154.71|156.07|153.27|0
1653375900000|2022-05-24 07:05:00|156.3|153.9|157.64|155.24|157.64|155.24|156.3|153.9|0
1653376200000|2022-05-24 07:10:00|157.8|155.4|154.97|152.57|158.07|155.67|154.71|152.31|0
1653376500000|2022-05-24 07:15:00|154.91|152.51|156.45|154.05|156.75|154.35|154.65|152.25|0
1653376800000|2022-05-24 07:20:00|156.52|154.12|156.35|153.95|156.81|154.41|156|153.6|0
1653377100000|2022-05-24 07:25:00|156.39|153.99|156.61|154.21|157.56|155.16|155.86|153.46|0
1653377400000|2022-05-24 07:30:00|156.32|153.92|156.15|153.75|156.38|153.98|154.82|152.42|0
1653377700000|2022-05-24 07:35:00|156.12|153.72|157.89|155.49|158.35|155.95|156.09|153.69|0
1653378000000|2022-05-24 07:40:00|157.99|155.59|158.94|156.54|159.57|157.17|157.89|155.49|0
1653378300000|2022-05-24 07:45:00|159.07|156.67|158.8|156.4|159.7|157.3|158.34|155.94|0
1653378600000|2022-05-24 07:50:00|158.91|156.51|157.88|155.48|159.27|156.87|157.88|155.48|0
1653378900000|2022-05-24 07:55:00|157.91|155.51|156.53|154.13|158.08|155.68|156.43|154.03|0
1653379200000|2022-05-24 08:00:00|156.6|154.2|156.95|154.55|157.35|154.95|155.98|153.58|0
1653379500000|2022-05-24 08:05:00|156.86|154.46|156.56|154.16|157.35|154.95|156.46|154.06|0
1653379800000|2022-05-24 08:10:00|156.63|154.23|155.91|153.51|157.02|154.62|155.71|153.31|0
1653380100000|2022-05-24 08:15:00|155.97|153.57|156.85|154.45|157.47|155.07|155.94|153.54|0
1653380400000|2022-05-24 08:20:00|156.88|154.48|156.36|153.96|157.73|155.33|156.23|153.83|0
1653380700000|2022-05-24 08:25:00|156.42|154.02|156.29|153.89|156.98|154.58|156.26|153.86|0
1653381000000|2022-05-24 08:30:00|156.32|153.92|156.65|154.25|156.91|154.51|156.03|153.63|0
1653381300000|2022-05-24 08:35:00|156.61|154.21|156.48|154.08|157.46|155.06|156.48|154.08|0
1653381600000|2022-05-24 08:40:00|156.61|154.21|157.53|155.13|157.53|155.13|156.55|154.15|0
1653381900000|2022-05-24 08:45:00|157.59|155.19|157.13|154.73|157.72|155.32|156.74|154.34|0
1653382200000|2022-05-24 08:50:00|157.2|154.8|158.4|156|158.8|156.4|157.02|154.62|0
1653382500000|2022-05-24 08:55:00|158.44|156.04|158.47|156.07|158.83|156.43|157.94|155.54|0
1653382800000|2022-05-24 09:00:00|158.4|156|158.27|155.87|158.44|156.04|157.77|155.37|0
1653383100000|2022-05-24 09:05:00|158.23|155.83|158.2|155.8|158.6|156.2|158|155.6|0
1653383400000|2022-05-24 09:10:00|158.07|155.67|157.6|155.2|158.46|156.06|157.34|154.94|0
1653383700000|2022-05-24 09:15:00|157.54|155.14|158.19|155.79|158.19|155.79|157.37|154.97|0
1653384000000|2022-05-24 09:20:00|158|155.6|157.93|155.53|158|155.6|157.47|155.07|0
1653384300000|2022-05-24 09:25:00|157.99|155.59|157.07|154.67|158.09|155.69|156.81|154.41|0
1653384600000|2022-05-24 09:30:00|156.97|154.57|156.8|154.4|157.53|155.13|156.8|154.4|0
1653384900000|2022-05-24 09:35:00|156.84|154.44|156.47|154.07|157.04|154.64|156.34|153.94|0
1653385200000|2022-05-24 09:40:00|156.34|153.94|156.6|154.2|156.8|154.4|156.28|153.88|0
1653385500000|2022-05-24 09:45:00|156.57|154.17|155.75|153.35|156.67|154.27|155.75|153.35|0
1653385800000|2022-05-24 09:50:00|155.88|153.48|155.52|153.12|155.95|153.55|155.36|152.96|0
1653386100000|2022-05-24 09:55:00|155.49|153.09|155.26|152.86|155.49|153.09|154.64|152.24|0
1653386400000|2022-05-24 10:00:00|155.23|152.83|155.87|153.47|156.1|153.7|155.16|152.76|0
1653386700000|2022-05-24 10:05:00|155.91|153.51|154.83|152.43|156.2|153.8|154.74|152.34|0
1653387000000|2022-05-24 10:10:00|154.8|152.4|154.96|152.56|155.16|152.76|154.41|152.01|0
1653387300000|2022-05-24 10:15:00|154.89|152.49|153.95|151.55|154.96|152.56|153.86|151.46|0
1653387600000|2022-05-24 10:20:00|153.99|151.59|153.92|151.52|154.15|151.75|153.28|150.88|0
1653387900000|2022-05-24 10:25:00|153.98|151.58|153.82|151.42|154.56|152.16|153.79|151.39|0
1653388200000|2022-05-24 10:30:00|153.92|151.52|154.11|151.71|154.11|151.71|153.46|151.06|0
1653388500000|2022-05-24 10:35:00|154.17|151.77|154.43|152.03|154.72|152.32|154.17|151.77|0
1653388800000|2022-05-24 10:40:00|154.49|152.09|154.46|152.06|154.65|152.25|154.1|151.7|0
1653389100000|2022-05-24 10:45:00|154.49|152.09|154.62|152.22|154.81|152.41|154.2|151.8|0
1653389400000|2022-05-24 10:50:00|154.65|152.25|154.55|152.15|154.97|152.57|154.36|151.96|0
1653389700000|2022-05-24 10:55:00|154.62|152.22|154.78|152.38|154.78|152.38|154.1|151.7|0
1653390000000|2022-05-24 11:00:00|154.68|152.28|154.31|151.91|154.68|152.28|152.66|150.26|0
1653390300000|2022-05-24 11:05:00|154.24|151.84|152.32|149.92|154.24|151.84|152.32|149.92|0
1653390600000|2022-05-24 11:10:00|152.44|150.04|153.11|150.71|153.21|150.81|152.44|150.04|0
1653390900000|2022-05-24 11:15:00|153.14|150.74|152.63|150.23|153.43|151.03|152.57|150.17|0
1653391200000|2022-05-24 11:20:00|152.57|150.17|153.46|151.06|153.46|151.06|152.5|150.1|0
1653391500000|2022-05-24 11:25:00|153.4|151|152.82|150.42|153.52|151.12|152.72|150.32|0
1653391800000|2022-05-24 11:30:00|152.88|150.48|152.49|150.09|153.01|150.61|152.43|150.03|0
1653392100000|2022-05-24 11:35:00|152.56|150.16|154.1|151.7|154.32|151.92|152.3|149.9|0
1653392400000|2022-05-24 11:40:00|154.19|151.79|153.52|151.12|154.61|152.21|153.39|150.99|0
1653392700000|2022-05-24 11:45:00|153.68|151.28|154.03|151.63|154.29|151.89|153.45|151.05|0
1653393000000|2022-05-24 11:50:00|153.93|151.53|154.74|152.34|154.9|152.5|153.93|151.53|0
1653393300000|2022-05-24 11:55:00|154.67|152.27|154.73|152.33|155.32|152.92|154.67|152.27|0
1653393600000|2022-05-24 12:00:00|154.67|152.27|154.21|151.81|155.45|153.05|154.21|151.81|0
1653393900000|2022-05-24 12:05:00|154.28|151.88|156.16|153.76|156.35|153.95|154.28|151.88|0
1653394200000|2022-05-24 12:10:00|156.13|153.73|155.63|153.23|156.16|153.76|155.28|152.88|0
1653394500000|2022-05-24 12:15:00|155.7|153.3|154.94|152.54|155.96|153.56|154.84|152.44|0
1653394800000|2022-05-24 12:20:00|154.87|152.47|155.46|153.06|155.78|153.38|154.87|152.47|0
1653395100000|2022-05-24 12:25:00|155.52|153.12|154.71|152.31|155.52|153.12|154.35|151.95|0
1653395400000|2022-05-24 12:30:00|154.61|152.21|153.96|151.56|155.26|152.86|153.57|151.17|0
1653395700000|2022-05-24 12:35:00|154.02|151.62|153.35|150.95|154.25|151.85|152.8|150.4|0
1653396000000|2022-05-24 12:40:00|153.38|150.98|153.18|150.78|153.44|151.04|152.61|150.21|0
1653396300000|2022-05-24 12:45:00|153.12|150.72|152.73|150.33|153.25|150.85|152.67|150.27|0
1653396600000|2022-05-24 12:50:00|152.67|150.27|152.89|150.49|152.92|150.52|152.09|149.69|0
1653396900000|2022-05-24 12:55:00|152.92|150.52|153.05|150.65|153.24|150.84|152.6|150.2|0
1653397200000|2022-05-24 13:00:00|152.98|150.58|153.56|151.16|154.14|151.74|152.85|150.45|0
1653397500000|2022-05-24 13:05:00|153.69|151.29|153.81|151.41|154.04|151.64|153.24|150.84|0
1653397800000|2022-05-24 13:10:00|153.88|151.48|153.17|150.77|153.88|151.48|153.1|150.7|0
1653398100000|2022-05-24 13:15:00|153.07|150.67|153.17|150.77|153.49|151.09|152.78|150.38|0
1653398400000|2022-05-24 13:20:00|153.23|150.83|152.84|150.44|153.23|150.83|152.33|149.93|0
1653398700000|2022-05-24 13:25:00|152.97|150.57|154.32|151.92|154.52|152.12|152.97|150.57|0
1653399000000|2022-05-24 13:30:00|154.13|151.73|155.23|152.83|156.14|153.74|151.88|149.48|0
1653399300000|2022-05-24 13:35:00|155.62|153.22|156.99|154.59|157.19|154.79|154.94|152.54|0
1653399600000|2022-05-24 13:40:00|157.32|154.92|155.83|153.43|157.38|154.98|155.11|152.71|0
1653399900000|2022-05-24 13:45:00|156.26|153.86|156.61|154.21|157.14|154.74|154.33|151.93|0
1653400200000|2022-05-24 13:50:00|156.75|154.35|156.87|154.47|157.27|154.87|154.59|152.19|0
1653400500000|2022-05-24 13:55:00|156.81|154.41|158.52|156.12|158.52|156.12|156.68|154.28|0
1653400800000|2022-05-24 14:00:00|158.69|156.29|160.24|157.84|160.58|158.18|157.91|155.51|0
1653401100000|2022-05-24 14:05:00|160.44|158.04|162.46|160.06|162.77|160.37|159.51|157.11|0
1653401400000|2022-05-24 14:10:00|162.53|160.13|164.91|162.51|165.25|162.85|161.99|159.59|0
1653401700000|2022-05-24 14:15:00|164.84|162.44|167.12|164.72|167.46|165.06|164.84|162.44|0
1653402000000|2022-05-24 14:20:00|167.25|164.85|165.52|163.12|167.25|164.85|163.68|161.28|0
1653402300000|2022-05-24 14:25:00|165.73|163.33|165.07|162.67|168.52|166.12|165|162.6|0
1653402600000|2022-05-24 14:30:00|165.27|162.87|167.05|164.65|167.4|165|165.27|162.87|0
1653402900000|2022-05-24 14:35:00|167.33|164.93|166.36|163.96|167.81|165.41|165.2|162.8|0
1653403200000|2022-05-24 14:40:00|166.71|164.31|166.84|164.44|168.29|165.89|165.33|162.93|0
1653403500000|2022-05-24 14:45:00|167.05|164.65|169.96|167.56|170.1|167.7|165.61|163.21|0
1653403800000|2022-05-24 14:50:00|170.03|167.63|169.61|167.21|170.66|168.26|168.57|166.17|0
1653404100000|2022-05-24 14:55:00|169.82|167.42|167.66|165.26|170.17|167.77|167.59|165.19|0
1653404400000|2022-05-24 15:00:00|167.8|165.4|166.74|164.34|168.15|165.75|164.74|162.34|0
1653404700000|2022-05-24 15:05:00|166.98|164.58|166.5|164.1|167.53|165.13|165.54|163.14|0
1653405000000|2022-05-24 15:10:00|166.43|164.03|167.39|164.99|167.88|165.48|165.95|163.55|0
1653405300000|2022-05-24 15:15:00|167.25|164.85|168.01|165.61|168.36|165.96|164.71|162.31|0
1653405600000|2022-05-24 15:20:00|168.08|165.68|166.9|164.5|169.05|166.65|166.15|163.75|0
1653405900000|2022-05-24 15:25:00|166.73|164.33|165.66|163.26|167.32|164.92|165.6|163.2|0
1653406200000|2022-05-24 15:30:00|165.7|163.3|166|163.6|167.24|164.84|164.98|162.58|0
1653406500000|2022-05-24 15:35:00|166.14|163.74|166.21|163.81|167.24|164.84|165.32|162.92|0
1653406800000|2022-05-24 15:40:00|166.14|163.74|163.68|161.28|166.41|164.01|163.61|161.21|0
1653407100000|2022-05-24 15:45:00|163.88|161.48|159.8|157.4|163.88|161.48|159.66|157.26|0
1653407400000|2022-05-24 15:50:00|159.6|157.2|161.26|158.86|161.46|159.06|159.6|157.2|0
1653407700000|2022-05-24 15:55:00|161.06|158.66|160.66|158.26|161.46|159.06|158.73|156.33|0
1653408000000|2022-05-24 16:00:00|160.72|158.32|160.59|158.19|162.07|159.67|160.19|157.79|0
1653408300000|2022-05-24 16:05:00|160.52|158.12|158.79|156.39|161.39|158.99|158.79|156.39|0
1653408600000|2022-05-24 16:10:00|158.86|156.46|156.24|153.84|159.25|156.85|156.18|153.78|0
1653408900000|2022-05-24 16:15:00|155.98|153.58|155.69|153.29|156.15|153.75|153.64|151.24|0
1653409200000|2022-05-24 16:20:00|155.82|153.42|157.06|154.66|157.4|155|155.82|153.42|0
1653409500000|2022-05-24 16:25:00|156.87|154.47|157.99|155.59|158.19|155.79|156.41|154.01|0
1653409800000|2022-05-24 16:30:00|158.05|155.65|159.92|157.52|160.12|157.72|157.23|154.83|0
1653410100000|2022-05-24 16:35:00|159.85|157.45|161.86|159.46|162.13|159.73|159.65|157.25|0
1653410400000|2022-05-24 16:40:00|161.66|159.26|161.79|159.39|161.93|159.53|161.05|158.65|0
1653410700000|2022-05-24 16:45:00|161.86|159.46|161.1|158.7|162.2|159.8|157.99|155.59|0
1653411000000|2022-05-24 16:50:00|161.03|158.63|161.1|158.7|161.71|159.31|160.63|158.23|0
1653411300000|2022-05-24 16:55:00|160.76|158.36|159.76|157.36|160.76|158.36|158.23|155.83|0
1653411600000|2022-05-24 17:00:00|160.42|158.02|163.6|161.2|163.6|161.2|160.09|157.69|0
1653411900000|2022-05-24 17:05:00|163.73|161.33|162.71|160.31|163.73|161.33|162.17|159.77|0
1653412200000|2022-05-24 17:10:00|162.92|160.52|162.3|159.9|163.26|160.86|161.7|159.3|0
1653412500000|2022-05-24 17:15:00|162.44|160.04|161.69|159.29|163.05|160.65|160.65|158.25|0
1653412800000|2022-05-24 17:20:00|161.56|159.16|162.16|159.76|163.05|160.65|161.42|159.02|0
1653413100000|2022-05-24 17:25:00|162.23|159.83|160.34|157.94|162.77|160.37|160.04|157.64|0
1653413400000|2022-05-24 17:30:00|160.75|158.35|161.42|159.02|162.57|160.17|160.65|158.25|0
1653413700000|2022-05-24 17:35:00|161.21|158.81|158.87|156.47|161.55|159.15|158.67|156.27|0
1653414000000|2022-05-24 17:40:00|158.8|156.4|156.32|153.92|158.8|156.4|155.84|153.44|0
1653414300000|2022-05-24 17:45:00|156.45|154.05|156.12|153.72|157.17|154.77|154.55|152.15|0
1653414600000|2022-05-24 17:50:00|155.85|153.45|155.33|152.93|156.45|154.05|154.67|152.27|0
1653414900000|2022-05-24 17:55:00|155.07|152.67|155.59|153.19|155.98|153.58|154.15|151.75|0
1653415200000|2022-05-24 18:00:00|155.49|153.09|157.49|155.09|157.49|155.09|155.06|152.66|0
1653415500000|2022-05-24 18:05:00|157.3|154.9|153.69|151.29|157.56|155.16|152.92|150.52|0
1653415800000|2022-05-24 18:10:00|153.76|151.36|153.27|150.87|153.89|151.49|150.99|148.59|0
1653416100000|2022-05-24 18:15:00|153.17|150.77|155.74|153.34|156.46|154.06|153.11|150.71|0
1653416400000|2022-05-24 18:20:00|155.87|153.47|154.05|151.65|157.12|154.72|154.05|151.65|0
1653416700000|2022-05-24 18:25:00|154.11|151.71|154.69|152.29|154.69|152.29|153.01|150.61|0
1653417000000|2022-05-24 18:30:00|155.02|152.62|153.26|150.86|155.51|153.11|153.14|150.74|0
1653417300000|2022-05-24 18:35:00|153.33|150.93|152.36|149.96|153.91|151.51|152.04|149.64|0
1653417600000|2022-05-24 18:40:00|152.14|149.74|156.12|153.72|156.19|153.79|151.98|149.58|0
1653417900000|2022-05-24 18:45:00|156.39|153.99|158.03|155.63|158.9|156.5|155.89|153.49|0
1653418200000|2022-05-24 18:50:00|158.3|155.9|158.96|156.56|159.16|156.76|157.83|155.43|0
1653418500000|2022-05-24 18:55:00|159.03|156.63|157.76|155.36|159.83|157.43|157.43|155.03|0
1653418800000|2022-05-24 19:00:00|158.09|155.69|154.94|152.54|158.09|155.69|154.61|152.21|0
1653419100000|2022-05-24 19:05:00|155.13|152.73|155.06|152.66|155.39|152.99|153.7|151.3|0
1653419400000|2022-05-24 19:10:00|154.87|152.47|154.54|152.14|155|152.6|153.31|150.91|0
1653419700000|2022-05-24 19:15:00|154.35|151.95|154.93|152.53|155.29|152.89|153.37|150.97|0
1653420000000|2022-05-24 19:20:00|154.86|152.46|153.69|151.29|156.7|154.3|153.11|150.71|0
1653420300000|2022-05-24 19:25:00|153.89|151.49|152.79|150.39|154.64|152.24|152.4|150|0
1653420600000|2022-05-24 19:30:00|152.63|150.23|152.46|150.06|153.3|150.9|152.14|149.74|0
1653420900000|2022-05-24 19:35:00|152.21|149.81|148.02|145.62|152.27|149.87|146.58|144.18|0
1653421200000|2022-05-24 19:40:00|147.95|145.55|149.75|147.35|150.86|148.46|146.47|144.07|0
1653421500000|2022-05-24 19:45:00|150.06|147.66|149.3|146.9|150.06|147.66|147.3|144.9|0
1653421800000|2022-05-24 19:50:00|148.86|146.46|152.1|149.7|152.1|149.7|148.36|145.96|0
1653422100000|2022-05-24 19:55:00|152.23|149.83|147.91|145.51|152.55|150.15|147.91|145.51|0
1653422400000|2022-05-24 20:00:00|147.65|145.25|147.82|145.42|147.91|145.51|146.02|143.62|0
1653422700000|2022-05-24 20:05:00|147.88|145.48|148|145.6|148.32|145.92|147.81|145.41|0
1653423000000|2022-05-24 20:10:00|148.16|145.76|147.62|145.22|148.35|145.95|147.62|145.22|0
1653423300000|2022-05-24 20:15:00|147.72|145.32|148.01|145.21|148.2|145.4|147.7|144.9|0
1653423600000|2022-05-24 20:20:00|148.13|145.33|149.45|146.65|149.9|147.1|148.07|145.27|0
1653423900000|2022-05-24 20:25:00|149.52|146.72|148.95|146.15|149.58|146.78|148.92|146.12|0
1653424200000|2022-05-24 20:30:00|148.88|146.08|148.94|146.14|149.07|146.27|148.79|145.99|0
1653424500000|2022-05-24 20:35:00|148.82|146.02|148.82|146.02|148.94|146.14|148.69|145.89|0
1653424800000|2022-05-24 20:40:00|148.69|145.89|148.62|145.82|148.75|145.95|148.44|145.64|0
1653425100000|2022-05-24 20:45:00|148.5|145.7|147.99|145.19|148.62|145.82|147.87|145.07|0
1653425400000|2022-05-24 20:50:00|147.87|145.07|147.68|144.88|147.99|145.19|147.68|144.88|0
1653425700000|2022-05-24 20:55:00|147.74|144.94|147.4|144.6|147.74|144.94|146.96|144.16|0
1653426000000|2022-05-24 21:00:00|147.33|144.53|147.32|144.52|147.47|144.67|147.28|144.48|0
1653426300000|2022-05-24 21:05:00|147.4|144.6|147.38|144.58|147.51|144.71|147.38|144.58|0
1653426600000|2022-05-24 21:10:00|147.44|144.64|147.42|144.62|147.46|144.66|147.38|144.58|0
1653426900000|2022-05-24 21:15:00|147.37|144.57|147.22|144.42|147.45|144.65|147.17|144.37|0
1653427200000|2022-05-24 21:20:00|147.26|144.46|147.29|144.49|147.42|144.62|147.25|144.45|0
1653427500000|2022-05-24 21:25:00|147.3|144.5|147.29|144.49|147.33|144.53|147.23|144.43|0
1653427800000|2022-05-24 21:30:00|147.43|144.63|147.32|144.52|147.43|144.63|147.32|144.52|0
1653428100000|2022-05-24 21:35:00|147.28|144.48|147.27|144.47|147.28|144.48|147.23|144.43|0
1653428400000|2022-05-24 21:40:00|147.23|144.43|147.25|144.45|147.25|144.45|147.22|144.42|0
1653428700000|2022-05-24 21:45:00|147.24|144.44|147.44|144.64|147.44|144.64|147.24|144.44|0
1653429000000|2022-05-24 21:50:00|147.43|144.63|147.19|144.39|147.43|144.63|147.19|144.39|0
1653429300000|2022-05-24 21:55:00|147.17|144.37|147.27|144.47|147.3|144.5|147.17|144.37|0
1653429600000|2022-05-24 22:00:00|147.24|144.44|146.71|143.91|147.24|144.44|146.59|143.79|0
1653429900000|2022-05-24 22:05:00|146.74|143.94|146.65|143.85|146.9|144.1|146.49|143.69|0
1653430200000|2022-05-24 22:10:00|146.58|143.78|145.19|142.39|146.64|143.84|145.13|142.33|0
1653430500000|2022-05-24 22:15:00|145.16|142.36|144.85|142.05|145.22|142.42|144.6|141.8|0
1653430800000|2022-05-24 22:20:00|144.94|142.14|144.97|142.17|145.46|142.66|144.85|142.05|0
1653431100000|2022-05-24 22:25:00|144.94|142.14|144.96|142.16|145.09|142.29|144.66|141.86|0
1653431400000|2022-05-24 22:30:00|145.03|142.23|144.65|141.85|145.27|142.47|144.65|141.85|0
1653431700000|2022-05-24 22:35:00|144.59|141.79|144.59|141.79|144.65|141.85|144.29|141.49|0
1653432000000|2022-05-24 22:40:00|144.62|141.82|144.9|142.1|144.96|142.16|144.47|141.67|0
1653432300000|2022-05-24 22:45:00|144.96|142.16|144.99|142.19|145.26|142.46|144.89|142.09|0
1653432600000|2022-05-24 22:50:00|145.02|142.22|145.26|142.46|145.38|142.58|144.99|142.19|0
1653432900000|2022-05-24 22:55:00|145.29|142.49|145.07|142.27|145.29|142.49|144.92|142.12|0
1653433200000|2022-05-24 23:00:00|144.92|142.12|144.89|142.09|145.07|142.27|144.8|142|0
1653433500000|2022-05-24 23:05:00|144.76|141.96|144.39|141.59|144.76|141.96|144.21|141.41|0
1653433800000|2022-05-24 23:10:00|144.45|141.65|144.02|141.22|144.45|141.65|143.96|141.16|0
1653434100000|2022-05-24 23:15:00|144.05|141.25|144.2|141.4|144.27|141.47|144.02|141.22|0
1653434400000|2022-05-24 23:20:00|144.14|141.34|144.14|141.34|144.2|141.4|144.08|141.28|0
1653434700000|2022-05-24 23:25:00|144.08|141.28|144.51|141.71|144.54|141.74|143.96|141.16|0
1653435000000|2022-05-24 23:30:00|144.44|141.64|144.32|141.52|144.44|141.64|144.08|141.28|0
1653435300000|2022-05-24 23:35:00|144.26|141.46|144.5|141.7|144.56|141.76|144.26|141.46|0
1653435600000|2022-05-24 23:40:00|144.53|141.73|144.81|142.01|144.81|142.01|144.5|141.7|0
1653435900000|2022-05-24 23:45:00|144.87|142.07|145.3|142.5|145.36|142.56|144.87|142.07|0
1653436200000|2022-05-24 23:50:00|145.33|142.53|145.54|142.74|145.54|142.74|145.17|142.37|0
1653436500000|2022-05-24 23:55:00|145.6|142.8|145.11|142.31|145.6|142.8|145.11|142.31|0
1653436800000|2022-05-25 00:00:00|145.17|142.37|145.97|143.17|146.03|143.23|145.17|142.37|0
1653437100000|2022-05-25 00:05:00|145.94|143.14|146.22|143.42|146.4|143.6|145.6|142.8|0
1653437400000|2022-05-25 00:10:00|146.28|143.48|147.77|144.97|148.15|145.35|146.28|143.48|0
1653437700000|2022-05-25 00:15:00|147.9|145.1|148.46|145.66|148.9|146.1|147.65|144.85|0
1653438000000|2022-05-25 00:20:00|148.4|145.6|148.27|145.47|148.77|145.97|148.02|145.22|0
1653438300000|2022-05-25 00:25:00|148.24|145.44|147.83|145.03|149.15|146.35|147.83|145.03|0
1653438600000|2022-05-25 00:30:00|147.7|144.9|148.08|145.28|148.2|145.4|147.39|144.59|0
1653438900000|2022-05-25 00:35:00|148.05|145.25|147.76|144.96|148.26|145.46|147.64|144.84|0
1653439200000|2022-05-25 00:40:00|147.73|144.93|147.2|144.4|147.73|144.93|147.2|144.4|0
1653439500000|2022-05-25 00:45:00|147.01|144.21|147.32|144.52|147.32|144.52|146.76|143.96|0
1653439800000|2022-05-25 00:50:00|147.26|144.46|147.44|144.64|147.5|144.7|146.88|144.08|0
1653440100000|2022-05-25 00:55:00|147.38|144.58|147.44|144.64|147.5|144.7|147.07|144.27|0
1653440400000|2022-05-25 01:00:00|147.56|144.76|146.81|144.01|147.56|144.76|146.78|143.98|0
1653440700000|2022-05-25 01:05:00|146.87|144.07|146.75|143.95|147.43|144.63|146.56|143.76|0
1653441000000|2022-05-25 01:10:00|146.69|143.89|146.87|144.07|147.18|144.38|146.41|143.61|0
1653441300000|2022-05-25 01:15:00|146.81|144.01|146.22|143.42|146.81|144.01|145.94|143.14|0
1653441600000|2022-05-25 01:20:00|146.25|143.45|146.68|143.88|146.99|144.19|146|143.2|0
1653441900000|2022-05-25 01:25:00|146.62|143.82|146.8|144|146.93|144.13|146.3|143.5|0
1653442200000|2022-05-25 01:30:00|146.74|143.94|146.61|143.81|146.99|144.19|146.55|143.75|0
1653442500000|2022-05-25 01:35:00|146.64|143.84|146.05|143.25|146.86|144.06|146.05|143.25|0
1653442800000|2022-05-25 01:40:00|146.08|143.28|146.45|143.65|146.48|143.68|146.05|143.25|0
1653443100000|2022-05-25 01:45:00|146.42|143.62|145.98|143.18|146.45|143.65|145.86|143.06|0
1653443400000|2022-05-25 01:50:00|145.95|143.15|146.35|143.55|146.42|143.62|145.92|143.12|0
1653443700000|2022-05-25 01:55:00|146.42|143.62|146.1|143.3|146.54|143.74|146.04|143.24|0
1653444000000|2022-05-25 02:00:00|145.98|143.18|144.74|141.94|145.98|143.18|144.62|141.82|0
1653444300000|2022-05-25 02:05:00|144.62|141.82|144.86|142.06|145.08|142.28|144.56|141.76|0
1653444600000|2022-05-25 02:10:00|144.92|142.12|145.23|142.43|145.23|142.43|144.74|141.94|0
1653444900000|2022-05-25 02:15:00|145.29|142.49|145.35|142.55|145.41|142.61|144.67|141.87|0
1653445200000|2022-05-25 02:20:00|145.32|142.52|145.16|142.36|145.35|142.55|144.92|142.12|0
1653445500000|2022-05-25 02:25:00|145.07|142.27|145.44|142.64|145.53|142.73|144.85|142.05|0
1653445800000|2022-05-25 02:30:00|145.47|142.67|145.75|142.95|146.02|143.22|145.28|142.48|0
1653446100000|2022-05-25 02:35:00|145.78|142.98|145.9|143.1|145.9|143.1|145.56|142.76|0
1653446400000|2022-05-25 02:40:00|145.93|143.13|146.21|143.41|146.24|143.44|145.83|143.03|0
1653446700000|2022-05-25 02:45:00|146.24|143.44|145.52|142.72|146.52|143.72|145.52|142.72|0
1653447000000|2022-05-25 02:50:00|145.46|142.66|145.71|142.91|145.77|142.97|145.31|142.51|0
1653447300000|2022-05-25 02:55:00|145.77|142.97|145.64|142.84|145.77|142.97|145.46|142.66|0
1653447600000|2022-05-25 03:00:00|145.67|142.87|145.21|142.41|145.67|142.87|145.15|142.35|0
1653447900000|2022-05-25 03:05:00|145.18|142.38|145.33|142.53|145.55|142.75|145.14|142.34|0
1653448200000|2022-05-25 03:10:00|145.27|142.47|144.71|141.91|145.39|142.59|144.71|141.91|0
1653448500000|2022-05-25 03:15:00|144.68|141.88|145.14|142.34|145.14|142.34|144.65|141.85|0
1653448800000|2022-05-25 03:20:00|145.2|142.4|145.01|142.21|145.45|142.65|144.98|142.18|0
1653449100000|2022-05-25 03:25:00|144.98|142.18|144.95|142.15|145.2|142.4|144.76|141.96|0
1653449400000|2022-05-25 03:30:00|144.89|142.09|144.15|141.35|144.95|142.15|144.15|141.35|0
1653449700000|2022-05-25 03:35:00|144.21|141.41|144.02|141.22|144.39|141.59|143.9|141.1|0
1653450000000|2022-05-25 03:40:00|143.96|141.16|143.59|140.79|144.14|141.34|143.53|140.73|0
1653450300000|2022-05-25 03:45:00|143.53|140.73|143.53|140.73|143.65|140.85|143.47|140.67|0
1653450600000|2022-05-25 03:50:00|143.59|140.79|143.52|140.72|143.59|140.79|143.5|140.7|0
1653450900000|2022-05-25 03:55:00|143.5|140.7|142.97|140.17|143.59|140.79|142.55|139.75|0
1653451200000|2022-05-25 04:00:00|142.94|140.14|143.28|140.48|143.34|140.54|142.91|140.11|0
1653451500000|2022-05-25 04:05:00|143.21|140.41|143.21|140.41|143.34|140.54|143.15|140.35|0
1653451800000|2022-05-25 04:10:00|143.33|140.53|143.82|141.02|143.94|141.14|143.33|140.53|0
1653452100000|2022-05-25 04:15:00|143.88|141.08|143.7|140.9|143.88|141.08|143.64|140.84|0
1653452400000|2022-05-25 04:20:00|143.67|140.87|143.57|140.77|143.7|140.9|143.39|140.59|0
1653452700000|2022-05-25 04:25:00|143.6|140.8|143.79|140.99|143.88|141.08|143.54|140.74|0
1653453000000|2022-05-25 04:30:00|143.75|140.95|143.57|140.77|143.78|140.98|143.39|140.59|0
1653453300000|2022-05-25 04:35:00|143.6|140.8|143.63|140.83|143.72|140.92|143.51|140.71|0
1653453600000|2022-05-25 04:40:00|143.69|140.89|143.62|140.82|143.81|141.01|143.56|140.76|0
1653453900000|2022-05-25 04:45:00|143.56|140.76|144.3|141.5|144.36|141.56|143.44|140.64|0
1653454200000|2022-05-25 04:50:00|144.23|141.43|143.99|141.19|144.23|141.43|143.8|141|0
1653454500000|2022-05-25 04:55:00|143.96|141.16|144.11|141.31|144.11|141.31|143.86|141.06|0
1653454800000|2022-05-25 05:00:00|144.17|141.37|144.01|141.21|144.26|141.46|143.62|140.82|0
1653455100000|2022-05-25 05:05:00|143.98|141.18|143.86|141.06|144.17|141.37|143.86|141.06|0
1653455400000|2022-05-25 05:10:00|143.89|141.09|143.43|140.63|143.92|141.12|143.18|140.38|0
1653455700000|2022-05-25 05:15:00|143.4|140.6|143.3|140.5|143.67|140.87|143.09|140.29|0
1653456000000|2022-05-25 05:20:00|143.33|140.53|143.48|140.68|143.55|140.75|143.24|140.44|0
1653456300000|2022-05-25 05:25:00|143.51|140.71|143.82|141.02|143.85|141.05|143.51|140.71|0
1653456600000|2022-05-25 05:30:00|143.91|141.11|144.37|141.57|144.52|141.72|143.91|141.11|0
1653456900000|2022-05-25 05:35:00|144.4|141.6|144.52|141.72|144.64|141.84|144.21|141.41|0
1653457200000|2022-05-25 05:40:00|144.46|141.66|144.76|141.96|145.07|142.27|144.46|141.66|0
1653457500000|2022-05-25 05:45:00|144.7|141.9|145.01|142.21|145.25|142.45|144.58|141.78|0
1653457800000|2022-05-25 05:50:00|144.94|142.14|144.91|142.11|145.31|142.51|144.79|141.99|0
1653458100000|2022-05-25 05:55:00|144.88|142.08|144.57|141.77|145|142.2|144.54|141.74|0
1653458400000|2022-05-25 06:00:00|144.6|141.8|145.49|142.69|145.68|142.88|144.14|141.34|0
1653458700000|2022-05-25 06:05:00|145.55|142.75|145.68|142.88|145.8|143|145.18|142.38|0
1653459000000|2022-05-25 06:10:00|145.65|142.85|146.05|143.25|146.17|143.37|145.43|142.63|0
1653459300000|2022-05-25 06:15:00|146.11|143.31|146.73|143.93|147.13|144.33|146.05|143.25|0
1653459600000|2022-05-25 06:20:00|146.76|143.96|146.66|143.86|146.79|143.99|146.29|143.49|0
1653459900000|2022-05-25 06:25:00|146.6|143.8|146.51|143.71|146.91|144.11|146.47|143.67|0
1653460200000|2022-05-25 06:30:00|146.54|143.74|146.22|143.42|146.97|144.17|146.22|143.42|0
1653460500000|2022-05-25 06:35:00|146.16|143.36|144.95|142.15|146.16|143.36|144.83|142.03|0
1653460800000|2022-05-25 06:40:00|144.92|142.12|144.18|141.38|145.11|142.31|144.03|141.23|0
1653461100000|2022-05-25 06:45:00|144.24|141.44|143.72|140.92|144.92|142.12|143.57|140.77|0
1653461400000|2022-05-25 06:50:00|143.87|141.07|143.44|140.64|144.05|141.25|143.01|140.21|0
1653461700000|2022-05-25 06:55:00|143.5|140.7|143.36|140.56|144.21|141.41|143.07|140.27|0
1653462000000|2022-05-25 07:00:00|143.63|140.83|145.32|142.52|145.5|142.7|143.57|140.77|0
1653462300000|2022-05-25 07:05:00|145.15|142.75|144.16|141.76|145.3|142.9|143.83|141.43|0
1653462600000|2022-05-25 07:10:00|144.25|141.85|144.07|141.67|144.9|142.5|143.82|141.42|0
1653462900000|2022-05-25 07:15:00|143.95|141.55|144.56|142.16|144.74|142.34|143.39|140.99|0
1653463200000|2022-05-25 07:20:00|144.53|142.13|145.05|142.65|145.98|143.58|144.43|142.03|0
1653463500000|2022-05-25 07:25:00|145.02|142.62|145.88|143.48|145.91|143.51|144.86|142.46|0
1653463800000|2022-05-25 07:30:00|145.91|143.51|146.4|144|146.84|144.44|145.88|143.48|0
1653464100000|2022-05-25 07:35:00|146.34|143.94|147.4|145|147.59|145.19|146.03|143.63|0
1653464400000|2022-05-25 07:40:00|147.34|144.94|147.02|144.62|147.46|145.06|146.56|144.16|0
1653464700000|2022-05-25 07:45:00|146.99|144.59|146.8|144.4|147.68|145.28|146.71|144.31|0
1653465000000|2022-05-25 07:50:00|146.83|144.43|146.64|144.24|147.02|144.62|146.21|143.81|0
1653465300000|2022-05-25 07:55:00|146.71|144.31|147.39|144.99|147.67|145.27|146.64|144.24|0
1653465600000|2022-05-25 08:00:00|147.36|144.96|148.3|145.9|149.02|146.62|146.89|144.49|0
1653465900000|2022-05-25 08:05:00|148.23|145.83|150.6|148.2|150.6|148.2|148.23|145.83|0
1653466200000|2022-05-25 08:10:00|150.54|148.14|149.96|147.56|150.86|148.46|149.81|147.41|0
1653466500000|2022-05-25 08:15:00|150.09|147.69|150.41|148.01|150.85|148.45|150.06|147.66|0
1653466800000|2022-05-25 08:20:00|150.47|148.07|149.9|147.5|150.66|148.26|149.77|147.37|0
1653467100000|2022-05-25 08:25:00|149.96|147.56|149.86|147.46|150.27|147.87|149.64|147.24|0
1653467400000|2022-05-25 08:30:00|149.8|147.4|148.85|146.45|149.8|147.4|148.75|146.35|0
1653467700000|2022-05-25 08:35:00|148.94|146.54|148.75|146.35|149.26|146.86|148.37|145.97|0
1653468000000|2022-05-25 08:40:00|148.81|146.41|148.43|146.03|148.81|146.41|148.25|145.85|0
1653468300000|2022-05-25 08:45:00|148.5|146.1|148.75|146.35|148.81|146.41|148.43|146.03|0
1653468600000|2022-05-25 08:50:00|148.68|146.28|148.27|145.87|149|146.6|148.12|145.72|0
1653468900000|2022-05-25 08:55:00|148.3|145.9|149.75|147.35|149.75|147.35|148.18|145.78|0
1653469200000|2022-05-25 09:00:00|149.82|147.42|150.74|148.34|150.96|148.56|149.69|147.29|0
1653469500000|2022-05-25 09:05:00|150.7|148.3|150.61|148.21|151.15|148.75|150.32|147.92|0
1653469800000|2022-05-25 09:10:00|150.57|148.17|152.2|149.8|152.2|149.8|150.38|147.98|0
1653470100000|2022-05-25 09:15:00|152.3|149.9|151.01|148.61|152.49|150.09|150.73|148.33|0
1653470400000|2022-05-25 09:20:00|150.98|148.58|151.01|148.61|151.46|149.06|150.82|148.42|0
1653470700000|2022-05-25 09:25:00|150.95|148.55|150.76|148.36|151.78|149.38|150.5|148.1|0
1653471000000|2022-05-25 09:30:00|150.82|148.42|149.93|147.53|151.27|148.87|149.86|147.46|0
1653471300000|2022-05-25 09:35:00|149.96|147.56|149.92|147.52|150.24|147.84|149.55|147.15|0
1653471600000|2022-05-25 09:40:00|149.86|147.46|150.37|147.97|150.43|148.03|149.8|147.4|0
1653471900000|2022-05-25 09:45:00|150.43|148.03|149.35|146.95|150.49|148.09|149.35|146.95|0
1653472200000|2022-05-25 09:50:00|149.41|147.01|148.56|146.16|149.48|147.08|148.34|145.94|0
1653472500000|2022-05-25 09:55:00|148.62|146.22|148.87|146.47|149|146.6|148.46|146.06|0
1653472800000|2022-05-25 10:00:00|148.97|146.57|148.33|145.93|149|146.6|148.15|145.75|0
1653473100000|2022-05-25 10:05:00|148.27|145.87|148.36|145.96|148.71|146.31|148.14|145.74|0
1653473400000|2022-05-25 10:10:00|148.39|145.99|149.02|146.62|149.15|146.75|147.89|145.49|0
1653473700000|2022-05-25 10:15:00|149.05|146.65|149.02|146.62|149.43|147.03|148.89|146.49|0
1653474000000|2022-05-25 10:20:00|149.05|146.65|148.7|146.3|149.14|146.74|148.51|146.11|0
1653474300000|2022-05-25 10:25:00|148.61|146.21|148.83|146.43|148.83|146.43|148.2|145.8|0
1653474600000|2022-05-25 10:30:00|148.89|146.49|149.71|147.31|149.83|147.43|148.83|146.43|0
1653474900000|2022-05-25 10:35:00|149.64|147.24|149.83|147.43|150.02|147.62|149.58|147.18|0
1653475200000|2022-05-25 10:40:00|149.71|147.31|149.29|146.89|149.77|147.37|149.07|146.67|0
1653475500000|2022-05-25 10:45:00|149.39|146.99|151.26|148.86|151.48|149.08|149.39|146.99|0
1653475800000|2022-05-25 10:50:00|151.36|148.96|151.23|148.83|151.87|149.47|150.97|148.57|0
1653476100000|2022-05-25 10:55:00|151.19|148.79|151.67|149.27|151.86|149.46|151.19|148.79|0
1653476400000|2022-05-25 11:00:00|151.74|149.34|150.97|148.57|151.96|149.56|150.77|148.37|0
1653476700000|2022-05-25 11:05:00|150.93|148.53|152.04|149.64|152.23|149.83|150.9|148.5|0
1653477000000|2022-05-25 11:10:00|152.11|149.71|153.29|150.89|153.62|151.22|152.11|149.71|0
1653477300000|2022-05-25 11:15:00|153.26|150.86|153.37|150.97|154.16|151.76|151.66|149.26|0
1653477600000|2022-05-25 11:20:00|153.41|151.01|154.73|152.33|154.73|152.33|153.41|151.01|0
1653477900000|2022-05-25 11:25:00|155.35|152.95|154.89|152.49|156.3|153.9|154.79|152.39|0
1653478200000|2022-05-25 11:30:00|154.86|152.46|155.64|153.24|155.7|153.3|154.34|151.94|0
1653478500000|2022-05-25 11:35:00|155.7|153.3|155.77|153.37|156.42|154.02|155.31|152.91|0
1653478800000|2022-05-25 11:40:00|155.57|153.17|156.58|154.18|156.81|154.41|155.57|153.17|0
1653479100000|2022-05-25 11:45:00|156.55|154.15|155.76|153.36|157.04|154.64|155.63|153.23|0
1653479400000|2022-05-25 11:50:00|155.7|153.3|154.85|152.45|155.89|153.49|154.69|152.29|0
1653479700000|2022-05-25 11:55:00|154.91|152.51|155.17|152.77|155.47|153.07|153.94|151.54|0
1653480000000|2022-05-25 12:00:00|155.11|152.71|155.3|152.9|155.86|153.46|155.04|152.64|0
1653480300000|2022-05-25 12:05:00|155.36|152.96|156.31|153.91|156.41|154.01|155.33|152.93|0
1653480600000|2022-05-25 12:10:00|156.15|153.75|155.39|152.99|156.6|154.2|155.29|152.89|0
1653480900000|2022-05-25 12:15:00|155.36|152.96|155.81|153.41|155.88|153.48|155.03|152.63|0
1653481200000|2022-05-25 12:20:00|155.88|153.48|155.16|152.76|155.88|153.48|155.03|152.63|0
1653481500000|2022-05-25 12:25:00|155.22|152.82|156.17|153.77|156.17|153.77|155.03|152.63|0
1653481800000|2022-05-25 12:30:00|156.2|153.8|154.37|151.97|157.45|155.05|153.73|151.33|0
1653482100000|2022-05-25 12:35:00|153.98|151.58|154.89|152.49|155.41|153.01|153.98|151.58|0
1653482400000|2022-05-25 12:40:00|154.96|152.56|155.21|152.81|155.74|153.34|154.37|151.97|0
1653482700000|2022-05-25 12:45:00|155.25|152.85|154.95|152.55|155.44|153.04|154.56|152.16|0
1653483000000|2022-05-25 12:50:00|154.92|152.52|154.79|152.39|156.67|154.27|154.34|151.94|0
1653483300000|2022-05-25 12:55:00|154.72|152.32|154.85|152.45|155.57|153.17|154.43|152.03|0
1653483600000|2022-05-25 13:00:00|154.79|152.39|155.08|152.68|155.3|152.9|153.94|151.54|0
1653483900000|2022-05-25 13:05:00|155.04|152.64|153.75|151.35|155.24|152.84|153.68|151.28|0
1653484200000|2022-05-25 13:10:00|153.74|151.34|154.84|152.44|155.04|152.64|153.74|151.34|0
1653484500000|2022-05-25 13:15:00|154.78|152.38|155.04|152.64|155.49|153.09|154.71|152.31|0
1653484800000|2022-05-25 13:20:00|154.91|152.51|153.8|151.4|154.97|152.57|153.8|151.4|0
1653485100000|2022-05-25 13:25:00|153.87|151.47|155.03|152.63|155.52|153.12|153.8|151.4|0
1653485400000|2022-05-25 13:30:00|155.07|152.67|151.49|149.09|155.68|153.28|150.98|148.58|0
1653485700000|2022-05-25 13:35:00|151.23|148.83|149.3|146.9|152.5|150.1|148.23|145.83|0
1653486000000|2022-05-25 13:40:00|149.02|146.62|149.14|146.74|151.29|148.89|148.51|146.11|0
1653486300000|2022-05-25 13:45:00|148.45|146.05|151.77|149.37|152.25|149.85|147.2|144.8|0
1653486600000|2022-05-25 13:50:00|152.02|149.62|149.89|147.49|152.02|149.62|149.45|147.05|0
1653486900000|2022-05-25 13:55:00|149.73|147.33|150.2|147.8|150.96|148.56|148.32|145.92|0
1653487200000|2022-05-25 14:00:00|150.3|147.9|149.95|147.55|151.57|149.17|149.07|146.67|0
1653487500000|2022-05-25 14:05:00|149.89|147.49|151.25|148.85|152.62|150.22|149.89|147.49|0
1653487800000|2022-05-25 14:10:00|151.09|148.69|148.94|146.54|152.2|149.8|148.69|146.29|0
1653488100000|2022-05-25 14:15:00|149|146.6|146.28|143.88|149.5|147.1|145.41|143.01|0
1653488400000|2022-05-25 14:20:00|146.21|143.81|146.03|143.63|146.96|144.56|145.29|142.89|0
1653488700000|2022-05-25 14:25:00|145.84|143.44|143.99|141.59|145.96|143.56|143.9|141.5|0
1653489000000|2022-05-25 14:30:00|143.87|141.47|142.35|139.95|144.67|142.27|142.11|139.71|0
1653489300000|2022-05-25 14:35:00|142.11|139.71|143.04|140.64|145.15|142.75|142.05|139.65|0
1653489600000|2022-05-25 14:40:00|142.73|140.33|144.31|141.91|145.42|143.02|142.67|140.27|0
1653489900000|2022-05-25 14:45:00|144.37|141.97|145.84|143.44|146.83|144.43|144.19|141.79|0
1653490200000|2022-05-25 14:50:00|145.75|143.35|145.96|143.56|146.09|143.69|145.04|142.64|0
1653490500000|2022-05-25 14:55:00|145.84|143.44|144.98|142.58|146.15|143.75|144.43|142.03|0
1653490800000|2022-05-25 15:00:00|144.86|142.46|147.07|144.67|147.57|145.17|144.86|142.46|0
1653491100000|2022-05-25 15:05:00|146.89|144.49|145.9|143.5|147.32|144.92|145.16|142.76|0
1653491400000|2022-05-25 15:10:00|145.96|143.56|145.52|143.12|146.33|143.93|144.91|142.51|0
1653491700000|2022-05-25 15:15:00|145.59|143.19|145.58|143.18|146.14|143.74|144.79|142.39|0
1653492000000|2022-05-25 15:20:00|144.58|142.18|145.58|143.18|146.76|144.36|144.58|142.18|0
1653492300000|2022-05-25 15:25:00|145.33|142.93|146.16|143.76|146.44|144.04|145.33|142.93|0
1653492600000|2022-05-25 15:30:00|146.38|143.98|148.12|145.72|148.43|146.03|146.26|143.86|0
1653492900000|2022-05-25 15:35:00|148.18|145.78|149.72|147.32|150.85|148.45|147.74|145.34|0
1653493200000|2022-05-25 15:40:00|149.94|147.54|148.4|146|150.28|147.88|147.96|145.56|0
1653493500000|2022-05-25 15:45:00|148.46|146.06|147.93|145.53|148.9|146.5|147.4|145|0
1653493800000|2022-05-25 15:50:00|147.9|145.5|148.52|146.12|148.83|146.43|147.52|145.12|0
1653494100000|2022-05-25 15:55:00|148.39|145.99|148.45|146.05|148.58|146.18|147.27|144.87|0
1653494400000|2022-05-25 16:00:00|148.42|146.02|147.76|145.36|148.58|146.18|147.08|144.68|0
1653494700000|2022-05-25 16:05:00|147.83|145.43|149.45|147.05|149.77|147.37|147.27|144.87|0
1653495000000|2022-05-25 16:10:00|149.76|147.36|148.76|146.36|149.76|147.36|148.38|145.98|0
1653495300000|2022-05-25 16:15:00|148.82|146.42|149.76|147.36|150.33|147.93|148.57|146.17|0
1653495600000|2022-05-25 16:20:00|149.95|147.55|151.53|149.13|151.72|149.32|149.82|147.42|0
1653495900000|2022-05-25 16:25:00|151.47|149.07|152.07|149.67|153.38|150.98|151.47|149.07|0
1653496200000|2022-05-25 16:30:00|151.97|149.57|150.74|148.34|151.97|149.57|149.78|147.38|0
1653496500000|2022-05-25 16:35:00|150.93|148.53|151.18|148.78|152.08|149.68|150.35|147.95|0
1653496800000|2022-05-25 16:40:00|151.24|148.84|150.1|147.7|151.24|148.84|150.03|147.63|0
1653497100000|2022-05-25 16:45:00|150.03|147.63|148.89|146.49|150.22|147.82|148.67|146.27|0
1653497400000|2022-05-25 16:50:00|148.96|146.56|149.71|147.31|150.15|147.75|148.96|146.56|0
1653497700000|2022-05-25 16:55:00|149.84|147.44|148.64|146.24|150.66|148.26|148.64|146.24|0
1653498000000|2022-05-25 17:00:00|148.76|146.36|149.8|147.4|150.21|147.81|148.76|146.36|0
1653498300000|2022-05-25 17:05:00|149.64|147.24|149.58|147.18|150.21|147.81|149.2|146.8|0
1653498600000|2022-05-25 17:10:00|149.45|147.05|150.14|147.74|151.67|149.27|149.32|146.92|0
1653498900000|2022-05-25 17:15:00|150.08|147.68|149.76|147.36|150.14|147.74|148.75|146.35|0
1653499200000|2022-05-25 17:20:00|149.64|147.24|150.01|147.61|150.65|148.25|149.26|146.86|0
1653499500000|2022-05-25 17:25:00|149.95|147.55|148.87|146.47|150.71|148.31|148.37|145.97|0
1653499800000|2022-05-25 17:30:00|148.81|146.41|148.31|145.91|149.19|146.79|148.24|145.84|0
1653500100000|2022-05-25 17:35:00|148.43|146.03|148.12|145.72|148.49|146.09|146.93|144.53|0
1653500400000|2022-05-25 17:40:00|147.99|145.59|147.74|145.34|148.74|146.34|147.55|145.15|0
1653500700000|2022-05-25 17:45:00|147.67|145.27|147.36|144.96|148.27|145.87|147.3|144.9|0
1653501000000|2022-05-25 17:50:00|147.3|144.9|148.83|146.43|149.18|146.78|147.23|144.83|0
1653501300000|2022-05-25 17:55:00|148.86|146.46|148.79|145.91|149.54|146.66|148.25|145.37|0
1653501600000|2022-05-25 18:00:00|148.91|146.03|146.41|143.53|149.54|146.66|143.95|141.07|0
1653501900000|2022-05-25 18:05:00|146.13|143.25|148.27|145.39|151.78|148.9|144.96|142.08|0
1653502200000|2022-05-25 18:10:00|148.08|145.2|146.05|143.17|148.65|145.77|144.71|141.83|0
1653502500000|2022-05-25 18:15:00|146.01|143.13|144.8|141.92|146.58|143.7|142.38|139.5|0
1653502800000|2022-05-25 18:20:00|144.59|141.71|143.54|140.66|145.27|142.39|142.5|139.62|0
1653503100000|2022-05-25 18:25:00|143.41|140.53|141.1|138.22|143.94|141.06|140.68|137.8|0
1653503400000|2022-05-25 18:30:00|140.8|137.92|140.61|137.73|142.01|139.13|140.07|137.19|0
1653503700000|2022-05-25 18:35:00|140.55|137.67|143.24|140.36|143.3|140.42|139.95|137.07|0
1653504000000|2022-05-25 18:40:00|143.06|140.18|142.39|139.51|143.3|140.42|140.46|137.58|0
1653504300000|2022-05-25 18:45:00|142.14|139.26|142.87|139.99|142.87|139.99|141.48|138.6|0
1653504600000|2022-05-25 18:50:00|142.45|139.57|140.09|137.21|142.51|139.63|139.91|137.03|0
1653504900000|2022-05-25 18:55:00|139.97|137.09|139.16|136.28|141.44|138.56|139.1|136.22|0
1653505200000|2022-05-25 19:00:00|139.04|136.16|136.2|133.32|139.52|136.64|135.79|132.91|0
1653505500000|2022-05-25 19:05:00|136.32|133.44|135.67|132.79|137.14|134.26|135.44|132.56|0
1653505800000|2022-05-25 19:10:00|135.79|132.91|135.37|132.49|136.02|133.14|134.91|132.03|0
1653506100000|2022-05-25 19:15:00|135.2|132.32|136.72|133.84|137.02|134.14|135.2|132.32|0
1653506400000|2022-05-25 19:20:00|136.66|133.78|136.75|133.87|137.31|134.43|136.01|133.13|0
1653506700000|2022-05-25 19:25:00|136.72|133.84|137.13|134.25|137.36|134.48|136.19|133.31|0
1653507000000|2022-05-25 19:30:00|137.07|134.19|137.54|134.66|137.89|135.01|135.89|133.01|0
1653507300000|2022-05-25 19:35:00|137.78|134.9|138.72|135.84|139.26|136.38|137.6|134.72|0
1653507600000|2022-05-25 19:40:00|138.9|136.02|138.19|135.31|139.86|136.98|138.01|135.13|0
1653507900000|2022-05-25 19:45:00|138.36|135.48|139.66|136.78|140.38|137.5|138.36|135.48|0
1653508200000|2022-05-25 19:50:00|140.71|137.83|140.86|137.74|142.56|139.44|140.56|137.44|0
1653508500000|2022-05-25 19:55:00|141.04|137.92|140.26|137.38|141.04|138.1|139.42|136.54|0
1653508800000|2022-05-25 20:00:00|140.38|137.5|140.01|137.13|140.38|137.5|139.66|136.78|0
1653509100000|2022-05-25 20:05:00|139.95|137.07|141.88|139|141.88|139|139.65|136.77|0
1653509400000|2022-05-25 20:10:00|141.82|138.94|141.39|138.51|142.12|139.24|140.61|137.73|0
1653509700000|2022-05-25 20:15:00|142|138.64|141.42|138.06|142.06|138.7|141.27|137.91|0
1653510000000|2022-05-25 20:20:00|141.39|138.03|144.37|141.01|144.56|141.2|141.39|138.03|0
1653510300000|2022-05-25 20:25:00|144.31|140.95|143.91|140.55|145.3|141.94|143.91|140.55|0
1653510600000|2022-05-25 20:30:00|144.13|140.77|142.29|138.93|144.34|140.98|142.23|138.87|0
1653510900000|2022-05-25 20:35:00|142.32|138.96|141.99|138.63|142.75|139.39|141.74|138.38|0
1653511200000|2022-05-25 20:40:00|142.02|138.66|142.96|139.6|142.96|139.6|142.02|138.66|0
1653511500000|2022-05-25 20:45:00|143.02|139.66|143.14|139.78|143.51|140.15|142.77|139.41|0
1653511800000|2022-05-25 20:50:00|143.08|139.72|142.59|139.23|143.26|139.9|142.53|139.17|0
1653512100000|2022-05-25 20:55:00|142.68|139.32|141.95|138.59|142.68|139.32|141.95|138.59|0
1653512400000|2022-05-25 21:00:00|142.22|138.86|142.22|138.86|142.23|138.87|142.05|138.69|0
1653512700000|2022-05-25 21:05:00|142.21|138.85|142.13|138.77|142.29|138.93|142.12|138.76|0
1653513000000|2022-05-25 21:10:00|142.12|138.76|142.21|138.85|142.34|138.98|142.12|138.76|0
1653513300000|2022-05-25 21:15:00|142.2|138.84|142.18|138.82|142.26|138.9|142.16|138.8|0
1653513600000|2022-05-25 21:20:00|142.21|138.85|142.27|138.91|142.31|138.95|142.2|138.84|0
1653513900000|2022-05-25 21:25:00|142.28|138.92|142.13|138.77|142.29|138.93|142.13|138.77|0
1653514200000|2022-05-25 21:30:00|142.14|138.78|142.06|138.7|142.14|138.78|142.05|138.69|0
1653514500000|2022-05-25 21:35:00|142.1|138.74|142|138.64|142.12|138.76|142|138.64|0
1653514800000|2022-05-25 21:40:00|141.98|138.62|141.96|138.6|142.07|138.71|141.95|138.59|0
1653515100000|2022-05-25 21:45:00|141.95|138.59|142.02|138.66|142.07|138.71|141.9|138.54|0
1653515400000|2022-05-25 21:50:00|141.97|138.61|141.91|138.55|142|138.64|141.88|138.52|0
1653515700000|2022-05-25 21:55:00|141.82|138.46|141.91|138.55|142.11|138.75|141.82|138.46|0
1653516000000|2022-05-25 22:00:00|141.56|138.2|141.13|137.77|141.56|138.2|140.8|137.44|0
1653516300000|2022-05-25 22:05:00|141.1|137.74|141.25|137.89|141.46|138.1|140.95|137.59|0
1653516600000|2022-05-25 22:10:00|141.22|137.86|140.49|137.13|141.25|137.89|140.43|137.07|0
1653516900000|2022-05-25 22:15:00|140.43|137.07|140.67|137.31|140.79|137.43|140.43|137.07|0
1653517200000|2022-05-25 22:20:00|140.73|137.37|141.03|137.67|141.09|137.73|140.64|137.28|0
1653517500000|2022-05-25 22:25:00|141.09|137.73|141.81|138.45|141.88|138.52|140.94|137.58|0
1653517800000|2022-05-25 22:30:00|141.75|138.39|141.48|138.12|141.9|138.54|141.48|138.12|0
1653518100000|2022-05-25 22:35:00|141.51|138.15|141.27|137.91|141.51|138.15|141.15|137.79|0
1653518400000|2022-05-25 22:40:00|141.14|137.78|141.44|138.08|141.44|138.08|140.96|137.6|0
1653518700000|2022-05-25 22:45:00|141.54|138.18|141.65|138.29|141.65|138.29|141.44|138.08|0
1653519000000|2022-05-25 22:50:00|141.62|138.26|141.59|138.23|141.74|138.38|141.5|138.14|0
1653519300000|2022-05-25 22:55:00|141.56|138.2|140.77|137.41|141.74|138.38|140.71|137.35|0
1653519600000|2022-05-25 23:00:00|140.65|137.29|140.59|137.23|140.89|137.53|140.53|137.17|0
1653519900000|2022-05-25 23:05:00|140.53|137.17|140.95|137.59|140.95|137.59|140.5|137.14|0
1653520200000|2022-05-25 23:10:00|140.89|137.53|140.29|136.93|140.89|137.53|140.29|136.93|0
1653520500000|2022-05-25 23:15:00|140.23|136.87|140.46|137.1|140.46|137.1|140.16|136.8|0
1653520800000|2022-05-25 23:20:00|140.52|137.16|140.76|137.4|140.76|137.4|140.46|137.1|0
1653521100000|2022-05-25 23:25:00|140.73|137.37|140.73|137.37|140.91|137.55|140.7|137.34|0
1653521400000|2022-05-25 23:30:00|140.76|137.4|141.06|137.7|141.09|137.73|140.49|137.13|0
1653521700000|2022-05-25 23:35:00|140.94|137.58|141.18|137.82|141.24|137.88|140.76|137.4|0
1653522000000|2022-05-25 23:40:00|141.42|138.06|140.99|137.63|141.42|138.06|140.87|137.51|0
1653522300000|2022-05-25 23:45:00|140.93|137.57|141.14|137.78|141.35|137.99|140.75|137.39|0
1653522600000|2022-05-25 23:50:00|141.23|137.87|142.08|138.72|142.08|138.72|141.17|137.81|0
1653522900000|2022-05-25 23:55:00|142.11|138.75|142.11|138.75|142.38|139.02|141.9|138.54|0
1653523200000|2022-05-26 00:00:00|142.26|138.9|141.17|137.81|142.44|139.08|140.96|137.6|0
1653523500000|2022-05-26 00:05:00|141.29|137.93|139.9|136.54|141.41|138.05|139.9|136.54|0
1653523800000|2022-05-26 00:10:00|139.72|136.36|137.7|134.34|139.84|136.48|137.4|134.04|0
1653524100000|2022-05-26 00:15:00|137.82|134.46|139.06|135.7|139.06|135.7|137.82|134.46|0
1653524400000|2022-05-26 00:20:00|139.12|135.76|139.18|135.82|139.24|135.88|138.76|135.4|0
1653524700000|2022-05-26 00:25:00|139.12|135.76|137.99|134.63|139.24|135.88|137.99|134.63|0
1653525000000|2022-05-26 00:30:00|137.96|134.6|137.28|133.92|138.46|135.1|137.1|133.74|0
1653525300000|2022-05-26 00:35:00|137.39|134.03|137.9|134.54|138.28|134.92|137.39|134.03|0
1653525600000|2022-05-26 00:40:00|137.86|134.5|136.86|133.5|138.25|134.89|136.8|133.44|0
1653525900000|2022-05-26 00:45:00|136.89|133.53|137.15|133.79|137.15|133.79|136.57|133.21|0
1653526200000|2022-05-26 00:50:00|137.09|133.73|137.18|133.82|137.56|134.2|137.09|133.73|0
1653526500000|2022-05-26 00:55:00|137.15|133.79|136.91|133.55|137.62|134.26|136.91|133.55|0
1653526800000|2022-05-26 01:00:00|136.94|133.58|137.09|133.73|137.38|134.02|136.94|133.58|0
1653527100000|2022-05-26 01:05:00|137.15|133.79|136.5|133.14|137.44|134.08|136.5|133.14|0
1653527400000|2022-05-26 01:10:00|136.53|133.17|137.2|133.84|137.2|133.84|136.5|133.14|0
1653527700000|2022-05-26 01:15:00|137.23|133.87|137.2|133.84|137.37|134.01|136.85|133.49|0
1653528000000|2022-05-26 01:20:00|137.23|133.87|138.11|134.75|138.2|134.84|137.17|133.81|0
1653528300000|2022-05-26 01:25:00|138.08|134.72|138.55|135.19|138.55|135.19|138.02|134.66|0
1653528600000|2022-05-26 01:30:00|138.49|135.13|138.73|135.37|139.21|135.85|138.49|135.13|0
1653528900000|2022-05-26 01:35:00|138.79|135.43|139.8|136.44|140.31|136.95|138.79|135.43|0
1653529200000|2022-05-26 01:40:00|139.89|136.53|139.8|136.44|140.1|136.74|139.41|136.05|0
1653529500000|2022-05-26 01:45:00|139.86|136.5|140.09|136.73|140.52|137.16|139.47|136.11|0
1653529800000|2022-05-26 01:50:00|140.13|136.77|139.97|136.61|140.19|136.83|139.67|136.31|0
1653530100000|2022-05-26 01:55:00|140.09|136.73|140.99|137.63|141.29|137.93|140.09|136.73|0
1653530400000|2022-05-26 02:00:00|140.93|137.57|140.99|137.63|141.23|137.87|140.48|137.12|0
1653530700000|2022-05-26 02:05:00|141.11|137.75|140.63|137.27|141.11|137.75|140.63|137.27|0
1653531000000|2022-05-26 02:10:00|140.57|137.21|141.5|138.14|141.71|138.35|140.39|137.03|0
1653531300000|2022-05-26 02:15:00|141.53|138.17|140.74|137.38|141.59|138.23|140.74|137.38|0
1653531600000|2022-05-26 02:20:00|140.59|137.23|140.62|137.26|141.22|137.86|140.56|137.2|0
1653531900000|2022-05-26 02:25:00|140.59|137.23|140.53|137.17|140.68|137.32|140.14|136.78|0
1653532200000|2022-05-26 02:30:00|140.5|137.14|139.89|136.53|140.5|137.14|139.83|136.47|0
1653532500000|2022-05-26 02:35:00|139.83|136.47|140.49|137.13|140.55|137.19|139.83|136.47|0
1653532800000|2022-05-26 02:40:00|140.4|137.04|140.43|137.07|140.85|137.49|139.98|136.62|0
1653533100000|2022-05-26 02:45:00|140.37|137.01|140.61|137.25|140.61|137.25|140.19|136.83|0
1653533400000|2022-05-26 02:50:00|140.67|137.31|140.42|137.06|140.67|137.31|140.36|137|0
1653533700000|2022-05-26 02:55:00|140.48|137.12|140.78|137.42|140.81|137.45|140.3|136.94|0
1653534000000|2022-05-26 03:00:00|140.84|137.48|140.72|137.36|140.9|137.54|140.6|137.24|0
1653534300000|2022-05-26 03:05:00|140.78|137.42|142.23|138.87|142.35|138.99|140.78|137.42|0
1653534600000|2022-05-26 03:10:00|142.17|138.81|142.41|139.05|142.72|139.36|142.05|138.69|0
1653534900000|2022-05-26 03:15:00|142.47|139.11|143.17|139.81|143.42|140.06|142.29|138.93|0
1653535200000|2022-05-26 03:20:00|143.2|139.84|142.25|138.89|143.26|139.9|142.16|138.8|0
1653535500000|2022-05-26 03:25:00|142.1|138.74|141.98|138.62|142.59|139.23|141.83|138.47|0
1653535800000|2022-05-26 03:30:00|142.01|138.65|141.25|137.89|142.22|138.86|141.01|137.65|0
1653536100000|2022-05-26 03:35:00|141.28|137.92|141.67|138.31|141.67|138.31|141.07|137.71|0
1653536400000|2022-05-26 03:40:00|141.61|138.25|141.18|137.82|141.61|138.25|141.04|137.68|0
1653536700000|2022-05-26 03:45:00|141.24|137.88|141.12|137.76|141.33|137.97|141.12|137.76|0
1653537000000|2022-05-26 03:50:00|141.24|137.88|141.27|137.91|141.36|138|141.15|137.79|0
1653537300000|2022-05-26 03:55:00|141.3|137.94|140.67|137.31|141.36|138|140.4|137.04|0
1653537600000|2022-05-26 04:00:00|140.64|137.28|140.97|137.61|140.99|137.63|140.51|137.15|0
1653537900000|2022-05-26 04:05:00|140.87|137.51|141.08|137.72|141.11|137.75|140.75|137.39|0
1653538200000|2022-05-26 04:10:00|141.05|137.69|141.2|137.84|141.26|137.9|140.87|137.51|0
1653538500000|2022-05-26 04:15:00|141.17|137.81|141.11|137.75|141.23|137.87|140.99|137.63|0
1653538800000|2022-05-26 04:20:00|141.17|137.81|141.59|138.23|141.71|138.35|141.05|137.69|0
1653539100000|2022-05-26 04:25:00|141.68|138.32|141.65|138.29|141.89|138.53|141.59|138.23|0
1653539400000|2022-05-26 04:30:00|141.62|138.26|141.64|138.28|141.65|138.29|141.5|138.14|0
1653539700000|2022-05-26 04:35:00|141.71|138.35|141.4|138.04|141.71|138.35|141.25|137.89|0
1653540000000|2022-05-26 04:40:00|141.37|138.01|141.94|138.58|142.06|138.7|141.34|137.98|0
1653540300000|2022-05-26 04:45:00|142|138.64|141.82|138.46|142|138.64|141.7|138.34|0
1653540600000|2022-05-26 04:50:00|141.85|138.49|142.67|139.31|142.79|139.43|141.82|138.46|0
1653540900000|2022-05-26 04:55:00|142.7|139.34|142.79|139.43|142.97|139.61|142.61|139.25|0
1653541200000|2022-05-26 05:00:00|142.85|139.49|142.6|139.24|143.31|139.95|142.48|139.12|0
1653541500000|2022-05-26 05:05:00|142.7|139.34|142.24|138.88|142.82|139.46|142.17|138.81|0
1653541800000|2022-05-26 05:10:00|142.17|138.81|142.51|139.15|142.54|139.18|141.93|138.57|0
1653542100000|2022-05-26 05:15:00|142.48|139.12|142.23|138.87|143.09|139.73|142.11|138.75|0
1653542400000|2022-05-26 05:20:00|142.26|138.9|142.59|139.23|142.59|139.23|141.93|138.57|0
1653542700000|2022-05-26 05:25:00|142.53|139.17|142.41|139.05|142.78|139.42|142.29|138.93|0
1653543000000|2022-05-26 05:30:00|142.35|138.99|142.04|138.68|142.44|139.08|141.92|138.56|0
1653543300000|2022-05-26 05:35:00|141.98|138.62|142.59|139.23|142.65|139.29|141.92|138.56|0
1653543600000|2022-05-26 05:40:00|142.65|139.29|142.28|138.92|142.77|139.41|142.04|138.68|0
1653543900000|2022-05-26 05:45:00|142.16|138.8|142.25|138.89|142.46|139.1|141.85|138.49|0
1653544200000|2022-05-26 05:50:00|142.22|138.86|143.5|140.14|143.5|140.14|142.22|138.86|0
1653544500000|2022-05-26 05:55:00|143.43|140.07|143.31|139.95|144.05|140.69|143|139.64|0
1653544800000|2022-05-26 06:00:00|143.19|139.83|143.64|140.28|143.83|140.47|142.73|139.37|0
1653545100000|2022-05-26 06:05:00|143.67|140.31|143.92|140.56|144.16|140.8|143.31|139.95|0
1653545400000|2022-05-26 06:10:00|143.95|140.59|143.67|140.31|143.95|140.59|143.18|139.82|0
1653545700000|2022-05-26 06:15:00|143.49|140.13|142.57|139.21|143.52|140.16|142.57|139.21|0
1653546000000|2022-05-26 06:20:00|142.63|139.27|142.32|138.96|143.12|139.76|142.32|138.96|0
1653546300000|2022-05-26 06:25:00|142.5|139.14|142.9|139.54|143.05|139.69|142.32|138.96|0
1653546600000|2022-05-26 06:30:00|142.87|139.51|143.17|139.81|143.42|140.06|142.87|139.51|0
1653546900000|2022-05-26 06:35:00|143.26|139.9|142.8|139.44|143.26|139.9|142.44|139.08|0
1653547200000|2022-05-26 06:40:00|142.86|139.5|142.37|139.01|143.43|140.07|142.31|138.95|0
1653547500000|2022-05-26 06:45:00|142.41|139.05|142.55|139.19|142.61|139.25|141.95|138.59|0
1653547800000|2022-05-26 06:50:00|142.52|139.16|142.25|138.89|142.55|139.19|142.19|138.83|0
1653548100000|2022-05-26 06:55:00|142.19|138.83|141.94|138.58|142.25|138.89|141.64|138.28|0
1653548400000|2022-05-26 07:00:00|142|138.64|141.61|138.25|142|138.64|140.97|137.61|0
1653548700000|2022-05-26 07:05:00|141.4|138.52|141.03|138.15|141.7|138.82|140.79|137.91|0
1653549000000|2022-05-26 07:10:00|141.06|138.18|141.36|138.48|141.51|138.63|140.79|137.91|0
1653549300000|2022-05-26 07:15:00|141.45|138.57|140.45|137.57|141.45|138.57|140.39|137.51|0
1653549600000|2022-05-26 07:20:00|140.42|137.54|139.88|137|140.54|137.66|139.76|136.88|0
1653549900000|2022-05-26 07:25:00|139.82|136.94|139.61|136.73|140|137.12|139.58|136.7|0
1653550200000|2022-05-26 07:30:00|139.52|136.64|138.62|135.74|139.52|136.64|138.62|135.74|0
1653550500000|2022-05-26 07:35:00|138.68|135.8|137.55|134.67|138.98|136.1|137.55|134.67|0
1653550800000|2022-05-26 07:40:00|137.49|134.61|138.17|135.29|138.86|135.98|137.02|134.14|0
1653551100000|2022-05-26 07:45:00|138.23|135.35|138.77|135.89|139|136.12|137.94|135.06|0
1653551400000|2022-05-26 07:50:00|138.76|135.88|138.41|135.53|138.91|136.03|138.35|135.47|0
1653551700000|2022-05-26 07:55:00|138.35|135.47|137.17|134.29|138.35|135.47|137.11|134.23|0
1653552000000|2022-05-26 08:00:00|137.11|134.23|138.05|135.17|138.28|135.4|137.11|134.23|0
1653552300000|2022-05-26 08:05:00|138.02|135.14|138.16|135.28|138.4|135.52|137.69|134.81|0
1653552600000|2022-05-26 08:10:00|138.28|135.4|139.17|136.29|139.17|136.29|137.99|135.11|0
1653552900000|2022-05-26 08:15:00|139.29|136.41|139.82|136.94|139.82|136.94|139.11|136.23|0
1653553200000|2022-05-26 08:20:00|139.85|136.97|140.12|137.24|140.18|137.3|139.46|136.58|0
1653553500000|2022-05-26 08:25:00|140.18|137.3|140.66|137.78|140.78|137.9|140.06|137.18|0
1653553800000|2022-05-26 08:30:00|140.6|137.72|139.92|137.04|141.32|138.44|139.92|137.04|0
1653554100000|2022-05-26 08:35:00|141.84|138.96|141.64|138.76|142.21|139.33|141.21|138.33|0
1653554400000|2022-05-26 08:40:00|141.58|138.7|141.45|138.57|141.76|138.88|141.27|138.39|0
1653554700000|2022-05-26 08:45:00|141.51|138.63|141.99|139.11|142.48|139.6|141.39|138.51|0
1653555000000|2022-05-26 08:50:00|141.93|139.05|141.57|138.69|141.99|139.11|141.33|138.45|0
1653555300000|2022-05-26 08:55:00|141.48|138.6|141.32|138.44|141.66|138.78|141.14|138.26|0
1653555600000|2022-05-26 09:00:00|141.26|138.38|141.99|139.11|142.08|139.2|141.14|138.26|0
1653555900000|2022-05-26 09:05:00|141.93|139.05|141.53|138.65|142.17|139.29|141.38|138.5|0
1653556200000|2022-05-26 09:10:00|141.5|138.62|141.38|138.5|141.68|138.8|141.29|138.41|0
1653556500000|2022-05-26 09:15:00|141.32|138.44|141.31|138.43|141.41|138.53|140.95|138.07|0
1653556800000|2022-05-26 09:20:00|141.29|138.41|140.11|137.23|141.31|138.43|140.11|137.23|0
1653557100000|2022-05-26 09:25:00|139.99|137.11|140.11|137.23|140.23|137.35|139.45|136.57|0
1653557400000|2022-05-26 09:30:00|140.08|137.2|140.1|137.22|140.46|137.58|139.92|137.04|0
1653557700000|2022-05-26 09:35:00|140.07|137.19|140.1|137.22|140.4|137.52|139.92|137.04|0
1653558000000|2022-05-26 09:40:00|140.16|137.28|139.14|136.26|140.34|137.46|139.05|136.17|0
1653558300000|2022-05-26 09:45:00|139.11|136.23|138.07|135.19|139.2|136.32|138.01|135.13|0
1653558600000|2022-05-26 09:50:00|138.1|135.22|138.13|135.25|138.48|135.6|137.95|135.07|0
1653558900000|2022-05-26 09:55:00|138.1|135.22|138.01|135.13|138.3|135.42|137.59|134.71|0
1653559200000|2022-05-26 10:00:00|138.07|135.19|137.83|134.95|138.3|135.42|137.68|134.8|0
1653559500000|2022-05-26 10:05:00|137.8|134.92|137.23|134.35|138.12|135.24|137.23|134.35|0
1653559800000|2022-05-26 10:10:00|137.15|134.27|138.06|135.18|138.24|135.36|137.15|134.27|0
1653560100000|2022-05-26 10:15:00|138.12|135.24|138.59|135.71|138.71|135.83|138.12|135.24|0
1653560400000|2022-05-26 10:20:00|138.56|135.68|138.62|135.74|138.74|135.86|138.29|135.41|0
1653560700000|2022-05-26 10:25:00|138.65|135.77|138.97|136.09|138.97|136.09|138.47|135.59|0
1653561000000|2022-05-26 10:30:00|138.94|136.06|139.24|136.36|139.54|136.66|138.82|135.94|0
1653561300000|2022-05-26 10:35:00|139.27|136.39|139.06|136.18|139.42|136.54|139.06|136.18|0
1653561600000|2022-05-26 10:40:00|139|136.12|139|136.12|139.5|136.62|138.97|136.09|0
1653561900000|2022-05-26 10:45:00|138.94|136.06|138.46|135.58|138.94|136.06|138.4|135.52|0
1653562200000|2022-05-26 10:50:00|138.4|135.52|137.45|134.57|138.4|135.52|137.27|134.39|0
1653562500000|2022-05-26 10:55:00|137.42|134.54|137.45|134.57|137.63|134.75|136.68|133.8|0
1653562800000|2022-05-26 11:00:00|137.42|134.54|136.03|133.15|137.51|134.63|135.92|133.04|0
1653563100000|2022-05-26 11:05:00|135.98|133.1|136.27|133.39|136.62|133.74|135.92|133.04|0
1653563400000|2022-05-26 11:10:00|136.32|133.44|134.98|132.1|136.44|133.56|134.86|131.98|0
1653563700000|2022-05-26 11:15:00|135.04|132.16|135.32|132.44|137.1|134.22|134.31|131.43|0
1653564000000|2022-05-26 11:20:00|135.26|132.38|133|130.12|135.49|132.61|132.41|129.53|0
1653564300000|2022-05-26 11:25:00|133.06|130.18|132.42|129.54|133.52|130.64|132.19|129.31|0
1653564600000|2022-05-26 11:30:00|132.37|129.49|133.74|130.86|133.8|130.92|132.25|129.37|0
1653564900000|2022-05-26 11:35:00|133.8|130.92|133.39|130.51|134.26|131.38|133.28|130.4|0
1653565200000|2022-05-26 11:40:00|133.45|130.57|133.65|130.77|133.68|130.8|133.16|130.28|0
1653565500000|2022-05-26 11:45:00|133.62|130.74|133.04|130.16|133.8|130.92|132.93|130.05|0
1653565800000|2022-05-26 11:50:00|133.1|130.22|133.76|130.88|133.79|130.91|132.81|129.93|0
1653566100000|2022-05-26 11:55:00|133.79|130.91|133.96|131.08|134.43|131.55|133.79|130.91|0
1653566400000|2022-05-26 12:00:00|134.08|131.2|134.4|131.52|134.74|131.86|134.02|131.14|0
1653566700000|2022-05-26 12:05:00|134.45|131.57|135.06|132.18|135.18|132.3|134.45|131.57|0
1653567000000|2022-05-26 12:10:00|135.12|132.24|134.94|132.06|135.12|132.24|134.65|131.77|0
1653567300000|2022-05-26 12:15:00|134.91|132.03|135.35|132.47|135.7|132.82|134.91|132.03|0
1653567600000|2022-05-26 12:20:00|135.29|132.41|135.17|132.29|135.35|132.47|134.71|131.83|0
1653567900000|2022-05-26 12:25:00|135.23|132.35|135.34|132.46|135.49|132.61|134.99|132.11|0
1653568200000|2022-05-26 12:30:00|135.31|132.43|136.1|133.22|136.72|133.84|134.5|131.62|0
1653568500000|2022-05-26 12:35:00|136.07|133.19|135.72|132.84|136.81|133.93|135.54|132.66|0
1653568800000|2022-05-26 12:40:00|135.69|132.81|132.34|129.46|135.86|132.98|132.19|129.31|0
1653569100000|2022-05-26 12:45:00|132.31|129.43|132.08|129.2|132.71|129.83|131.76|128.88|0
1653569400000|2022-05-26 12:50:00|132.19|129.31|131.62|128.74|132.63|129.75|131.33|128.45|0
1653569700000|2022-05-26 12:55:00|131.67|128.79|132.42|129.54|132.53|129.65|131.67|128.79|0
1653570000000|2022-05-26 13:00:00|132.36|129.48|133.05|130.17|133.05|130.17|132.19|129.31|0
1653570300000|2022-05-26 13:05:00|133.08|130.2|133.51|130.63|133.69|130.81|132.93|130.05|0
1653570600000|2022-05-26 13:10:00|133.63|130.75|133.57|130.69|133.92|131.04|133.34|130.46|0
1653570900000|2022-05-26 13:15:00|133.51|130.63|134.76|131.88|134.91|132.03|133.51|130.63|0
1653571200000|2022-05-26 13:20:00|134.79|131.91|134.5|131.62|135.32|132.44|134.26|131.38|0
1653571500000|2022-05-26 13:25:00|134.61|131.73|134.79|131.91|134.97|132.09|134.38|131.5|0
1653571800000|2022-05-26 13:30:00|135.08|132.2|131.08|128.2|135.11|132.23|131.08|128.2|0
1653572100000|2022-05-26 13:35:00|131.14|128.26|129.29|126.41|131.48|128.6|128.36|125.48|0
1653572400000|2022-05-26 13:40:00|129.12|126.24|130.08|127.2|131.22|128.34|128.73|125.85|0
1653572700000|2022-05-26 13:45:00|129.97|127.09|129.24|126.36|131.05|128.17|128.73|125.85|0
1653573000000|2022-05-26 13:50:00|128.84|125.96|127.67|124.79|129.15|126.27|127.28|124.4|0
1653573300000|2022-05-26 13:55:00|127.84|124.96|127.22|124.34|128.28|125.4|126.84|123.96|0
1653573600000|2022-05-26 14:00:00|126.95|124.07|127.11|124.23|127.39|124.51|126.39|123.51|0
1653573900000|2022-05-26 14:05:00|127.06|124.18|125.93|123.05|127.39|124.51|125.41|122.53|0
1653574200000|2022-05-26 14:10:00|125.99|123.11|124.72|121.84|126.65|123.77|124.4|121.52|0
1653574500000|2022-05-26 14:15:00|124.78|121.9|125.22|122.34|125.6|122.72|124.12|121.24|0
1653574800000|2022-05-26 14:20:00|125.11|122.23|124.78|121.9|125.82|122.94|124.51|121.63|0
1653575100000|2022-05-26 14:25:00|124.72|121.84|125.92|123.04|126.09|123.21|124.72|121.84|0
1653575400000|2022-05-26 14:30:00|125.81|122.93|125.69|122.81|126.25|123.37|124.92|122.04|0
1653575700000|2022-05-26 14:35:00|125.63|122.75|124.37|121.49|125.63|122.75|124.37|121.49|0
1653576000000|2022-05-26 14:40:00|124.42|121.54|124.86|121.98|125.19|122.31|124.15|121.27|0
1653576300000|2022-05-26 14:45:00|124.8|121.92|124.47|121.59|125.63|122.75|124.37|121.49|0
1653576600000|2022-05-26 14:50:00|124.42|121.54|124.15|121.27|124.47|121.59|123.6|120.72|0
1653576900000|2022-05-26 14:55:00|124.09|121.21|123.65|120.77|124.42|121.54|123.49|120.61|0
1653577200000|2022-05-26 15:00:00|123.55|120.67|122.2|119.32|123.76|120.88|122.09|119.21|0
1653577500000|2022-05-26 15:05:00|122.25|119.37|123.4|120.52|123.51|120.63|122.04|119.16|0
1653577800000|2022-05-26 15:10:00|123.3|120.42|122.86|119.98|123.67|120.79|122.86|119.98|0
1653578100000|2022-05-26 15:15:00|122.81|119.93|123.08|120.2|123.29|120.41|122.49|119.61|0
1653578400000|2022-05-26 15:20:00|123.02|120.14|123.13|120.25|123.61|120.73|122.38|119.5|0
1653578700000|2022-05-26 15:25:00|123.07|120.19|123.88|121|124.1|121.22|122.78|119.9|0
1653579000000|2022-05-26 15:30:00|123.72|120.84|124.42|121.54|124.42|121.54|122.86|119.98|0
1653579300000|2022-05-26 15:35:00|124.58|121.7|123.66|120.78|124.8|121.92|123.55|120.67|0
1653579600000|2022-05-26 15:40:00|123.69|120.81|123.55|120.67|124.09|121.21|123.28|120.4|0
1653579900000|2022-05-26 15:45:00|123.44|120.56|124.36|121.48|124.96|122.08|123.36|120.48|0
1653580200000|2022-05-26 15:50:00|124.41|121.53|124.25|121.37|124.85|121.97|124.09|121.21|0
1653580500000|2022-05-26 15:55:00|124.2|121.32|123.38|120.5|124.25|121.37|123.06|120.18|0
1653580800000|2022-05-26 16:00:00|123.44|120.56|122.31|119.43|123.81|120.93|122.25|119.37|0
1653581100000|2022-05-26 16:05:00|122.36|119.48|122.95|120.07|123.16|120.28|122.25|119.37|0
1653581400000|2022-05-26 16:10:00|123|120.12|121.87|118.99|123|120.12|121.71|118.83|0
1653581700000|2022-05-26 16:15:00|121.93|119.05|121.87|118.99|122.35|119.47|121.82|118.94|0
1653582000000|2022-05-26 16:20:00|121.93|119.05|121.12|118.24|121.93|119.05|121.07|118.19|0
1653582300000|2022-05-26 16:25:00|121.07|118.19|120.65|117.77|121.44|118.56|120.65|117.77|0
1653582600000|2022-05-26 16:30:00|120.59|117.71|121.74|118.86|121.84|118.96|120.15|117.27|0
1653582900000|2022-05-26 16:35:00|121.68|118.8|121.42|118.54|122|119.12|121.36|118.48|0
1653583200000|2022-05-26 16:40:00|121.36|118.48|121.89|119.01|121.95|119.07|121.31|118.43|0
1653583500000|2022-05-26 16:45:00|122|119.12|121.41|118.53|122.21|119.33|121.25|118.37|0
1653583800000|2022-05-26 16:50:00|121.47|118.59|120.67|117.79|121.47|118.59|120.67|117.79|0
1653584100000|2022-05-26 16:55:00|120.62|117.74|120.14|117.26|120.83|117.95|120.04|117.16|0
1653584400000|2022-05-26 17:00:00|120.09|117.21|119.56|116.68|120.14|117.26|119.51|116.63|0
1653584700000|2022-05-26 17:05:00|119.62|116.74|119.04|116.16|119.72|116.84|119.04|116.16|0
1653585000000|2022-05-26 17:10:00|118.99|116.11|119.87|116.99|120.45|117.57|118.68|115.8|0
1653585300000|2022-05-26 17:15:00|119.82|116.94|120.34|117.46|120.5|117.62|119.82|116.94|0
1653585600000|2022-05-26 17:20:00|120.29|117.41|122.69|119.81|122.69|119.81|119.15|116.27|0
1653585900000|2022-05-26 17:25:00|122.63|119.75|122.68|119.8|123.06|120.18|121.78|118.9|0
1653586200000|2022-05-26 17:30:00|122.52|119.64|121.94|119.06|122.79|119.91|121.83|118.95|0
1653586500000|2022-05-26 17:35:00|122.02|119.14|122.25|119.37|122.47|119.59|121.99|119.11|0
1653586800000|2022-05-26 17:40:00|122.15|119.27|122.04|119.16|122.52|119.64|121.88|119|0
1653587100000|2022-05-26 17:45:00|122.09|119.21|121.88|119|122.25|119.37|121.67|118.79|0
1653587400000|2022-05-26 17:50:00|121.93|119.05|122.06|119.18|122.2|119.32|121.77|118.89|0
1653587700000|2022-05-26 17:55:00|122.04|119.16|121.4|118.52|122.89|120.01|121.19|118.31|0
1653588000000|2022-05-26 18:00:00|121.45|118.57|121.45|118.57|121.98|119.1|121.14|118.26|0
1653588300000|2022-05-26 18:05:00|121.5|118.62|121.71|118.83|122.45|119.57|121.34|118.46|0
1653588600000|2022-05-26 18:10:00|121.61|118.73|121.6|118.72|122.29|119.41|121.39|118.51|0
1653588900000|2022-05-26 18:15:00|121.71|118.83|121.71|118.83|121.92|119.04|121.23|118.35|0
1653589200000|2022-05-26 18:20:00|121.65|118.77|120.7|117.82|121.71|118.83|120.7|117.82|0
1653589500000|2022-05-26 18:25:00|120.76|117.88|121.6|118.72|121.81|118.93|120.6|117.72|0
1653589800000|2022-05-26 18:30:00|121.65|118.77|122.05|119.17|122.18|119.3|121.39|118.51|0
1653590100000|2022-05-26 18:35:00|122.02|119.14|122.65|119.77|123.19|120.31|121.97|119.09|0
1653590400000|2022-05-26 18:40:00|122.71|119.83|122.12|119.24|123.13|120.25|121.96|119.08|0
1653590700000|2022-05-26 18:45:00|122.07|119.19|122.22|119.34|122.54|119.66|121.8|118.92|0
1653591000000|2022-05-26 18:50:00|122.2|119.32|122.17|119.29|122.44|119.56|121.69|118.81|0
1653591300000|2022-05-26 18:55:00|122.22|119.34|121.85|118.97|122.27|119.39|121.43|118.55|0
1653591600000|2022-05-26 19:00:00|121.95|119.07|123.28|120.4|123.71|120.83|121.74|118.86|0
1653591900000|2022-05-26 19:05:00|123.34|120.46|122.06|119.18|123.44|120.56|121.79|118.91|0
1653592200000|2022-05-26 19:10:00|122.11|119.23|122.83|119.95|123.17|120.29|122.06|119.18|0
1653592500000|2022-05-26 19:15:00|122.85|119.97|123.92|121.04|124.78|121.9|122.58|119.7|0
1653592800000|2022-05-26 19:20:00|123.87|120.99|124.32|121.44|125|122.12|123.65|120.77|0
1653593100000|2022-05-26 19:25:00|124.35|121.47|123.7|120.82|124.89|122.01|123.22|120.34|0
1653593400000|2022-05-26 19:30:00|123.86|120.98|123|120.12|124.07|121.19|122.84|119.96|0
1653593700000|2022-05-26 19:35:00|123.06|120.18|122.52|119.64|123.75|120.87|122.41|119.53|0
1653594000000|2022-05-26 19:40:00|122.63|119.75|121.3|118.42|122.68|119.8|121.3|118.42|0
1653594300000|2022-05-26 19:45:00|121.2|118.32|120.46|117.58|121.72|118.84|120.41|117.53|0
1653594600000|2022-05-26 19:50:00|119.88|117|122.89|120.01|122.89|120.01|119.88|117|0
1653594900000|2022-05-26 19:55:00|123.05|120.17|123.63|120.75|124.12|121.24|122.51|119.63|0
1653595200000|2022-05-26 20:00:00|123.47|120.59|123.66|120.78|123.85|120.97|122.69|119.81|0
1653595500000|2022-05-26 20:05:00|123.71|120.83|123.98|121.1|124.47|121.59|123.71|120.83|0
1653595800000|2022-05-26 20:10:00|123.87|120.99|124.08|121.2|124.22|121.34|123.63|120.75|0
1653596100000|2022-05-26 20:15:00|124.32|120.96|124.21|120.85|124.38|121.02|123.78|120.42|0
1653596400000|2022-05-26 20:20:00|124.24|120.88|124.35|120.99|124.37|121.01|124|120.64|0
1653596700000|2022-05-26 20:25:00|124.37|121.01|124.05|120.69|124.37|121.01|123.94|120.58|0
1653597000000|2022-05-26 20:30:00|124.1|120.74|123.83|120.47|124.21|120.85|123.8|120.44|0
1653597300000|2022-05-26 20:35:00|123.88|120.52|123.83|120.47|123.99|120.63|123.77|120.41|0
1653597600000|2022-05-26 20:40:00|123.88|120.52|123.77|120.41|123.93|120.57|123.72|120.36|0
1653597900000|2022-05-26 20:45:00|123.88|120.52|123.82|120.46|123.98|120.62|123.77|120.41|0
1653598200000|2022-05-26 20:50:00|123.93|120.57|123.77|120.41|124.15|120.79|123.77|120.41|0
1653598500000|2022-05-26 20:55:00|123.87|120.51|123.74|120.38|123.87|120.51|123.58|120.22|0
1653598800000|2022-05-26 21:00:00|123.78|120.42|123.64|120.28|123.78|120.42|123.59|120.23|0
1653599100000|2022-05-26 21:05:00|123.61|120.25|123.5|120.14|123.61|120.25|123.42|120.06|0
1653599400000|2022-05-26 21:10:00|123.52|120.16|123.68|120.32|123.71|120.35|123.5|120.14|0
1653599700000|2022-05-26 21:15:00|123.67|120.31|123.93|120.57|123.95|120.59|123.66|120.3|0
1653600000000|2022-05-26 21:20:00|123.92|120.56|123.88|120.52|123.96|120.6|123.85|120.49|0
1653600300000|2022-05-26 21:25:00|123.89|120.53|123.83|120.47|123.91|120.55|123.8|120.44|0
1653600600000|2022-05-26 21:30:00|123.8|120.44|123.72|120.36|123.8|120.44|123.72|120.36|0
1653600900000|2022-05-26 21:35:00|123.73|120.37|123.73|120.37|123.74|120.38|123.69|120.33|0
1653601200000|2022-05-26 21:40:00|123.76|120.4|123.76|120.4|123.76|120.4|123.69|120.33|0
1653601500000|2022-05-26 21:45:00|123.71|120.35|123.8|120.44|123.8|120.44|123.71|120.35|0
1653601800000|2022-05-26 21:50:00|123.77|120.41|123.84|120.48|123.93|120.57|123.74|120.38|0
1653602100000|2022-05-26 21:55:00|123.88|120.52|124.17|120.81|124.18|120.82|123.79|120.43|0
1653602400000|2022-05-26 22:00:00|124.3|120.94|123.87|120.51|124.44|121.08|123.71|120.35|0
1653602700000|2022-05-26 22:05:00|123.82|120.46|123.33|119.97|124|120.64|123.28|119.92|0
1653603000000|2022-05-26 22:10:00|123.22|119.86|123.19|119.83|123.65|120.29|123.09|119.73|0
1653603300000|2022-05-26 22:15:00|123.14|119.78|122.71|119.35|123.17|119.81|122.71|119.35|0
1653603600000|2022-05-26 22:20:00|122.76|119.4|122.44|119.08|122.76|119.4|122.28|118.92|0
1653603900000|2022-05-26 22:25:00|122.39|119.03|123.03|119.67|123.08|119.72|122.26|118.9|0
1653604200000|2022-05-26 22:30:00|122.92|119.56|123.29|119.93|123.35|119.99|122.76|119.4|0
1653604500000|2022-05-26 22:35:00|123.35|119.99|123.45|120.09|123.45|120.09|123.21|119.85|0
1653604800000|2022-05-26 22:40:00|123.4|120.04|122.75|119.39|123.45|120.09|122.75|119.39|0
1653605100000|2022-05-26 22:45:00|122.7|119.34|123.13|119.77|123.23|119.87|122.7|119.34|0
1653605400000|2022-05-26 22:50:00|123.07|119.71|123.02|119.66|123.18|119.82|122.86|119.5|0
1653605700000|2022-05-26 22:55:00|123.07|119.71|123.04|119.68|123.23|119.87|123.01|119.65|0
1653606000000|2022-05-26 23:00:00|122.99|119.63|123.25|119.89|123.33|119.97|122.99|119.63|0
1653606300000|2022-05-26 23:05:00|123.23|119.87|122.96|119.6|123.28|119.92|122.85|119.49|0
1653606600000|2022-05-26 23:10:00|123.01|119.65|122.95|119.59|123.01|119.65|122.77|119.41|0
1653606900000|2022-05-26 23:15:00|122.98|119.62|123.17|119.81|123.22|119.86|122.79|119.43|0
1653607200000|2022-05-26 23:20:00|123.11|119.75|122.9|119.54|123.11|119.75|122.84|119.48|0
1653607500000|2022-05-26 23:25:00|122.87|119.51|122.63|119.27|122.9|119.54|122.57|119.21|0
1653607800000|2022-05-26 23:30:00|122.68|119.32|122.41|119.05|122.73|119.37|122.41|119.05|0
1653608100000|2022-05-26 23:35:00|122.44|119.08|122.25|118.89|122.46|119.1|122.23|118.87|0
1653608400000|2022-05-26 23:40:00|122.14|118.78|122.22|118.86|122.3|118.94|122.09|118.73|0
1653608700000|2022-05-26 23:45:00|122.19|118.83|122.25|118.89|122.25|118.89|121.93|118.57|0
1653609000000|2022-05-26 23:50:00|122.11|118.75|122.24|118.88|122.51|119.15|122.09|118.73|0
1653609300000|2022-05-26 23:55:00|122.3|118.94|122.43|119.07|122.43|119.07|122.16|118.8|0
1653609600000|2022-05-27 00:00:00|122.4|119.04|122.24|118.88|122.56|119.2|121.87|118.51|0
1653609900000|2022-05-27 00:05:00|122.19|118.83|122.45|119.09|122.5|119.14|121.97|118.61|0
1653610200000|2022-05-27 00:10:00|122.5|119.14|122.85|119.49|122.96|119.6|122.4|119.04|0
1653610500000|2022-05-27 00:15:00|122.82|119.46|122.55|119.19|123.09|119.73|122.39|119.03|0
1653610800000|2022-05-27 00:20:00|122.5|119.14|122.55|119.19|122.71|119.35|122.34|118.98|0
1653611100000|2022-05-27 00:25:00|122.52|119.16|122.55|119.19|122.71|119.35|122.49|119.13|0
1653611400000|2022-05-27 00:30:00|122.49|119.13|122.52|119.16|122.6|119.24|122.33|118.97|0
1653611700000|2022-05-27 00:35:00|122.54|119.18|123.51|120.15|123.67|120.31|122.49|119.13|0
1653612000000|2022-05-27 00:40:00|123.48|120.12|124.85|121.49|125.02|121.66|123.48|120.12|0
1653612300000|2022-05-27 00:45:00|125.01|121.65|125.45|122.09|125.67|122.31|124.85|121.49|0
1653612600000|2022-05-27 00:50:00|125.42|122.06|124.77|121.41|125.42|122.06|124.52|121.16|0
1653612900000|2022-05-27 00:55:00|124.79|121.43|124.49|121.13|124.85|121.49|124.3|120.94|0
1653613200000|2022-05-27 01:00:00|124.47|121.11|124.41|121.05|124.55|121.19|124.09|120.73|0
1653613500000|2022-05-27 01:05:00|124.36|121|124.35|120.99|124.49|121.13|124.14|120.78|0
1653613800000|2022-05-27 01:10:00|124.38|121.02|123.92|120.56|124.62|121.26|123.92|120.56|0
1653614100000|2022-05-27 01:15:00|123.95|120.59|123.6|120.24|124.08|120.72|123.6|120.24|0
1653614400000|2022-05-27 01:20:00|123.54|120.18|123.54|120.18|123.86|120.5|123.43|120.07|0
1653614700000|2022-05-27 01:25:00|123.49|120.13|124.08|120.72|124.13|120.77|123.46|120.1|0
1653615000000|2022-05-27 01:30:00|123.97|120.61|123.64|120.28|124.34|120.98|123.64|120.28|0
1653615300000|2022-05-27 01:35:00|123.59|120.23|124.64|121.28|124.77|121.41|123.46|120.1|0
1653615600000|2022-05-27 01:40:00|124.56|121.2|124.28|120.92|124.72|121.36|124.26|120.9|0
1653615900000|2022-05-27 01:45:00|124.31|120.95|124.12|120.76|124.5|121.14|123.96|120.6|0
1653616200000|2022-05-27 01:50:00|124.07|120.71|123.55|120.19|124.07|120.71|123.26|119.9|0
1653616500000|2022-05-27 01:55:00|123.53|120.17|123.74|120.38|124.06|120.7|123.36|120|0
1653616800000|2022-05-27 02:00:00|123.95|120.59|123.63|120.27|124.01|120.65|123.58|120.22|0
1653617100000|2022-05-27 02:05:00|123.6|120.24|123.84|120.48|124.11|120.75|123.44|120.08|0
1653617400000|2022-05-27 02:10:00|123.73|120.37|124.19|120.83|124.22|120.86|123.73|120.37|0
1653617700000|2022-05-27 02:15:00|124.16|120.8|124.11|120.75|124.38|121.02|124|120.64|0
1653618000000|2022-05-27 02:20:00|124.03|120.67|123.86|120.5|124.11|120.75|123.86|120.5|0
1653618300000|2022-05-27 02:25:00|123.84|120.48|124.26|120.9|124.32|120.96|123.81|120.45|0
1653618600000|2022-05-27 02:30:00|124.24|120.88|124.15|120.79|124.32|120.96|123.99|120.63|0
1653618900000|2022-05-27 02:35:00|124.1|120.74|123.94|120.58|124.42|121.06|123.91|120.55|0
1653619200000|2022-05-27 02:40:00|123.99|120.63|124.31|120.95|124.31|120.95|123.99|120.63|0
1653619500000|2022-05-27 02:45:00|124.39|121.03|124.47|121.11|124.63|121.27|124.26|120.9|0
1653619800000|2022-05-27 02:50:00|124.45|121.09|124.63|121.27|124.63|121.27|124.36|121|0
1653620100000|2022-05-27 02:55:00|124.58|121.22|124.52|121.16|124.74|121.38|124.41|121.05|0
1653620400000|2022-05-27 03:00:00|124.47|121.11|124.22|120.86|124.57|121.21|124.22|120.86|0
1653620700000|2022-05-27 03:05:00|124.25|120.89|123.98|120.62|124.3|120.94|123.92|120.56|0
1653621000000|2022-05-27 03:10:00|124.03|120.67|123.95|120.59|124.19|120.83|123.87|120.51|0
1653621300000|2022-05-27 03:15:00|124.03|120.67|123.81|120.45|124.13|120.77|123.7|120.34|0
1653621600000|2022-05-27 03:20:00|123.78|120.42|123.65|120.29|123.78|120.42|123.35|119.99|0
1653621900000|2022-05-27 03:25:00|123.68|120.32|123.24|119.88|123.68|120.32|123.11|119.75|0
1653622200000|2022-05-27 03:30:00|123.22|119.86|123.48|120.12|123.54|120.18|123.22|119.86|0
1653622500000|2022-05-27 03:35:00|123.54|120.18|123.75|120.39|123.75|120.39|123.37|120.01|0
1653622800000|2022-05-27 03:40:00|123.69|120.33|123.61|120.25|123.75|120.39|123.48|120.12|0
1653623100000|2022-05-27 03:45:00|123.56|120.2|123.64|120.28|123.64|120.28|123.48|120.12|0
1653623400000|2022-05-27 03:50:00|123.58|120.22|123.88|120.52|123.93|120.57|123.53|120.17|0
1653623700000|2022-05-27 03:55:00|123.85|120.49|124.17|120.81|124.17|120.81|123.71|120.35|0
1653624000000|2022-05-27 04:00:00|124.12|120.76|124.01|120.65|124.17|120.81|124.01|120.65|0
1653624300000|2022-05-27 04:05:00|123.98|120.62|123.68|120.32|124.01|120.65|123.63|120.27|0
1653624600000|2022-05-27 04:10:00|123.66|120.3|123.41|120.05|123.66|120.3|123.3|119.94|0
1653624900000|2022-05-27 04:15:00|123.36|120|123.3|119.94|123.46|120.1|123.3|119.94|0
1653625200000|2022-05-27 04:20:00|123.35|119.99|123.41|120.05|123.41|120.05|123.3|119.94|0
1653625500000|2022-05-27 04:25:00|123.46|120.1|123.35|119.99|123.46|120.1|123.24|119.88|0
1653625800000|2022-05-27 04:30:00|123.3|119.94|123.24|119.88|123.4|120.04|123.03|119.67|0
1653626100000|2022-05-27 04:35:00|123.19|119.83|123.29|119.93|123.35|119.99|123.13|119.77|0
1653626400000|2022-05-27 04:40:00|123.24|119.88|123.95|120.59|124.03|120.67|122.94|119.58|0
1653626700000|2022-05-27 04:45:00|123.92|120.56|124.03|120.67|124.08|120.72|123.82|120.46|0
1653627000000|2022-05-27 04:50:00|123.97|120.61|124.19|120.83|124.22|120.86|123.92|120.56|0
1653627300000|2022-05-27 04:55:00|124.13|120.77|124.32|120.96|124.32|120.96|124.13|120.77|0
1653627600000|2022-05-27 05:00:00|124.29|120.93|124.34|120.98|124.56|121.2|124.29|120.93|0
1653627900000|2022-05-27 05:05:00|124.37|121.01|124.26|120.9|124.56|121.2|124.07|120.71|0
1653628200000|2022-05-27 05:10:00|124.29|120.93|123.94|120.58|124.29|120.93|123.86|120.5|0
1653628500000|2022-05-27 05:15:00|123.96|120.6|123.96|120.6|124.07|120.71|123.7|120.34|0
1653628800000|2022-05-27 05:20:00|124.02|120.66|124.39|121.03|124.44|121.08|123.94|120.58|0
1653629100000|2022-05-27 05:25:00|124.42|121.06|124.12|120.76|124.44|121.08|124.04|120.68|0
1653629400000|2022-05-27 05:30:00|124.17|120.81|124.41|121.05|124.44|121.08|124.06|120.7|0
1653629700000|2022-05-27 05:35:00|124.38|121.02|124.49|121.13|124.6|121.24|124.17|120.81|0
1653630000000|2022-05-27 05:40:00|124.44|121.08|124.68|121.32|124.87|121.51|124.44|121.08|0
1653630300000|2022-05-27 05:45:00|124.7|121.34|125.19|121.83|125.46|122.1|124.62|121.26|0
1653630600000|2022-05-27 05:50:00|125.24|121.88|125.46|122.1|125.51|122.15|125.19|121.83|0
1653630900000|2022-05-27 05:55:00|125.51|122.15|124.75|121.39|125.67|122.31|124.75|121.39|0
1653631200000|2022-05-27 06:00:00|124.73|121.37|124.8|121.44|125.4|122.04|124.7|121.34|0
1653631500000|2022-05-27 06:05:00|124.75|121.39|125.45|122.09|125.72|122.36|124.72|121.36|0
1653631800000|2022-05-27 06:10:00|125.4|122.04|125.01|121.65|125.5|122.14|124.85|121.49|0
1653632100000|2022-05-27 06:15:00|125.07|121.71|125.07|121.71|125.12|121.76|124.69|121.33|0
1653632400000|2022-05-27 06:20:00|125.12|121.76|126.01|122.65|126.12|122.76|125.01|121.65|0
1653632700000|2022-05-27 06:25:00|125.98|122.62|125.73|122.37|126.5|123.14|125.73|122.37|0
1653633000000|2022-05-27 06:30:00|125.79|122.43|125.79|122.43|126.17|122.81|125.73|122.37|0
1653633300000|2022-05-27 06:35:00|125.76|122.4|125.89|122.53|125.89|122.53|125.62|122.26|0
1653633600000|2022-05-27 06:40:00|125.87|122.51|125.78|122.42|126.22|122.86|125.73|122.37|0
1653633900000|2022-05-27 06:45:00|125.76|122.4|125.67|122.31|125.84|122.48|125.4|122.04|0
1653634200000|2022-05-27 06:50:00|125.7|122.34|124.59|121.23|125.7|122.34|124.59|121.23|0
1653634500000|2022-05-27 06:55:00|124.54|121.18|124.27|120.91|124.75|121.39|124.21|120.85|0
1653634800000|2022-05-27 07:00:00|124.35|120.99|124.13|120.77|124.75|121.39|123.73|120.37|0
1653635100000|2022-05-27 07:05:00|123.92|121.04|124.1|121.22|124.29|121.41|123.86|120.98|0
1653635400000|2022-05-27 07:10:00|124.08|121.2|124.66|121.78|125.12|122.24|123.33|120.45|0
1653635700000|2022-05-27 07:15:00|124.58|121.7|125.36|122.48|125.5|122.62|124.45|121.57|0
1653636000000|2022-05-27 07:20:00|125.42|122.54|124.93|122.05|125.42|122.54|124.82|121.94|0
1653636300000|2022-05-27 07:25:00|125.01|122.13|124.69|121.81|125.14|122.26|124.28|121.4|0
1653636600000|2022-05-27 07:30:00|124.66|121.78|124.63|121.75|125.12|122.24|124.28|121.4|0
1653636900000|2022-05-27 07:35:00|124.66|121.78|124.44|121.56|124.68|121.8|124.01|121.13|0
1653637200000|2022-05-27 07:40:00|124.49|121.61|124.62|121.74|125.08|122.2|124.38|121.5|0
1653637500000|2022-05-27 07:45:00|124.68|121.8|124.81|121.93|125|122.12|124.43|121.55|0
1653637800000|2022-05-27 07:50:00|124.78|121.9|124.06|121.18|124.86|121.98|123.89|121.01|0
1653638100000|2022-05-27 07:55:00|124.11|121.23|124.54|121.66|124.64|121.76|123.95|121.07|0
1653638400000|2022-05-27 08:00:00|124.59|121.71|124.59|121.71|124.97|122.09|124.48|121.6|0
1653638700000|2022-05-27 08:05:00|124.64|121.76|123.89|121.01|124.8|121.92|123.78|120.9|0
1653639000000|2022-05-27 08:10:00|123.94|121.06|123.62|120.74|124.4|121.52|123.46|120.58|0
1653639300000|2022-05-27 08:15:00|123.67|120.79|123.78|120.9|123.99|121.11|122.92|120.04|0
1653639600000|2022-05-27 08:20:00|123.72|120.84|122.76|119.88|123.75|120.87|122.76|119.88|0
1653639900000|2022-05-27 08:25:00|122.71|119.83|121.94|119.06|122.76|119.88|121.14|118.26|0
1653640200000|2022-05-27 08:30:00|121.86|118.98|121.22|118.34|121.86|118.98|121.02|118.14|0
1653640500000|2022-05-27 08:35:00|121.25|118.37|121.64|118.76|121.64|118.76|120.94|118.06|0
1653640800000|2022-05-27 08:40:00|121.62|118.74|121.8|118.92|121.91|119.03|121.27|118.39|0
1653641100000|2022-05-27 08:45:00|121.83|118.95|122.22|119.34|122.27|119.39|121.83|118.95|0
1653641400000|2022-05-27 08:50:00|122.19|119.31|122.01|119.13|122.48|119.6|121.95|119.07|0
1653641700000|2022-05-27 08:55:00|121.95|119.07|121.42|118.54|122.09|119.21|121.37|118.49|0
1653642000000|2022-05-27 09:00:00|121.4|118.52|122.43|119.55|122.48|119.6|121.35|118.47|0
1653642300000|2022-05-27 09:05:00|122.48|119.6|122.42|119.54|122.66|119.78|122.26|119.38|0
1653642600000|2022-05-27 09:10:00|122.45|119.57|122.77|119.89|122.79|119.91|122.42|119.54|0
1653642900000|2022-05-27 09:15:00|122.85|119.97|122.37|119.49|122.87|119.99|122.37|119.49|0
1653643200000|2022-05-27 09:20:00|122.39|119.51|122.36|119.48|122.52|119.64|122.23|119.35|0
1653643500000|2022-05-27 09:25:00|122.42|119.54|121.78|118.9|122.47|119.59|121.7|118.82|0
1653643800000|2022-05-27 09:30:00|121.83|118.95|121.78|118.9|122.15|119.27|121.46|118.58|0
1653644100000|2022-05-27 09:35:00|121.83|118.95|121.51|118.63|121.94|119.06|121.46|118.58|0
1653644400000|2022-05-27 09:40:00|121.56|118.68|121.3|118.42|121.56|118.68|121.09|118.21|0
1653644700000|2022-05-27 09:45:00|121.35|118.47|121.09|118.21|121.61|118.73|120.93|118.05|0
1653645000000|2022-05-27 09:50:00|120.98|118.1|120.46|117.58|120.98|118.1|120.46|117.58|0
1653645300000|2022-05-27 09:55:00|120.35|117.47|120.19|117.31|120.4|117.52|119.62|116.74|0
1653645600000|2022-05-27 10:00:00|120.14|117.26|121.03|118.15|121.55|118.67|120.14|117.26|0
1653645900000|2022-05-27 10:05:00|121.08|118.2|121.97|119.09|121.97|119.09|121|118.12|0
1653646200000|2022-05-27 10:10:00|121.92|119.04|121.29|118.41|121.92|119.04|121.18|118.3|0
1653646500000|2022-05-27 10:15:00|121.23|118.35|121.7|118.82|121.7|118.82|121.08|118.2|0
1653646800000|2022-05-27 10:20:00|121.78|118.9|121.54|118.66|121.97|119.09|121.49|118.61|0
1653647100000|2022-05-27 10:25:00|121.52|118.64|121.44|118.56|121.65|118.77|121.28|118.4|0
1653647400000|2022-05-27 10:30:00|121.38|118.5|121.59|118.71|121.75|118.87|121.28|118.4|0
1653647700000|2022-05-27 10:35:00|121.57|118.69|121.64|118.76|121.8|118.92|121.43|118.55|0
1653648000000|2022-05-27 10:40:00|121.7|118.82|121.54|118.66|121.75|118.87|121.27|118.39|0
1653648300000|2022-05-27 10:45:00|121.48|118.6|121.85|118.97|121.9|119.02|121.46|118.58|0
1653648600000|2022-05-27 10:50:00|121.82|118.94|121.01|118.13|122.17|119.29|120.9|118.02|0
1653648900000|2022-05-27 10:55:00|121.06|118.18|120.69|117.81|121.29|118.41|120.59|117.71|0
1653649200000|2022-05-27 11:00:00|120.95|118.07|121.5|118.62|121.53|118.65|120.9|118.02|0
1653649500000|2022-05-27 11:05:00|121.58|118.7|121.42|118.54|121.79|118.91|121.16|118.28|0
1653649800000|2022-05-27 11:10:00|121.47|118.59|121.31|118.43|121.71|118.83|121.1|118.22|0
1653650100000|2022-05-27 11:15:00|121.36|118.48|122.1|119.22|122.26|119.38|121.15|118.27|0
1653650400000|2022-05-27 11:20:00|122.07|119.19|122.42|119.54|122.63|119.75|121.94|119.06|0
1653650700000|2022-05-27 11:25:00|122.47|119.59|121.99|119.11|122.52|119.64|121.94|119.06|0
1653651000000|2022-05-27 11:30:00|122.02|119.14|122.31|119.43|122.62|119.74|121.99|119.11|0
1653651300000|2022-05-27 11:35:00|122.25|119.37|122.44|119.56|122.68|119.8|122.17|119.29|0
1653651600000|2022-05-27 11:40:00|122.46|119.58|121.88|119|122.46|119.58|121.67|118.79|0
1653651900000|2022-05-27 11:45:00|121.85|118.97|122.56|119.68|122.72|119.84|121.82|118.94|0
1653652200000|2022-05-27 11:50:00|122.64|119.76|123.47|120.59|123.68|120.8|122.51|119.63|0
1653652500000|2022-05-27 11:55:00|123.41|120.53|123.57|120.69|123.76|120.88|123.36|120.48|0
1653652800000|2022-05-27 12:00:00|123.52|120.64|122.66|119.78|123.84|120.96|122.66|119.78|0
1653653100000|2022-05-27 12:05:00|122.72|119.84|121.87|118.99|122.72|119.84|121.81|118.93|0
1653653400000|2022-05-27 12:10:00|121.81|118.93|121.97|119.09|122.05|119.17|121.55|118.67|0
1653653700000|2022-05-27 12:15:00|122.02|119.14|122.44|119.56|122.45|119.57|122.02|119.14|0
1653654000000|2022-05-27 12:20:00|122.34|119.46|122.02|119.14|122.5|119.62|121.75|118.87|0
1653654300000|2022-05-27 12:25:00|122.05|119.17|122.55|119.67|122.63|119.75|121.97|119.09|0
1653654600000|2022-05-27 12:30:00|122.49|119.61|121.22|118.34|123.29|120.41|120.75|117.87|0
1653654900000|2022-05-27 12:35:00|121.01|118.13|119.08|116.2|121.3|118.42|118.93|116.05|0
1653655200000|2022-05-27 12:40:00|119.16|116.28|119.08|116.2|119.5|116.62|118.95|116.07|0
1653655500000|2022-05-27 12:45:00|119.03|116.15|117.64|114.76|120.3|117.42|117.43|114.55|0
1653655800000|2022-05-27 12:50:00|117.53|114.65|118.05|115.17|118.3|115.42|117.48|114.6|0
1653656100000|2022-05-27 12:55:00|117.99|115.11|117.84|114.96|118.35|115.47|117.84|114.96|0
1653656400000|2022-05-27 13:00:00|117.68|114.8|117.94|115.06|118.04|115.16|117.38|114.5|0
1653656700000|2022-05-27 13:05:00|117.89|115.01|117.78|114.9|118.01|115.13|117.43|114.55|0
1653657000000|2022-05-27 13:10:00|117.83|114.95|117.78|114.9|118.09|115.21|117.58|114.7|0
1653657300000|2022-05-27 13:15:00|117.73|114.85|118.45|115.57|118.5|115.62|117.57|114.69|0
1653657600000|2022-05-27 13:20:00|118.42|115.54|119.11|116.23|119.22|116.34|118.34|115.46|0
1653657900000|2022-05-27 13:25:00|119.09|116.21|118.54|115.66|119.09|116.21|118.44|115.56|0
1653658200000|2022-05-27 13:30:00|118.65|115.77|116.9|114.02|118.8|115.92|116.19|113.31|0
1653658500000|2022-05-27 13:35:00|116.95|114.07|114.73|111.85|117|114.12|114.58|111.7|0
1653658800000|2022-05-27 13:40:00|114.68|111.8|115.38|112.5|115.73|112.85|113.88|111|0
1653659100000|2022-05-27 13:45:00|115.43|112.55|113.18|110.3|115.43|112.55|112.79|109.91|0
1653659400000|2022-05-27 13:50:00|113.03|110.15|112.14|109.26|113.78|110.9|112|109.12|0
1653659700000|2022-05-27 13:55:00|112.1|109.22|112.14|109.26|112.29|109.41|111.17|108.29|0
1653660000000|2022-05-27 14:00:00|112.09|109.21|111.36|108.48|112.78|109.9|111.16|108.28|0
1653660300000|2022-05-27 14:05:00|111.29|108.41|111.79|108.91|112.53|109.65|111.26|108.38|0
1653660600000|2022-05-27 14:10:00|111.6|108.72|111.11|108.23|111.89|109.01|110.91|108.03|0
1653660900000|2022-05-27 14:15:00|111.16|108.28|109.92|107.04|112.71|109.83|109.78|106.9|0
1653661200000|2022-05-27 14:20:00|109.77|106.89|109.24|106.36|109.87|106.99|108.81|105.93|0
1653661500000|2022-05-27 14:25:00|109.29|106.41|110.01|107.13|110.16|107.28|109.19|106.31|0
1653661800000|2022-05-27 14:30:00|109.77|106.89|109.82|106.94|110.01|107.13|109.29|106.41|0
1653662100000|2022-05-27 14:35:00|109.91|107.03|110.06|107.18|110.11|107.23|109.33|106.45|0
1653662400000|2022-05-27 14:40:00|109.91|107.03|112.94|110.06|113.09|110.21|109.91|107.03|0
1653662700000|2022-05-27 14:45:00|112.99|110.11|112.79|109.91|113.73|110.85|112.7|109.82|0
1653663000000|2022-05-27 14:50:00|112.7|109.82|112.84|109.96|113.19|110.31|112.55|109.67|0
1653663300000|2022-05-27 14:55:00|112.79|109.91|113.97|111.09|114.12|111.24|112.65|109.77|0
1653663600000|2022-05-27 15:00:00|113.87|110.99|114.27|111.39|114.81|111.93|113.58|110.7|0
1653663900000|2022-05-27 15:05:00|114.22|111.34|113.28|110.4|114.51|111.63|113.28|110.4|0
1653664200000|2022-05-27 15:10:00|113.23|110.35|112.44|109.56|113.47|110.59|112.39|109.51|0
1653664500000|2022-05-27 15:15:00|112.54|109.66|112.1|109.22|112.73|109.85|111.76|108.88|0
1653664800000|2022-05-27 15:20:00|112.05|109.17|112|109.12|112.34|109.46|111.66|108.78|0
1653665100000|2022-05-27 15:25:00|112.05|109.17|112.26|109.38|112.73|109.85|111.95|109.07|0
1653665400000|2022-05-27 15:30:00|112.19|109.31|111.95|109.07|112.34|109.46|111.58|108.7|0
1653665700000|2022-05-27 15:35:00|111.99|109.11|111.34|108.46|112.63|109.75|111.14|108.26|0
1653666000000|2022-05-27 15:40:00|111.29|108.41|110.56|107.68|111.43|108.55|110.13|107.25|0
1653666300000|2022-05-27 15:45:00|110.61|107.73|110.08|107.2|110.75|107.87|109.88|107|0
1653666600000|2022-05-27 15:50:00|110.03|107.15|110.17|107.29|110.31|107.43|109.79|106.91|0
1653666900000|2022-05-27 15:55:00|110.22|107.34|110.02|107.14|110.46|107.58|109.98|107.1|0
1653667200000|2022-05-27 16:00:00|109.98|107.1|109.64|106.76|110.02|107.14|109.4|106.52|0
1653667500000|2022-05-27 16:05:00|109.69|106.81|109.83|106.95|110.16|107.28|109.54|106.66|0
1653667800000|2022-05-27 16:10:00|109.87|106.99|109.49|106.61|109.92|107.04|109.35|106.47|0
1653668100000|2022-05-27 16:15:00|109.54|106.66|110.11|107.23|110.59|107.71|109.49|106.61|0
1653668400000|2022-05-27 16:20:00|110.16|107.28|110.83|107.95|110.88|108|110.06|107.18|0
1653668700000|2022-05-27 16:25:00|111.03|108.15|110.3|107.42|111.05|108.17|110.2|107.32|0
1653669000000|2022-05-27 16:30:00|110.37|107.49|110.71|107.83|110.78|107.9|110.11|107.23|0
1653669300000|2022-05-27 16:35:00|110.68|107.8|110.54|107.66|111.22|108.34|110.37|107.49|0
1653669600000|2022-05-27 16:40:00|110.58|107.7|110.34|107.46|110.63|107.75|110.15|107.27|0
1653669900000|2022-05-27 16:45:00|110.29|107.41|111.16|108.28|111.16|108.28|110.29|107.41|0
1653670200000|2022-05-27 16:50:00|111.11|108.23|110.34|107.46|111.36|108.48|110.29|107.41|0
1653670500000|2022-05-27 16:55:00|110.39|107.51|110.19|107.31|110.39|107.51|109.85|106.97|0
1653670800000|2022-05-27 17:00:00|110.14|107.26|109.85|106.97|110.43|107.55|109.8|106.92|0
1653671100000|2022-05-27 17:05:00|109.8|106.92|109.51|106.63|110.09|107.21|109.47|106.59|0
1653671400000|2022-05-27 17:10:00|109.61|106.73|109.8|106.92|110.09|107.21|109.42|106.54|0
1653671700000|2022-05-27 17:15:00|109.85|106.97|109.8|106.92|110.18|107.3|109.7|106.82|0
1653672000000|2022-05-27 17:20:00|109.84|106.96|110.23|107.35|110.57|107.69|109.7|106.82|0
1653672300000|2022-05-27 17:25:00|110.18|107.3|110.23|107.35|110.61|107.73|110.08|107.2|0
1653672600000|2022-05-27 17:30:00|110.2|107.32|110.46|107.58|110.56|107.68|109.79|106.91|0
1653672900000|2022-05-27 17:35:00|110.51|107.63|110.85|107.97|110.85|107.97|110.22|107.34|0
1653673200000|2022-05-27 17:40:00|110.8|107.92|110.99|108.11|111.14|108.26|110.68|107.8|0
1653673500000|2022-05-27 17:45:00|110.94|108.06|110.8|107.92|111.19|108.31|110.65|107.77|0
1653673800000|2022-05-27 17:50:00|110.84|107.96|110.55|107.67|110.89|108.01|110.46|107.58|0
1653674100000|2022-05-27 17:55:00|110.6|107.72|110.45|107.57|110.84|107.96|110.41|107.53|0
1653674400000|2022-05-27 18:00:00|110.53|107.65|110.5|107.62|110.89|108.01|110.26|107.38|0
1653674700000|2022-05-27 18:05:00|110.55|107.67|110.11|107.23|111.03|108.15|110.11|107.23|0
1653675000000|2022-05-27 18:10:00|110.06|107.18|110.25|107.37|110.4|107.52|110.02|107.14|0
1653675300000|2022-05-27 18:15:00|110.3|107.42|109.72|106.84|110.3|107.42|109.72|106.84|0
1653675600000|2022-05-27 18:20:00|109.77|106.89|109.67|106.79|109.87|106.99|109.63|106.75|0
1653675900000|2022-05-27 18:25:00|109.63|106.75|109.96|107.08|110.1|107.22|109.62|106.74|0
1653676200000|2022-05-27 18:30:00|109.91|107.03|109.67|106.79|109.96|107.08|109.67|106.79|0
1653676500000|2022-05-27 18:35:00|109.76|106.88|109.76|106.88|109.96|107.08|109.19|106.31|0
1653676800000|2022-05-27 18:40:00|109.81|106.93|109.42|106.54|110.19|107.31|109.38|106.5|0
1653677100000|2022-05-27 18:45:00|109.38|106.5|109.23|106.35|109.59|106.71|109.19|106.31|0
1653677400000|2022-05-27 18:50:00|109.28|106.4|109.28|106.4|109.52|106.64|108.99|106.11|0
1653677700000|2022-05-27 18:55:00|109.23|106.35|108.75|105.87|109.23|106.35|108.66|105.78|0
1653678000000|2022-05-27 19:00:00|108.89|106.01|107.76|104.88|109.72|106.84|107.76|104.88|0
1653678300000|2022-05-27 19:05:00|107.71|104.83|106.67|103.79|107.81|104.93|106.58|103.7|0
1653678600000|2022-05-27 19:10:00|106.58|103.7|106.77|103.89|107.14|104.26|106.58|103.7|0
1653678900000|2022-05-27 19:15:00|106.72|103.84|106.62|103.74|107.23|104.35|106.62|103.74|0
1653679200000|2022-05-27 19:20:00|106.58|103.7|106.06|103.18|106.81|103.93|106.01|103.13|0
1653679500000|2022-05-27 19:25:00|106.11|103.23|106.38|103.5|107.26|104.38|105.83|102.95|0
1653679800000|2022-05-27 19:30:00|106.43|103.55|106.66|103.78|106.71|103.83|106.05|103.17|0
1653680100000|2022-05-27 19:35:00|106.75|103.87|107.24|104.36|107.74|104.86|106.75|103.87|0
1653680400000|2022-05-27 19:40:00|107.31|104.43|106.47|103.59|107.6|104.72|106.42|103.54|0
1653680700000|2022-05-27 19:45:00|106.37|103.49|107.12|104.24|107.64|104.76|106.33|103.45|0
1653681000000|2022-05-27 19:50:00|107.07|104.19|106.46|103.58|107.68|104.8|106.32|103.44|0
1653681300000|2022-05-27 19:55:00|106.37|103.49|104.74|101.86|106.37|103.49|104.7|101.82|0
1653681600000|2022-05-27 20:00:00|104.61|101.73|104.7|101.82|105.11|102.23|104.28|101.4|0
1653681900000|2022-05-27 20:05:00|104.74|101.86|104|101.12|104.88|102|103.87|100.99|0
1653682200000|2022-05-27 20:10:00|104.07|101.19|104.64|101.76|104.83|101.95|103.64|100.76|0
1653956400000|2022-05-31 00:20:00|102.57|100.17|102.98|100.58|103.16|100.76|102.57|100.17|0
1653956700000|2022-05-31 00:25:00|102.93|100.53|103.47|101.07|103.59|101.19|102.93|100.53|0
1653957000000|2022-05-31 00:30:00|103.54|101.14|104.34|101.94|104.59|102.19|103.43|101.03|0
1653969600000|2022-05-31 04:00:00|104.17|101.37|104.17|101.37|104.26|101.46|104.17|101.37|0
1653969900000|2022-05-31 04:05:00|104.2|101.4|103.9|101.1|104.2|101.4|103.69|100.89|0
1653970200000|2022-05-31 04:10:00|103.85|101.05|104.03|101.23|104.08|101.28|103.85|101.05|0
1653970500000|2022-05-31 04:15:00|103.98|101.18|104.17|101.37|104.21|101.41|103.98|101.18|0
1653970800000|2022-05-31 04:20:00|104.12|101.32|104.53|101.73|104.57|101.77|104.12|101.32|0
1653971100000|2022-05-31 04:25:00|104.57|101.77|104.16|101.36|104.57|101.77|104.16|101.36|0
1653971400000|2022-05-31 04:30:00|104.07|101.27|104.14|101.34|104.34|101.54|103.89|101.09|0
1653971700000|2022-05-31 04:35:00|104.16|101.36|104.18|101.38|104.39|101.59|104|101.2|0
1653972000000|2022-05-31 04:40:00|104.16|101.36|104.11|101.31|104.34|101.54|104.06|101.26|0
1653972300000|2022-05-31 04:45:00|104.18|101.38|104.04|101.24|104.22|101.42|103.97|101.17|0
1653972600000|2022-05-31 04:50:00|103.99|101.19|103.85|101.05|104.08|101.28|103.79|100.99|0
1653972900000|2022-05-31 04:55:00|103.88|101.08|103.97|101.17|104.1|101.3|103.83|101.03|0
1653973200000|2022-05-31 05:00:00|103.87|101.07|103.87|101.07|104.05|101.25|103.65|100.85|0
1653973500000|2022-05-31 05:05:00|103.85|101.05|103.99|101.19|104.1|101.3|103.69|100.89|0
1653973800000|2022-05-31 05:10:00|103.96|101.16|103.89|101.09|104.23|101.43|103.78|100.98|0
1653974100000|2022-05-31 05:15:00|103.91|101.11|103.96|101.16|104.05|101.25|103.8|101|0
1653974400000|2022-05-31 05:20:00|103.98|101.18|103.64|100.84|104.14|101.34|103.55|100.75|0
1653974700000|2022-05-31 05:25:00|103.66|100.86|103.45|100.65|103.86|101.06|103.45|100.65|0
1653975000000|2022-05-31 05:30:00|103.48|100.68|103.36|100.56|103.52|100.72|103.27|100.47|0
1653975300000|2022-05-31 05:35:00|103.31|100.51|103.95|101.15|104.04|101.24|103.27|100.47|0
1653975600000|2022-05-31 05:40:00|104.04|101.24|104.13|101.33|104.17|101.37|103.81|101.01|0
1653975900000|2022-05-31 05:45:00|104.15|101.35|104.22|101.42|104.31|101.51|104.08|101.28|0
1653976200000|2022-05-31 05:50:00|104.17|101.37|104.54|101.74|104.67|101.87|103.94|101.14|0
1653976500000|2022-05-31 05:55:00|104.51|101.71|104.44|101.64|104.51|101.71|103.71|100.91|0
1653976800000|2022-05-31 06:00:00|104.49|101.69|104.81|102.01|104.81|102.01|104.17|101.37|0
1653977100000|2022-05-31 06:05:00|104.78|101.98|105.13|102.33|105.36|102.56|104.3|101.5|0
1653977400000|2022-05-31 06:10:00|105.22|102.42|105.35|102.55|105.58|102.78|105.08|102.28|0
1653977700000|2022-05-31 06:15:00|105.4|102.6|105.86|103.06|106.56|103.76|105.26|102.46|0
1653978000000|2022-05-31 06:20:00|105.98|103.18|105.53|102.73|106.04|103.24|105.53|102.73|0
1653978300000|2022-05-31 06:25:00|105.58|102.78|105|102.2|105.58|102.78|104.93|102.13|0
1653978600000|2022-05-31 06:30:00|104.98|102.18|104.91|102.11|105.07|102.27|104.79|101.99|0
1653978900000|2022-05-31 06:35:00|104.89|102.09|105.57|102.77|105.62|102.82|104.84|102.04|0
1653979200000|2022-05-31 06:40:00|105.53|102.73|106.59|103.79|106.59|103.79|105.34|102.54|0
1653979500000|2022-05-31 06:45:00|106.55|103.75|107.62|104.82|107.74|104.94|106.41|103.61|0
1653979800000|2022-05-31 06:50:00|107.57|104.77|107.38|104.58|107.95|105.15|107.03|104.23|0
1653980100000|2022-05-31 06:55:00|107.34|104.54|107.03|104.23|107.48|104.68|106.73|103.93|0
1653980400000|2022-05-31 07:00:00|107.1|104.3|107.36|104.56|107.75|104.95|106.68|103.88|0
1653980700000|2022-05-31 07:05:00|106.97|104.57|107.04|104.64|108.31|105.91|106.67|104.27|0
1653981000000|2022-05-31 07:10:00|107.11|104.71|107.46|105.06|107.93|105.53|106.9|104.5|0
1653981300000|2022-05-31 07:15:00|107.36|104.96|108.47|106.07|108.5|106.1|107.22|104.82|0
1653981600000|2022-05-31 07:20:00|108.5|106.1|107.83|105.43|108.68|106.28|107.78|105.38|0
1653981900000|2022-05-31 07:25:00|107.74|105.34|108.02|105.62|108.21|105.81|107.45|105.05|0
1653982200000|2022-05-31 07:30:00|108.09|105.69|107.92|105.52|108.56|106.16|107.54|105.14|0
1653982500000|2022-05-31 07:35:00|107.99|105.59|108.72|106.32|108.87|106.47|107.69|105.29|0
1653982800000|2022-05-31 07:40:00|108.77|106.37|108.2|105.8|109.1|106.7|108.2|105.8|0
1653983100000|2022-05-31 07:45:00|108.25|105.85|109.05|106.65|109.1|106.7|108.25|105.85|0
1653983400000|2022-05-31 07:50:00|108.96|106.56|108.79|106.39|109.05|106.65|108.53|106.13|0
1653983700000|2022-05-31 07:55:00|108.81|106.41|108.22|105.82|108.81|106.41|107.94|105.54|0
1653984000000|2022-05-31 08:00:00|108.05|105.65|106.55|104.15|108.19|105.79|106.45|104.05|0
1653984300000|2022-05-31 08:05:00|106.5|104.1|106.36|103.96|106.92|104.52|106.36|103.96|0
1653984600000|2022-05-31 08:10:00|106.5|104.1|106.59|104.19|106.87|104.47|106.31|103.91|0
1653984900000|2022-05-31 08:15:00|106.54|104.14|105.15|102.75|106.59|104.19|104.92|102.52|0
1653985200000|2022-05-31 08:20:00|105.05|102.65|104.78|102.38|105.28|102.88|104.57|102.17|0
1653985500000|2022-05-31 08:25:00|104.82|102.42|104.36|101.96|105.1|102.7|104.13|101.73|0
1653985800000|2022-05-31 08:30:00|104.27|101.87|104.5|102.1|104.75|102.35|104.22|101.82|0
1653986100000|2022-05-31 08:35:00|104.52|102.12|104.31|101.91|104.96|102.56|104.22|101.82|0
1653986400000|2022-05-31 08:40:00|104.22|101.82|103.94|101.54|104.26|101.86|103.44|101.04|0
1653986700000|2022-05-31 08:45:00|103.97|101.57|104.56|102.16|104.77|102.37|103.78|101.38|0
1653987000000|2022-05-31 08:50:00|104.49|102.09|104.67|102.27|104.7|102.3|104.28|101.88|0
1653987300000|2022-05-31 08:55:00|104.58|102.18|105.04|102.64|105.29|102.89|104.33|101.93|0
1653987600000|2022-05-31 09:00:00|104.99|102.59|106.45|104.05|106.75|104.35|104.99|102.59|0
1653987900000|2022-05-31 09:05:00|106.47|104.07|107.17|104.77|107.17|104.77|106.47|104.07|0
1653988200000|2022-05-31 09:10:00|107.22|104.82|107.88|105.48|108.02|105.62|106.99|104.59|0
1653988500000|2022-05-31 09:15:00|107.93|105.53|107.81|105.41|108.21|105.81|107.59|105.19|0
1653988800000|2022-05-31 09:20:00|107.83|105.43|109.01|106.61|109.01|106.61|106.98|104.58|0
1653989100000|2022-05-31 09:25:00|109.06|106.66|108.06|105.66|109.06|106.66|107.97|105.57|0
1653989400000|2022-05-31 09:30:00|108.01|105.61|108.82|106.42|108.94|106.54|107.66|105.26|0
1653989700000|2022-05-31 09:35:00|108.89|106.49|110.44|108.04|110.54|108.14|108.77|106.37|0
1653990000000|2022-05-31 09:40:00|110.4|108|110.93|108.53|111.44|109.04|110.06|107.66|0
1653990300000|2022-05-31 09:45:00|111.02|108.62|110.49|108.09|111.02|108.62|109.86|107.46|0
1653990600000|2022-05-31 09:50:00|110.54|108.14|110.44|108.04|110.78|108.38|110.22|107.82|0
1653990900000|2022-05-31 09:55:00|110.49|108.09|110.1|107.7|110.56|108.16|109.86|107.46|0
1653991200000|2022-05-31 10:00:00|110.15|107.75|110.82|108.42|111.09|108.69|110.03|107.63|0
1653991500000|2022-05-31 10:05:00|110.77|108.37|110.38|107.98|111.43|109.03|110.36|107.96|0
1653991800000|2022-05-31 10:10:00|110.48|108.08|110.28|107.88|110.67|108.27|110|107.6|0
1653992100000|2022-05-31 10:15:00|110.24|107.84|110.33|107.93|110.38|107.98|109.83|107.43|0
1653992400000|2022-05-31 10:20:00|110.38|107.98|110.23|107.83|110.81|108.41|110.09|107.69|0
1653992700000|2022-05-31 10:25:00|110.28|107.88|110.09|107.69|110.47|108.07|109.85|107.45|0
1653993000000|2022-05-31 10:30:00|110.13|107.73|110.28|107.88|110.59|108.19|109.89|107.49|0
1653993300000|2022-05-31 10:35:00|110.25|107.85|108.79|106.39|110.25|107.85|108.79|106.39|0
1653993600000|2022-05-31 10:40:00|108.84|106.44|107.65|105.25|108.93|106.53|107.56|105.16|0
1653993900000|2022-05-31 10:45:00|107.7|105.3|108.09|105.69|108.48|106.08|107.3|104.9|0
1653994200000|2022-05-31 10:50:00|108.05|105.65|108.54|106.14|108.85|106.45|107.88|105.48|0
1653994500000|2022-05-31 10:55:00|108.57|106.17|108.59|106.19|108.71|106.31|108.04|105.64|0
1653994800000|2022-05-31 11:00:00|108.45|106.05|107.52|105.12|108.45|106.05|107.38|104.98|0
1653995100000|2022-05-31 11:05:00|107.43|105.03|106.72|104.32|107.57|105.17|106.67|104.27|0
1653995400000|2022-05-31 11:10:00|106.74|104.34|107.8|105.4|107.89|105.49|106.3|103.9|0
1653995700000|2022-05-31 11:15:00|107.85|105.45|108.22|105.82|108.46|106.06|107.84|105.44|0
1653996000000|2022-05-31 11:20:00|108.17|105.77|108.31|105.91|108.44|106.04|107.8|105.4|0
1653996300000|2022-05-31 11:25:00|108.34|105.94|108.65|106.25|108.74|106.34|108.27|105.87|0
1653996600000|2022-05-31 11:30:00|108.62|106.22|108.26|105.86|108.79|106.39|108.19|105.79|0
1653996900000|2022-05-31 11:35:00|108.36|105.96|107.86|105.46|108.36|105.96|107.46|105.06|0
1653997200000|2022-05-31 11:40:00|107.98|105.58|108.35|105.95|108.54|106.14|107.93|105.53|0
1653997500000|2022-05-31 11:45:00|108.31|105.91|108.47|106.07|108.47|106.07|108.16|105.76|0
1653997800000|2022-05-31 11:50:00|108.45|106.05|109.23|106.83|109.33|106.93|108.35|105.95|0
1653998100000|2022-05-31 11:55:00|109.21|106.81|108.39|105.99|109.25|106.85|108.35|105.95|0
1653998400000|2022-05-31 12:00:00|108.37|105.97|109.87|107.47|110.07|107.67|108.25|105.85|0
1653998700000|2022-05-31 12:05:00|109.92|107.52|110.11|107.71|110.35|107.95|109.8|107.4|0
1653999000000|2022-05-31 12:10:00|110.06|107.66|109.92|107.52|110.45|108.05|109.87|107.47|0
1653999300000|2022-05-31 12:15:00|109.99|107.59|109.58|107.18|110.49|108.09|109.43|107.03|0
1653999600000|2022-05-31 12:20:00|109.53|107.13|110.2|107.8|110.2|107.8|109.43|107.03|0
1653999900000|2022-05-31 12:25:00|110.15|107.75|109.91|107.51|110.63|108.23|109.72|107.32|0
1654000200000|2022-05-31 12:30:00|109.98|107.58|110.87|108.47|111.02|108.62|109.91|107.51|0
1654000500000|2022-05-31 12:35:00|110.82|108.42|109.7|107.3|111.02|108.62|109.46|107.06|0
1654000800000|2022-05-31 12:40:00|109.65|107.25|111.62|109.22|111.86|109.46|109.56|107.16|0
1654001100000|2022-05-31 12:45:00|111.71|109.31|110.74|108.34|111.86|109.46|110.74|108.34|0
1654001400000|2022-05-31 12:50:00|110.79|108.39|111.18|108.78|111.18|108.78|110.55|108.15|0
1654001700000|2022-05-31 12:55:00|111.13|108.73|111.66|109.26|111.71|109.31|110.69|108.29|0
1654002000000|2022-05-31 13:00:00|111.68|109.28|110.64|108.24|111.68|109.28|110.26|107.86|0
1654002300000|2022-05-31 13:05:00|110.59|108.19|110.25|107.85|110.69|108.29|110.06|107.66|0
1654002600000|2022-05-31 13:10:00|110.2|107.8|108.82|106.42|110.25|107.85|108.82|106.42|0
1654002900000|2022-05-31 13:15:00|108.77|106.37|109.39|106.99|109.65|107.25|108.77|106.37|0
1654003200000|2022-05-31 13:20:00|109.43|107.03|109|106.6|109.63|107.23|108.86|106.46|0
1654003500000|2022-05-31 13:25:00|109.05|106.65|108.62|106.22|109.1|106.7|107.86|105.46|0
1654003800000|2022-05-31 13:30:00|108.86|106.46|111.42|109.02|111.42|109.02|107.01|104.61|0
1654004100000|2022-05-31 13:35:00|111.61|109.21|111.88|109.48|112.23|109.83|109.95|107.55|0
1654004400000|2022-05-31 13:40:00|112.1|109.7|112.87|110.47|113.31|110.91|111.88|109.48|0
1654004700000|2022-05-31 13:45:00|112.42|110.02|112.71|110.31|112.71|110.31|111.1|108.7|0
1654005000000|2022-05-31 13:50:00|112.57|110.17|111.34|108.94|112.62|110.22|110.9|108.5|0
1654005300000|2022-05-31 13:55:00|111.29|108.89|112.57|110.17|112.79|110.39|109.75|107.35|0
1654005600000|2022-05-31 14:00:00|112.67|110.27|114.33|111.93|114.33|111.93|111.91|109.51|0
1654005900000|2022-05-31 14:05:00|114.38|111.98|114.92|112.52|114.92|112.52|113.19|110.79|0
1654006200000|2022-05-31 14:10:00|115.02|112.62|112.79|110.39|115.02|112.62|112.69|110.29|0
1654006500000|2022-05-31 14:15:00|112.59|110.19|111.37|108.97|112.79|110.39|111.37|108.97|0
1654006800000|2022-05-31 14:20:00|111.2|108.8|110.52|108.12|111.22|108.82|109.1|106.7|0
1654007100000|2022-05-31 14:25:00|110.49|108.09|109.56|107.16|111.41|109.01|107.92|105.52|0
1654007400000|2022-05-31 14:30:00|109.65|107.25|108.1|105.7|109.65|107.25|107.21|104.81|0
1654007700000|2022-05-31 14:35:00|108.2|105.8|109.1|106.7|109.46|107.06|107.51|105.11|0
1654008000000|2022-05-31 14:40:00|108.98|106.58|109.16|106.76|110.7|108.3|107.88|105.48|0
1654008300000|2022-05-31 14:45:00|109.07|106.67|109.88|107.48|110.02|107.62|108.31|105.91|0
1654008600000|2022-05-31 14:50:00|109.93|107.53|109.09|106.69|110.07|107.67|108.83|106.43|0
1654008900000|2022-05-31 14:55:00|108.97|106.57|109.35|106.95|110.02|107.62|108.78|106.38|0
1654009200000|2022-05-31 15:00:00|109.4|107|108.39|105.99|109.49|107.09|108.2|105.8|0
1654009500000|2022-05-31 15:05:00|108.34|105.94|110.29|107.89|111.03|108.63|108.11|105.71|0
1654009800000|2022-05-31 15:10:00|110.43|108.03|111.55|109.15|111.65|109.25|110|107.6|0
1654010100000|2022-05-31 15:15:00|111.74|109.34|111.69|109.29|111.84|109.44|111.06|108.66|0
1654010400000|2022-05-31 15:20:00|111.89|109.49|111.4|109|111.89|109.49|110.62|108.22|0
1654010700000|2022-05-31 15:25:00|111.3|108.9|110.56|108.16|111.79|109.39|110.48|108.08|0
1654011000000|2022-05-31 15:30:00|110.8|108.4|110.75|108.35|111.43|109.03|110.12|107.72|0
1654011300000|2022-05-31 15:35:00|110.89|108.49|108.82|106.42|111.04|108.64|108.82|106.42|0
1654011600000|2022-05-31 15:40:00|108.77|106.37|108.53|106.13|109.49|107.09|108.1|105.7|0
1654011900000|2022-05-31 15:45:00|108.43|106.03|107.29|104.89|108.48|106.08|107.15|104.75|0
1654012200000|2022-05-31 15:50:00|107.38|104.98|105.74|103.34|107.38|104.98|105.5|103.1|0
1654012500000|2022-05-31 15:55:00|105.69|103.29|105.08|102.68|105.74|103.34|104.53|102.13|0
1654012800000|2022-05-31 16:00:00|104.99|102.59|102.4|100|106.13|103.73|102.4|100|0
1654013100000|2022-05-31 16:05:00|102.42|100.02|103.54|101.14|103.54|101.14|102.42|100.02|0
1654013400000|2022-05-31 16:10:00|103.58|101.18|104.6|102.2|104.6|102.2|103.17|100.77|0
1654013700000|2022-05-31 16:15:00|104.65|102.25|104.92|102.52|105.81|103.41|104.37|101.97|0
1654014000000|2022-05-31 16:20:00|104.88|102.48|105.62|103.22|106.14|103.74|104.88|102.48|0
1654014300000|2022-05-31 16:25:00|105.67|103.27|104.59|102.19|105.67|103.27|104.59|102.19|0
1654014600000|2022-05-31 16:30:00|104.55|102.15|104.31|101.91|105.01|102.61|104.31|101.91|0
1654014900000|2022-05-31 16:35:00|104.22|101.82|103|100.6|104.31|101.91|102.88|100.48|0
1654015200000|2022-05-31 16:40:00|102.93|100.53|102.84|100.44|103.16|100.76|102.15|99.75|0
1654015500000|2022-05-31 16:45:00|102.79|100.39|102.92|100.52|103.38|100.98|102.33|99.93|0
1654015800000|2022-05-31 16:50:00|102.97|100.57|102.37|99.97|103.06|100.66|102.19|99.79|0
1654016100000|2022-05-31 16:55:00|102.33|99.93|103.01|100.61|103.15|100.75|101.99|99.59|0
1654016400000|2022-05-31 17:00:00|103.15|100.75|104.21|101.81|104.72|102.32|102.69|100.29|0
1654016700000|2022-05-31 17:05:00|104.07|101.67|102.46|100.06|104.11|101.71|102.19|99.79|0
1654017000000|2022-05-31 17:10:00|102.5|100.1|103.51|101.11|103.65|101.25|102.5|100.1|0
1654017300000|2022-05-31 17:15:00|103.46|101.06|104.9|102.5|105.36|102.96|103.46|101.06|0
1654017600000|2022-05-31 17:20:00|104.76|102.36|105.27|102.87|105.5|103.1|104.71|102.31|0
1654017900000|2022-05-31 17:25:00|105.36|102.96|105.17|102.77|105.83|103.43|104.57|102.17|0
1654018200000|2022-05-31 17:30:00|105.27|102.87|103.41|101.01|105.41|103.01|103.41|101.01|0
1654018500000|2022-05-31 17:35:00|103.46|101.06|103.89|101.49|104.33|101.93|102.95|100.55|0
1654018800000|2022-05-31 17:40:00|103.82|101.42|102.95|100.55|104.1|101.7|102.95|100.55|0
1654019100000|2022-05-31 17:45:00|102.99|100.59|103.36|100.96|103.77|101.37|102.67|100.27|0
1654019400000|2022-05-31 17:50:00|103.31|100.91|102.12|99.72|103.5|101.1|101.58|99.18|0
1654019700000|2022-05-31 17:55:00|102.03|99.63|100.94|98.54|102.17|99.77|100.9|98.5|0
1654020000000|2022-05-31 18:00:00|101.17|98.77|101.57|99.17|101.76|99.36|100.67|98.27|0
1654020300000|2022-05-31 18:05:00|101.84|99.44|101.53|99.13|102.43|100.03|101.44|99.04|0
1654020600000|2022-05-31 18:10:00|101.62|99.22|101.52|99.12|102.02|99.62|101.21|98.81|0
1654020900000|2022-05-31 18:15:00|101.61|99.21|101.16|98.76|101.84|99.44|101.11|98.71|0
1654021200000|2022-05-31 18:20:00|101.02|98.62|102.15|99.75|102.84|100.44|100.89|98.49|0
1654021500000|2022-05-31 18:25:00|102.2|99.8|102.52|100.12|103.25|100.85|102.11|99.71|0
1654021800000|2022-05-31 18:30:00|102.56|100.16|103.02|100.62|103.16|100.76|102.15|99.75|0
1654022100000|2022-05-31 18:35:00|102.97|100.57|102.74|100.34|103.29|100.89|102.28|99.88|0
1654022400000|2022-05-31 18:40:00|102.65|100.25|104.58|102.18|104.72|102.32|102.65|100.25|0
1654022700000|2022-05-31 18:45:00|104.77|102.37|106.17|103.77|106.88|104.48|104.77|102.37|0
1654023000000|2022-05-31 18:50:00|106.26|103.86|107.64|105.24|107.64|105.24|105.7|103.3|0
1654023300000|2022-05-31 18:55:00|107.59|105.19|106.87|104.47|108.5|106.1|106.5|104.1|0
1654023600000|2022-05-31 19:00:00|106.92|104.52|107.49|105.09|108.83|106.43|106.83|104.43|0
1654023900000|2022-05-31 19:05:00|107.54|105.14|106.02|103.62|108.35|105.95|105.93|103.53|0
1654024200000|2022-05-31 19:10:00|106.21|103.81|106.02|103.62|107.25|104.85|106.02|103.62|0
1654024500000|2022-05-31 19:15:00|105.74|103.34|105.97|103.57|106.06|103.66|104.2|101.8|0
1654024800000|2022-05-31 19:20:00|105.95|103.55|104.66|102.26|106.06|103.66|104.24|101.84|0
1654025100000|2022-05-31 19:25:00|104.61|102.21|104.05|101.65|105.22|102.82|103.96|101.56|0
1654025400000|2022-05-31 19:30:00|104.14|101.74|102.67|100.27|104.14|101.74|102.39|99.99|0
1654025700000|2022-05-31 19:35:00|102.76|100.36|103.22|100.82|103.68|101.28|102.58|100.18|0
1654026000000|2022-05-31 19:40:00|103.26|100.86|104.84|102.44|104.88|102.48|102.71|100.31|0
1654026300000|2022-05-31 19:45:00|104.98|102.58|104.83|102.43|105.39|102.99|103.95|101.55|0
1654026600000|2022-05-31 19:50:00|104.27|101.87|105.53|103.13|105.72|103.32|102.75|100.35|0
1654026900000|2022-05-31 19:55:00|105.63|103.23|106.19|103.79|107.61|105.21|105.63|103.23|0
1654027200000|2022-05-31 20:00:00|106.99|104.59|107.75|105.35|107.8|105.4|106.24|103.84|0
1654027500000|2022-05-31 20:05:00|107.78|105.38|107.8|105.4|108.33|105.93|107.56|105.16|0
1654027800000|2022-05-31 20:10:00|107.7|105.3|106.44|104.04|107.75|105.35|105.64|103.24|0
1654028100000|2022-05-31 20:15:00|106.55|103.75|106.55|103.75|107|104.2|106.45|103.65|0
1654028400000|2022-05-31 20:20:00|106.59|103.79|106.38|103.58|106.69|103.89|106.38|103.58|0
1654028700000|2022-05-31 20:25:00|106.35|103.55|106.21|103.41|107.11|104.31|106.21|103.41|0
1654029000000|2022-05-31 20:30:00|106.16|103.36|106.44|103.64|106.68|103.88|106.16|103.36|0
1654029300000|2022-05-31 20:35:00|106.49|103.69|106.25|103.45|106.59|103.79|106.25|103.45|0
1654029600000|2022-05-31 20:40:00|106.3|103.5|106.2|103.4|106.35|103.55|106.02|103.22|0
1654029900000|2022-05-31 20:45:00|106.11|103.31|105.92|103.12|106.44|103.64|105.92|103.12|0
1654030200000|2022-05-31 20:50:00|105.97|103.17|105.92|103.12|105.99|103.19|105.68|102.88|0
1654030500000|2022-05-31 20:55:00|105.96|103.16|105.99|103.19|106.2|103.4|105.87|103.07|0
1654030800000|2022-05-31 21:00:00|106.08|103.28|106.08|103.28|106.16|103.36|106.08|103.28|0
1654031100000|2022-05-31 21:05:00|106.07|103.27|106.2|103.4|106.2|103.4|106.06|103.26|0
1654031400000|2022-05-31 21:10:00|106.18|103.38|105.95|103.15|106.18|103.38|105.93|103.13|0
1654031700000|2022-05-31 21:15:00|105.93|103.13|105.94|103.14|106.01|103.21|105.86|103.06|0
1654032000000|2022-05-31 21:20:00|105.95|103.15|105.97|103.17|105.99|103.19|105.95|103.15|0
1654032300000|2022-05-31 21:25:00|105.95|103.15|105.85|103.05|105.98|103.18|105.84|103.04|0
1654032600000|2022-05-31 21:30:00|105.8|103|105.72|102.92|105.8|103|105.71|102.91|0
1654032900000|2022-05-31 21:35:00|105.7|102.9|105.65|102.85|105.72|102.92|105.64|102.84|0
1654033200000|2022-05-31 21:40:00|105.72|102.92|105.79|102.99|105.79|102.99|105.72|102.92|0
1654033500000|2022-05-31 21:45:00|105.78|102.98|105.79|102.99|105.82|103.02|105.76|102.96|0
1654033800000|2022-05-31 21:50:00|105.8|103|105.79|102.99|105.85|103.05|105.78|102.98|0
1654034100000|2022-05-31 21:55:00|105.78|102.98|105.7|102.9|105.82|103.02|105.66|102.86|0
1654034400000|2022-05-31 22:00:00|105.21|102.41|105.13|102.33|105.37|102.57|104.97|102.17|0
1654034700000|2022-05-31 22:05:00|105.09|102.29|105.04|102.24|105.18|102.38|104.88|102.08|0
1654035000000|2022-05-31 22:10:00|105.06|102.26|105.34|102.54|105.46|102.66|105.06|102.26|0
1654035300000|2022-05-31 22:15:00|105.29|102.49|105.55|102.75|105.55|102.75|104.99|102.19|0
1654035600000|2022-05-31 22:20:00|105.5|102.7|105.45|102.65|105.6|102.8|105.41|102.61|0
1654035900000|2022-05-31 22:25:00|105.41|102.61|105.26|102.46|105.81|103.01|105.26|102.46|0
1654036200000|2022-05-31 22:30:00|105.22|102.42|105.07|102.27|105.22|102.42|104.93|102.13|0
1654036500000|2022-05-31 22:35:00|105.12|102.32|104.46|101.66|105.12|102.32|104.46|101.66|0
1654036800000|2022-05-31 22:40:00|104.44|101.64|104.84|102.04|104.88|102.08|104.37|101.57|0
1654037100000|2022-05-31 22:45:00|104.81|102.01|104.18|101.38|104.84|102.04|104.09|101.29|0
1654037400000|2022-05-31 22:50:00|104.13|101.33|104.41|101.61|104.51|101.71|104.09|101.29|0
1654037700000|2022-05-31 22:55:00|104.37|101.57|103.99|101.19|104.37|101.57|103.88|101.08|0
1654038000000|2022-05-31 23:00:00|103.85|101.05|104.08|101.28|104.27|101.47|103.81|101.01|0
1654038300000|2022-05-31 23:05:00|104.11|101.31|104.41|101.61|104.55|101.75|104.03|101.23|0
1654038600000|2022-05-31 23:10:00|104.45|101.65|104.31|101.51|104.55|101.75|104.17|101.37|0
1654038900000|2022-05-31 23:15:00|104.29|101.49|104.4|101.6|104.54|101.74|104.19|101.39|0
1654039200000|2022-05-31 23:20:00|104.43|101.63|104.21|101.41|104.54|101.74|104.21|101.41|0
1654039500000|2022-05-31 23:25:00|104.26|101.46|103.89|101.09|104.26|101.46|103.89|101.09|0
1654039800000|2022-05-31 23:30:00|103.84|101.04|103.88|101.08|103.98|101.18|103.77|100.97|0
1654040100000|2022-05-31 23:35:00|103.91|101.11|104.44|101.64|104.44|101.64|103.91|101.11|0
1654040400000|2022-05-31 23:40:00|104.37|101.57|103.6|100.8|104.37|101.57|103.6|100.8|0
1654040700000|2022-05-31 23:45:00|103.56|100.76|103.23|100.43|103.6|100.8|103.18|100.38|0
1654041000000|2022-05-31 23:50:00|103.18|100.38|103.04|100.24|103.23|100.43|103|100.2|0
1654041300000|2022-05-31 23:55:00|103|100.2|103|100.2|103.27|100.47|102.86|100.06|0
1654041600000|2022-06-01 00:00:00|102.95|100.15|102.53|99.73|102.99|100.19|102.35|99.55|0
1654041900000|2022-06-01 00:05:00|102.49|99.69|102.39|99.59|102.53|99.73|102.21|99.41|0
1654042200000|2022-06-01 00:10:00|102.37|99.57|102.35|99.55|102.62|99.82|102.32|99.52|0
1654042500000|2022-06-01 00:15:00|102.37|99.57|102.69|99.89|102.76|99.96|102.25|99.45|0
1654042800000|2022-06-01 00:20:00|102.76|99.96|102.48|99.68|102.78|99.98|102.34|99.54|0
1654043100000|2022-06-01 00:25:00|102.53|99.73|102.48|99.68|102.53|99.73|102.25|99.45|0
1654043400000|2022-06-01 00:30:00|102.57|99.77|102.34|99.54|102.66|99.86|102.29|99.49|0
1654043700000|2022-06-01 00:35:00|102.38|99.58|102.66|99.86|102.89|100.09|102.38|99.58|0
1654044000000|2022-06-01 00:40:00|102.61|99.81|102.47|99.67|102.66|99.86|102.38|99.58|0
1654044300000|2022-06-01 00:45:00|102.43|99.63|102.42|99.62|102.61|99.81|102.38|99.58|0
1654044600000|2022-06-01 00:50:00|102.38|99.58|102.42|99.62|102.51|99.71|102.33|99.53|0
1654044900000|2022-06-01 00:55:00|102.37|99.57|102.65|99.85|102.69|99.89|102.37|99.57|0
1654045200000|2022-06-01 01:00:00|102.74|99.94|102.37|99.57|102.88|100.08|102.37|99.57|0
1654045500000|2022-06-01 01:05:00|102.39|99.59|102.23|99.43|102.51|99.71|102.23|99.43|0
1654045800000|2022-06-01 01:10:00|102.19|99.39|101.73|98.93|102.19|99.39|101.59|98.79|0
1654046100000|2022-06-01 01:15:00|101.64|98.84|101.54|98.74|101.77|98.97|101.41|98.61|0
1654046400000|2022-06-01 01:20:00|101.5|98.7|101.77|98.97|101.77|98.97|101.45|98.65|0
1654046700000|2022-06-01 01:25:00|101.72|98.92|101.77|98.97|101.86|99.06|101.68|98.88|0
1654047000000|2022-06-01 01:30:00|101.81|99.01|102.13|99.33|102.13|99.33|101.72|98.92|0
1654047300000|2022-06-01 01:35:00|102.18|99.38|101.76|98.96|102.5|99.7|101.67|98.87|0
1654047600000|2022-06-01 01:40:00|101.81|99.01|102.01|99.21|102.17|99.37|101.76|98.96|0
1654047900000|2022-06-01 01:45:00|101.99|99.19|101.94|99.14|102.08|99.28|101.62|98.82|0
1654048200000|2022-06-01 01:50:00|101.99|99.19|101.89|99.09|101.99|99.19|101.67|98.87|0
1654048500000|2022-06-01 01:55:00|101.87|99.07|101.98|99.18|102.03|99.23|101.76|98.96|0
1654048800000|2022-06-01 02:00:00|102.01|99.21|102.12|99.32|102.3|99.5|102.01|99.21|0
1654049100000|2022-06-01 02:05:00|102.16|99.36|102.34|99.54|102.57|99.77|102.02|99.22|0
1654049400000|2022-06-01 02:10:00|102.39|99.59|102.16|99.36|102.39|99.59|102.11|99.31|0
1654049700000|2022-06-01 02:15:00|102.14|99.34|102.06|99.26|102.2|99.4|102|99.2|0
1654050000000|2022-06-01 02:20:00|102.04|99.24|102.18|99.38|102.34|99.54|101.81|99.01|0
1654050300000|2022-06-01 02:25:00|102.2|99.4|102.38|99.58|102.43|99.63|102.13|99.33|0
1654050600000|2022-06-01 02:30:00|102.43|99.63|102.33|99.53|102.5|99.7|102.24|99.44|0
1654050900000|2022-06-01 02:35:00|102.38|99.58|102.19|99.39|102.47|99.67|102.15|99.35|0
1654051200000|2022-06-01 02:40:00|102.24|99.44|102.28|99.48|102.38|99.58|102.19|99.39|0
1654051500000|2022-06-01 02:45:00|102.26|99.46|102.46|99.66|102.51|99.71|102.24|99.44|0
1654051800000|2022-06-01 02:50:00|102.51|99.71|103.08|100.28|103.2|100.4|102.4|99.6|0
1654052100000|2022-06-01 02:55:00|103.11|100.31|103.29|100.49|103.38|100.58|102.97|100.17|0
1654052400000|2022-06-01 03:00:00|103.33|100.53|103.52|100.72|103.8|101|103.31|100.51|0
1654052700000|2022-06-01 03:05:00|103.49|100.69|103.84|101.04|103.89|101.09|103.47|100.67|0
1654053000000|2022-06-01 03:10:00|103.79|100.99|103.79|100.99|103.93|101.13|103.51|100.71|0
1654053300000|2022-06-01 03:15:00|103.84|101.04|103.56|100.76|103.84|101.04|103.56|100.76|0
1654053600000|2022-06-01 03:20:00|103.6|100.8|103.55|100.75|103.69|100.89|103.23|100.43|0
1654053900000|2022-06-01 03:25:00|103.51|100.71|103.46|100.66|103.55|100.75|103.28|100.48|0
1654054200000|2022-06-01 03:30:00|103.51|100.71|103.55|100.75|103.6|100.8|103.41|100.61|0
1654054500000|2022-06-01 03:35:00|103.57|100.77|103.59|100.79|103.78|100.98|103.55|100.75|0
1654054800000|2022-06-01 03:40:00|103.55|100.75|103.59|100.79|103.69|100.89|103.45|100.65|0
1654055100000|2022-06-01 03:45:00|103.57|100.77|103.08|100.28|103.57|100.77|103.08|100.28|0
1654055400000|2022-06-01 03:50:00|103.11|100.31|103.26|100.46|103.31|100.51|103.08|100.28|0
1654055700000|2022-06-01 03:55:00|103.22|100.42|103.26|100.46|103.31|100.51|103.22|100.42|0
1654056000000|2022-06-01 04:00:00|103.22|100.42|103.03|100.23|103.26|100.46|102.98|100.18|0
1654056300000|2022-06-01 04:05:00|102.98|100.18|104.32|101.52|104.37|101.57|102.89|100.09|0
1654056600000|2022-06-01 04:10:00|104.23|101.43|104.39|101.59|104.65|101.85|104.23|101.43|0
1654056900000|2022-06-01 04:15:00|104.37|101.57|104.37|101.57|104.6|101.8|104.37|101.57|0
1654057200000|2022-06-01 04:20:00|104.39|101.59|104.13|101.33|104.41|101.61|104.09|101.29|0
1654057500000|2022-06-01 04:25:00|104.18|101.38|103.9|101.1|104.27|101.47|103.85|101.05|0
1654057800000|2022-06-01 04:30:00|103.85|101.05|104.03|101.23|104.04|101.24|103.85|101.05|0
1654058100000|2022-06-01 04:35:00|104.01|101.21|103.57|100.77|104.13|101.33|103.57|100.77|0
1654058400000|2022-06-01 04:40:00|103.62|100.82|103.66|100.86|103.85|101.05|103.57|100.77|0
1654058700000|2022-06-01 04:45:00|103.71|100.91|103.77|100.97|103.89|101.09|103.52|100.72|0
1654059000000|2022-06-01 04:50:00|103.75|100.95|103.84|101.04|104.03|101.23|103.75|100.95|0
1654059300000|2022-06-01 04:55:00|103.75|100.95|103.1|100.3|103.75|100.95|103.05|100.25|0
1654059600000|2022-06-01 05:00:00|103.01|100.21|102.96|100.16|103.28|100.48|102.87|100.07|0
1654059900000|2022-06-01 05:05:00|102.91|100.11|102.77|99.97|102.91|100.11|102.36|99.56|0
1654060200000|2022-06-01 05:10:00|102.82|100.02|103.18|100.38|103.23|100.43|102.73|99.93|0
1654060500000|2022-06-01 05:15:00|103.16|100.36|103.6|100.8|103.69|100.89|103|100.2|0
1654060800000|2022-06-01 05:20:00|103.58|100.78|104.06|101.26|104.15|101.35|103.55|100.75|0
1654061100000|2022-06-01 05:25:00|104.01|101.21|104.1|101.3|104.2|101.4|103.87|101.07|0
1654061400000|2022-06-01 05:30:00|104.17|101.37|105.6|102.8|105.6|102.8|104.17|101.37|0
1654061700000|2022-06-01 05:35:00|105.58|102.78|105.27|102.47|105.58|102.78|105.11|102.31|0
1654062000000|2022-06-01 05:40:00|105.22|102.42|105.22|102.42|105.29|102.49|104.94|102.14|0
1654062300000|2022-06-01 05:45:00|105.27|102.47|106.07|103.27|106.07|103.27|105.08|102.28|0
1654062600000|2022-06-01 05:50:00|106.11|103.31|106.06|103.26|106.11|103.31|105.5|102.7|0
1654062900000|2022-06-01 05:55:00|105.97|103.17|105.52|102.72|106.16|103.36|105.49|102.69|0
1654063200000|2022-06-01 06:00:00|105.45|102.65|105.21|102.41|105.97|103.17|105.16|102.36|0
1654063500000|2022-06-01 06:05:00|105.16|102.36|104.37|101.57|105.21|102.41|104.37|101.57|0
1654063800000|2022-06-01 06:10:00|104.32|101.52|104.32|101.52|104.46|101.66|103.81|101.01|0
1654064100000|2022-06-01 06:15:00|104.36|101.56|104.78|101.98|104.78|101.98|104.08|101.28|0
1654064400000|2022-06-01 06:20:00|104.76|101.96|104.01|101.21|104.88|102.08|103.99|101.19|0
1654064700000|2022-06-01 06:25:00|104.06|101.26|104.57|101.77|104.64|101.84|104.03|101.23|0
1654065000000|2022-06-01 06:30:00|104.54|101.74|104.64|101.84|104.64|101.84|104.31|101.51|0
1654065300000|2022-06-01 06:35:00|104.68|101.88|104.59|101.79|105.15|102.35|104.38|101.58|0
1654065600000|2022-06-01 06:40:00|104.54|101.74|104.07|101.27|104.59|101.79|103.84|101.04|0
1654065900000|2022-06-01 06:45:00|104.1|101.3|103.51|100.71|104.26|101.46|103.51|100.71|0
1654066200000|2022-06-01 06:50:00|103.56|100.76|103.84|101.04|104.02|101.22|103.56|100.76|0
1654066500000|2022-06-01 06:55:00|103.81|101.01|103.65|100.85|103.9|101.1|103.56|100.76|0
1654066800000|2022-06-01 07:00:00|103.6|100.8|103.58|100.78|104.25|101.45|102.98|100.18|0
1654067100000|2022-06-01 07:05:00|103.35|100.95|102.71|100.31|104.83|102.43|102.06|99.66|0
1654067400000|2022-06-01 07:10:00|102.73|100.33|102.4|100|102.82|100.42|101.9|99.5|0
1654067700000|2022-06-01 07:15:00|102.36|99.96|102.31|99.91|102.63|100.23|102.03|99.63|0
1654068000000|2022-06-01 07:20:00|102.35|99.95|102.77|100.37|103.18|100.78|102.22|99.82|0
1654068300000|2022-06-01 07:25:00|102.81|100.41|102.58|100.18|103.07|100.67|102.26|99.86|0
1654068600000|2022-06-01 07:30:00|102.63|100.23|101.91|99.51|103.11|100.71|101.89|99.49|0
1654068900000|2022-06-01 07:35:00|101.93|99.53|102.21|99.81|102.21|99.81|101.66|99.26|0
1654069200000|2022-06-01 07:40:00|102.44|100.04|103.92|101.52|104.25|101.85|102.3|99.9|0
1654069500000|2022-06-01 07:45:00|103.87|101.47|103.64|101.24|104.2|101.8|103.48|101.08|0
1654069800000|2022-06-01 07:50:00|103.59|101.19|103.87|101.47|104.06|101.66|103.27|100.87|0
1654070100000|2022-06-01 07:55:00|103.92|101.52|103.66|101.26|103.92|101.52|103.13|100.73|0
1654070400000|2022-06-01 08:00:00|103.68|101.28|103.82|101.42|104.05|101.65|103.4|101|0
1654070700000|2022-06-01 08:05:00|103.8|101.4|104.99|102.59|105.79|103.39|103.68|101.28|0
1654071000000|2022-06-01 08:10:00|105.03|102.63|106.19|103.79|106.24|103.84|105.03|102.63|0
1654071300000|2022-06-01 08:15:00|106.21|103.81|105.97|103.57|106.21|103.81|105.64|103.24|0
1654071600000|2022-06-01 08:20:00|105.93|103.53|105.5|103.1|106.35|103.95|105.5|103.1|0
1654071900000|2022-06-01 08:25:00|105.45|103.05|105.26|102.86|105.69|103.29|105.17|102.77|0
1654072200000|2022-06-01 08:30:00|105.21|102.81|105.02|102.62|105.21|102.81|104.6|102.2|0
1654072500000|2022-06-01 08:35:00|104.98|102.58|105.33|102.93|105.54|103.14|104.72|102.32|0
1654072800000|2022-06-01 08:40:00|105.21|102.81|105.25|102.85|105.73|103.33|104.97|102.57|0
1654073100000|2022-06-01 08:45:00|105.11|102.71|104.34|101.94|105.21|102.81|104.29|101.89|0
1654073400000|2022-06-01 08:50:00|104.31|101.91|104.55|102.15|104.62|102.22|104.31|101.91|0
1654073700000|2022-06-01 08:55:00|104.5|102.1|105.04|102.64|105.04|102.64|104.5|102.1|0
1654074000000|2022-06-01 09:00:00|104.87|102.47|104.8|102.4|105.01|102.61|104.35|101.95|0
1654074300000|2022-06-01 09:05:00|104.71|102.31|104.31|101.91|104.75|102.35|103.98|101.58|0
1654074600000|2022-06-01 09:10:00|104.26|101.86|104.4|102|104.54|102.14|104.26|101.86|0
1654074900000|2022-06-01 09:15:00|104.35|101.95|104.35|101.95|104.42|102.02|104.12|101.72|0
1654075200000|2022-06-01 09:20:00|104.33|101.93|103.88|101.48|104.51|102.11|103.6|101.2|0
1654075500000|2022-06-01 09:25:00|103.9|101.5|103.78|101.38|103.95|101.55|103.6|101.2|0
1654075800000|2022-06-01 09:30:00|103.74|101.34|103.46|101.06|103.78|101.38|103.46|101.06|0
1654076100000|2022-06-01 09:35:00|103.43|101.03|103.83|101.43|103.83|101.43|103.36|100.96|0
1654076400000|2022-06-01 09:40:00|103.85|101.45|103.85|101.45|104.06|101.66|103.82|101.42|0
1654076700000|2022-06-01 09:45:00|103.82|101.42|104.24|101.84|104.29|101.89|103.82|101.42|0
1654077000000|2022-06-01 09:50:00|104.27|101.87|104.1|101.7|104.52|102.12|104.05|101.65|0
1654077300000|2022-06-01 09:55:00|104.15|101.75|104.52|102.12|104.56|102.16|104.1|101.7|0
1654077600000|2022-06-01 10:00:00|104.56|102.16|104.52|102.12|104.66|102.26|104.28|101.88|0
1654077900000|2022-06-01 10:05:00|104.47|102.07|104.94|102.54|105.15|102.75|104.33|101.93|0
1654078200000|2022-06-01 10:10:00|104.89|102.49|105.03|102.63|105.26|102.86|104.84|102.44|0
1654078500000|2022-06-01 10:15:00|105.12|102.72|104.82|102.42|105.22|102.82|104.65|102.25|0
1654078800000|2022-06-01 10:20:00|104.79|102.39|105.16|102.76|105.5|103.1|104.74|102.34|0
1654079100000|2022-06-01 10:25:00|105.12|102.72|105.3|102.9|105.59|103.19|105.12|102.72|0
1654079400000|2022-06-01 10:30:00|105.35|102.95|105.02|102.62|105.35|102.95|104.64|102.24|0
1654079700000|2022-06-01 10:35:00|105.04|102.64|105.63|103.23|105.68|103.28|104.78|102.38|0
1654080000000|2022-06-01 10:40:00|105.58|103.18|104.83|102.43|105.58|103.18|104.78|102.38|0
1654080300000|2022-06-01 10:45:00|104.78|102.38|105.34|102.94|105.34|102.94|104.78|102.38|0
1654080600000|2022-06-01 10:50:00|105.3|102.9|105.79|103.39|105.81|103.41|105.27|102.87|0
1654080900000|2022-06-01 10:55:00|105.77|103.37|105.48|103.08|106.14|103.74|105.2|102.8|0
1654081200000|2022-06-01 11:00:00|105.5|103.1|104.82|102.42|105.5|103.1|104.77|102.37|0
1654081500000|2022-06-01 11:05:00|104.77|102.37|104.07|101.67|104.89|102.49|103.65|101.25|0
1654081800000|2022-06-01 11:10:00|104.11|101.71|104.07|101.67|104.42|102.02|103.86|101.46|0
1654082100000|2022-06-01 11:15:00|104.02|101.62|104.44|102.04|104.46|102.06|104.02|101.62|0
1654082400000|2022-06-01 11:20:00|104.46|102.06|104.43|102.03|104.76|102.36|104.3|101.9|0
1654082700000|2022-06-01 11:25:00|104.41|102.01|104.2|101.8|104.48|102.08|104.2|101.8|0
1654083000000|2022-06-01 11:30:00|104.22|101.82|104.06|101.66|104.71|102.31|103.5|101.1|0
1654083300000|2022-06-01 11:35:00|104.08|101.68|103.82|101.42|104.08|101.68|103.36|100.96|0
1654083600000|2022-06-01 11:40:00|103.85|101.45|104.36|101.96|104.4|102|103.77|101.37|0
1654083900000|2022-06-01 11:45:00|104.33|101.93|103.77|101.37|104.47|102.07|103.17|100.77|0
1654084200000|2022-06-01 11:50:00|103.72|101.32|103.98|101.58|104.26|101.86|103.68|101.28|0
1654084500000|2022-06-01 11:55:00|104|101.6|102.84|100.44|104|101.6|102.84|100.44|0
1654084800000|2022-06-01 12:00:00|102.79|100.39|102.65|100.25|103.12|100.72|102.38|99.98|0
1654085100000|2022-06-01 12:05:00|102.7|100.3|102.83|100.43|102.93|100.53|102.24|99.84|0
1654085400000|2022-06-01 12:10:00|102.88|100.48|102.74|100.34|102.88|100.48|102.46|100.06|0
1654085700000|2022-06-01 12:15:00|102.69|100.29|103.15|100.75|103.15|100.75|102.51|100.11|0
1654086000000|2022-06-01 12:20:00|103.02|100.62|102.09|99.69|103.2|100.8|102.05|99.65|0
1654086300000|2022-06-01 12:25:00|102.14|99.74|101.77|99.37|102.28|99.88|101.4|99|0
1654086600000|2022-06-01 12:30:00|101.72|99.32|101.58|99.18|102.23|99.83|101.58|99.18|0
1654086900000|2022-06-01 12:35:00|101.54|99.14|101.63|99.23|101.86|99.46|101.49|99.09|0
1654087200000|2022-06-01 12:40:00|101.65|99.25|101.28|98.88|101.99|99.59|101.21|98.81|0
1654087500000|2022-06-01 12:45:00|101.26|98.86|101.81|99.41|101.99|99.59|101.26|98.86|0
1654087800000|2022-06-01 12:50:00|101.85|99.45|101.62|99.22|101.94|99.54|101.48|99.08|0
1654088100000|2022-06-01 12:55:00|101.6|99.2|102.21|99.81|102.21|99.81|101.39|98.99|0
1654088400000|2022-06-01 13:00:00|102.05|99.65|102.3|99.9|102.67|100.27|101.76|99.36|0
1654088700000|2022-06-01 13:05:00|102.35|99.95|101.52|99.12|102.44|100.04|101.52|99.12|0
1654089000000|2022-06-01 13:10:00|101.57|99.17|101.43|99.03|101.71|99.31|100.93|98.53|0
1654089300000|2022-06-01 13:15:00|101.41|99.01|100.84|98.44|101.8|99.4|100.79|98.39|0
1654089600000|2022-06-01 13:20:00|100.97|98.57|101.02|98.62|101.56|99.16|100.9|98.5|0
1654089900000|2022-06-01 13:25:00|100.88|98.48|100.92|98.52|101.2|98.8|100.88|98.48|0
1654090200000|2022-06-01 13:30:00|101.01|98.61|98.59|96.19|101.35|98.95|97.88|95.48|0
1654090500000|2022-06-01 13:35:00|98.37|95.97|100.17|97.77|100.22|97.82|97.43|95.03|0
1654090800000|2022-06-01 13:40:00|100.13|97.73|100.44|98.04|101.04|98.64|98.87|96.47|0
1654091100000|2022-06-01 13:45:00|100.17|97.77|101.31|98.91|101.93|99.53|99.81|97.41|0
1654091400000|2022-06-01 13:50:00|101.17|98.77|99.8|97.4|101.58|99.18|99.65|97.25|0
1654091700000|2022-06-01 13:55:00|99.58|97.18|100.32|97.92|100.85|98.45|99.35|96.95|0
1654092000000|2022-06-01 14:00:00|100.05|97.65|101.62|99.22|102.78|100.38|99.76|97.36|0
1654092300000|2022-06-01 14:05:00|101.9|99.5|104.46|102.06|105.12|102.72|101.71|99.31|0
1654092600000|2022-06-01 14:10:00|104.41|102.01|104.39|101.99|105.81|103.41|103.28|100.88|0
1654092900000|2022-06-01 14:15:00|104.58|102.18|106.73|104.33|106.83|104.43|104.58|102.18|0
1654093200000|2022-06-01 14:20:00|106.83|104.43|107.64|105.24|107.67|105.27|105.5|103.1|0
1654093500000|2022-06-01 14:25:00|107.69|105.29|108.56|106.16|108.66|106.26|106.97|104.57|0
1654093800000|2022-06-01 14:30:00|108.61|106.21|109.69|107.29|109.84|107.44|107.4|105|0
1654094100000|2022-06-01 14:35:00|109.89|107.49|109.52|107.12|110.93|108.53|109.34|106.94|0
1654094400000|2022-06-01 14:40:00|109.59|107.19|108.9|106.5|109.78|107.38|108.46|106.06|0
1654094700000|2022-06-01 14:45:00|109.05|106.65|109.93|107.53|109.93|107.53|108.65|106.25|0
1654095000000|2022-06-01 14:50:00|109.98|107.58|107.73|105.33|110.13|107.73|107.56|105.16|0
1654095300000|2022-06-01 14:55:00|107.77|105.37|107.68|105.28|108.26|105.86|107.24|104.84|0
1654095600000|2022-06-01 15:00:00|107.87|105.47|109.18|106.78|109.92|107.52|107.77|105.37|0
1654095900000|2022-06-01 15:05:00|109.28|106.88|110.17|107.77|110.17|107.77|108.6|106.2|0
1654096200000|2022-06-01 15:10:00|110.12|107.72|109.62|107.22|110.17|107.77|108.64|106.24|0
1654096500000|2022-06-01 15:15:00|109.65|107.25|110.41|108.01|111.31|108.91|109.35|106.95|0
1654096800000|2022-06-01 15:20:00|110.66|108.26|111.95|109.55|112.41|110.01|110.66|108.26|0
1654097100000|2022-06-01 15:25:00|112|109.6|113.52|111.12|115.14|112.74|110.42|108.02|0
1654097400000|2022-06-01 15:30:00|113.67|111.27|114.02|111.62|114.43|112.03|112.97|110.57|0
1654097700000|2022-06-01 15:35:00|113.87|111.47|114.17|111.77|115.03|112.63|113.67|111.27|0
1654098000000|2022-06-01 15:40:00|114.45|112.05|115.85|113.45|115.85|113.45|114.42|112.02|0
1654098300000|2022-06-01 15:45:00|115.95|113.55|116.91|114.51|116.91|114.51|114.7|112.3|0
1654098600000|2022-06-01 15:50:00|116.96|114.56|115.81|113.41|117.06|114.66|115.56|113.16|0
1654098900000|2022-06-01 15:55:00|115.66|113.26|116.3|113.9|116.42|114.02|115.15|112.75|0
1654099200000|2022-06-01 16:00:00|116.37|113.97|116.83|114.43|117.19|114.79|116.06|113.66|0
1654099500000|2022-06-01 16:05:00|116.93|114.53|116.26|113.86|116.96|114.56|115.7|113.3|0
1654099800000|2022-06-01 16:10:00|116.42|114.02|116.11|113.71|117.45|115.05|116.11|113.71|0
1654100100000|2022-06-01 16:15:00|116.16|113.76|115.19|112.79|116.29|113.89|115.19|112.79|0
1654100400000|2022-06-01 16:20:00|115.14|112.74|114.93|112.53|115.34|112.94|114.63|112.23|0
1654100700000|2022-06-01 16:25:00|114.98|112.58|116.46|114.06|116.46|114.06|114.83|112.43|0
1654101000000|2022-06-01 16:30:00|116.56|114.16|115.03|112.63|116.56|114.16|114.62|112.22|0
1654101300000|2022-06-01 16:35:00|114.98|112.58|115.33|112.93|115.94|113.54|114.67|112.27|0
1654101600000|2022-06-01 16:40:00|115.43|113.03|116.2|113.8|116.25|113.85|114.77|112.37|0
1654101900000|2022-06-01 16:45:00|116.25|113.85|116.91|114.51|117.33|114.93|116.04|113.64|0
1654102200000|2022-06-01 16:50:00|116.86|114.46|115.89|113.49|117.64|115.24|115.89|113.49|0
1654102500000|2022-06-01 16:55:00|115.94|113.54|115.55|113.15|116.35|113.95|115.17|112.77|0
1654102800000|2022-06-01 17:00:00|115.63|113.23|115.63|113.23|115.88|113.48|114.71|112.31|0
1654103100000|2022-06-01 17:05:00|115.7|113.3|113.55|111.15|115.7|113.3|113.55|111.15|0
1654103400000|2022-06-01 17:10:00|113.5|111.1|114.38|111.98|114.45|112.05|113.05|110.65|0
1654103700000|2022-06-01 17:15:00|114.35|111.95|113.19|110.79|114.35|111.95|112.94|110.54|0
1654104000000|2022-06-01 17:20:00|113.24|110.84|113.49|111.09|113.79|111.39|112.34|109.94|0
1654104300000|2022-06-01 17:25:00|113.39|110.99|113.09|110.69|113.39|110.99|112.34|109.94|0
1654104600000|2022-06-01 17:30:00|113.14|110.74|110.75|108.35|113.36|110.96|110.01|107.61|0
1654104900000|2022-06-01 17:35:00|110.8|108.4|109.71|107.31|110.95|108.55|109.37|106.97|0
1654105200000|2022-06-01 17:40:00|109.76|107.36|109.51|107.11|110.1|107.7|109.27|106.87|0
1654105500000|2022-06-01 17:45:00|109.41|107.01|109.76|107.36|110.1|107.7|109.02|106.62|0
1654105800000|2022-06-01 17:50:00|109.9|107.5|110.94|108.54|111.04|108.64|109.46|107.06|0
1654106100000|2022-06-01 17:55:00|111.09|108.69|110.1|107.7|111.09|108.69|109.12|106.72|0
1654106400000|2022-06-01 18:00:00|110.19|107.79|108.97|106.57|110.32|107.92|108.82|106.42|0
1654106700000|2022-06-01 18:05:00|109.06|106.66|109.01|106.61|109.94|107.54|108.53|106.13|0
1654107000000|2022-06-01 18:10:00|109.04|106.64|109.23|106.83|109.99|107.59|108.87|106.47|0
1654107300000|2022-06-01 18:15:00|109.21|106.81|109.6|107.2|110.09|107.69|108.67|106.27|0
1654107600000|2022-06-01 18:20:00|109.45|107.05|107.07|104.67|109.94|107.54|107.02|104.62|0
1654107900000|2022-06-01 18:25:00|107.05|104.65|106.59|104.19|107.26|104.86|105.73|103.33|0
1654108200000|2022-06-01 18:30:00|106.44|104.04|106.15|103.75|106.59|104.19|105.96|103.56|0
1654108500000|2022-06-01 18:35:00|106.25|103.85|106.97|104.57|106.97|104.57|105.73|103.33|0
1654108800000|2022-06-01 18:40:00|107.01|104.61|105.53|103.13|107.11|104.71|105.34|102.94|0
1654109100000|2022-06-01 18:45:00|105.39|102.99|106.2|103.8|106.82|104.42|105.39|102.99|0
1654109400000|2022-06-01 18:50:00|106.29|103.89|107.44|105.04|107.54|105.14|106.24|103.84|0
1654109700000|2022-06-01 18:55:00|107.34|104.94|107.51|105.11|108.07|105.67|106.77|104.37|0
1654110000000|2022-06-01 19:00:00|107.44|105.04|107.92|105.52|108.6|106.2|106.91|104.51|0
1654110300000|2022-06-01 19:05:00|108.06|105.66|106.95|104.55|108.06|105.66|106.52|104.12|0
1654110600000|2022-06-01 19:10:00|107.1|104.7|105.78|103.38|107.29|104.89|105.52|103.12|0
1654110900000|2022-06-01 19:15:00|105.8|103.4|105.8|103.4|106.42|104.02|104.9|102.5|0
1654111200000|2022-06-01 19:20:00|105.83|103.43|105.75|103.35|106.13|103.73|105.14|102.74|0
1654111500000|2022-06-01 19:25:00|105.87|103.47|106.13|103.73|106.8|104.4|105.75|103.35|0
1654111800000|2022-06-01 19:30:00|106.37|103.97|105.43|103.03|108.7|106.3|103.45|101.05|0
1654112100000|2022-06-01 19:35:00|105.57|103.17|104.05|101.65|106.05|103.65|104.05|101.65|0
1654112400000|2022-06-01 19:40:00|104|101.6|104.66|102.26|104.66|102.26|103.41|101.01|0
1654112700000|2022-06-01 19:45:00|104.85|102.45|104.52|102.12|105.38|102.98|104.09|101.69|0
1654113000000|2022-06-01 19:50:00|103.81|101.41|107.05|104.65|107.15|104.75|103.81|101.41|0
1654113300000|2022-06-01 19:55:00|107.25|104.85|108.71|106.31|108.91|106.51|107.01|104.61|0
1654113600000|2022-06-01 20:00:00|108.76|106.36|108.71|106.31|109.05|106.65|108.12|105.72|0
1654113900000|2022-06-01 20:05:00|108.66|106.26|109|106.6|109.54|107.14|108.61|106.21|0
1654114200000|2022-06-01 20:10:00|108.95|106.55|108.65|106.25|109.3|106.9|108.65|106.25|0
1654114500000|2022-06-01 20:15:00|108.81|106.01|109.39|106.59|109.39|106.59|108.81|106.01|0
1654114800000|2022-06-01 20:20:00|109.44|106.64|109.19|106.39|109.64|106.84|109.19|106.39|0
1654115100000|2022-06-01 20:25:00|109.17|106.37|109.09|106.29|109.24|106.44|109.04|106.24|0
1654115400000|2022-06-01 20:30:00|109.14|106.34|109.31|106.51|109.39|106.59|108.9|106.1|0
1654115700000|2022-06-01 20:35:00|109.34|106.54|109.38|106.58|109.43|106.63|109.19|106.39|0
1654116000000|2022-06-01 20:40:00|109.43|106.63|109.68|106.88|109.73|106.93|109.43|106.63|0
1654116300000|2022-06-01 20:45:00|109.63|106.83|109.18|106.38|109.83|107.03|109.13|106.33|0
1654116600000|2022-06-01 20:50:00|109.31|106.51|109.65|106.85|109.65|106.85|109.03|106.23|0
1654116900000|2022-06-01 20:55:00|109.58|106.78|109.3|106.5|109.97|107.17|109.2|106.4|0
1654117200000|2022-06-01 21:00:00|109.31|106.51|109.4|106.6|109.42|106.62|109.14|106.34|0
1654117500000|2022-06-01 21:05:00|109.37|106.57|109.37|106.57|109.39|106.59|109.37|106.57|0
1654117800000|2022-06-01 21:10:00|109.36|106.56|109.43|106.63|109.44|106.64|109.35|106.55|0
1654118100000|2022-06-01 21:15:00|109.34|106.54|109.24|106.44|109.34|106.54|109.23|106.43|0
1654118400000|2022-06-01 21:20:00|109.23|106.43|109.19|106.39|109.25|106.45|109.19|106.39|0
1654118700000|2022-06-01 21:25:00|109.2|106.4|109.21|106.41|109.29|106.49|109.2|106.4|0
1654119000000|2022-06-01 21:30:00|109.23|106.43|109.28|106.48|109.31|106.51|109.2|106.4|0
1654119300000|2022-06-01 21:35:00|109.3|106.5|109.26|106.46|109.3|106.5|109.26|106.46|0
1654119600000|2022-06-01 21:40:00|109.25|106.45|109.27|106.47|109.27|106.47|109.2|106.4|0
1654119900000|2022-06-01 21:45:00|109.26|106.46|109.4|106.6|109.41|106.61|109.26|106.46|0
1654120200000|2022-06-01 21:50:00|109.39|106.59|109.39|106.59|109.48|106.68|109.39|106.59|0
1654120500000|2022-06-01 21:55:00|109.38|106.58|109.32|106.52|109.41|106.61|109.25|106.45|0
1654120800000|2022-06-01 22:00:00|109.13|106.33|109.03|106.23|109.4|106.6|108.88|106.08|0
1654121100000|2022-06-01 22:05:00|109|106.2|109.37|106.57|109.45|106.65|108.95|106.15|0
1654121400000|2022-06-01 22:10:00|109.35|106.55|109.47|106.67|109.79|106.99|109.35|106.55|0
1654121700000|2022-06-01 22:15:00|109.44|106.64|109.05|106.25|109.44|106.64|108.8|106|0
1654122000000|2022-06-01 22:20:00|109.02|106.22|109.54|106.74|109.78|106.98|108.9|106.1|0
1654122300000|2022-06-01 22:25:00|109.49|106.69|109.73|106.93|109.78|106.98|109.44|106.64|0
1654122600000|2022-06-01 22:30:00|109.78|106.98|109.88|107.08|110.2|107.4|109.58|106.78|0
1654122900000|2022-06-01 22:35:00|109.78|106.98|110.17|107.37|110.27|107.47|109.78|106.98|0
1654123200000|2022-06-01 22:40:00|110.22|107.42|110.07|107.27|110.27|107.47|109.68|106.88|0
1654123500000|2022-06-01 22:45:00|110.1|107.3|110.44|107.64|110.57|107.77|109.87|107.07|0
1654123800000|2022-06-01 22:50:00|110.42|107.62|110.36|107.56|110.61|107.81|110.29|107.49|0
1654124100000|2022-06-01 22:55:00|110.34|107.54|110.51|107.71|110.56|107.76|110.27|107.47|0
1654124400000|2022-06-01 23:00:00|110.46|107.66|110.31|107.51|110.66|107.86|110.16|107.36|0
1654124700000|2022-06-01 23:05:00|110.34|107.54|110.46|107.66|110.56|107.76|110.26|107.46|0
1654125000000|2022-06-01 23:10:00|110.51|107.71|110.23|107.43|110.78|107.98|110.18|107.38|0
1654125300000|2022-06-01 23:15:00|110.21|107.41|110.3|107.5|110.46|107.66|110.11|107.31|0
1654125600000|2022-06-01 23:20:00|110.25|107.45|110.15|107.35|110.35|107.55|110.01|107.21|0
1654125900000|2022-06-01 23:25:00|110.13|107.33|110|107.2|110.15|107.35|109.9|107.1|0
1654126200000|2022-06-01 23:30:00|109.95|107.15|110.25|107.45|110.25|107.45|109.88|107.08|0
1654126500000|2022-06-01 23:35:00|110.27|107.47|110.4|107.6|110.45|107.65|110.2|107.4|0
1654126800000|2022-06-01 23:40:00|110.35|107.55|111.09|108.29|111.24|108.44|110.35|107.55|0
1654127100000|2022-06-01 23:45:00|111.19|108.39|110.99|108.19|111.32|108.52|110.99|108.19|0
1654127400000|2022-06-01 23:50:00|111.04|108.24|111.29|108.49|111.39|108.59|111.04|108.24|0
1654127700000|2022-06-01 23:55:00|111.24|108.44|111.08|108.28|111.39|108.59|111.01|108.21|0
1654128000000|2022-06-02 00:00:00|111.03|108.23|111.56|108.76|111.58|108.78|110.73|107.93|0
1654128300000|2022-06-02 00:05:00|111.51|108.71|110.98|108.18|111.83|109.03|110.93|108.13|0
1654128600000|2022-06-02 00:10:00|110.93|108.13|110.43|107.63|111.18|108.38|110.23|107.43|0
1654128900000|2022-06-02 00:15:00|110.38|107.58|109.04|106.24|110.43|107.63|109.04|106.24|0
1654129200000|2022-06-02 00:20:00|108.99|106.19|108.5|105.7|109.19|106.39|108.4|105.6|0
1654129500000|2022-06-02 00:25:00|108.55|105.75|108.4|105.6|108.7|105.9|107.77|104.97|0
1654129800000|2022-06-02 00:30:00|108.35|105.55|108.5|105.7|108.6|105.8|108.21|105.41|0
1654130100000|2022-06-02 00:35:00|108.45|105.65|107.76|104.96|108.55|105.75|107.62|104.82|0
1654130400000|2022-06-02 00:40:00|107.71|104.91|107.91|105.11|108.05|105.25|107.47|104.67|0
1654130700000|2022-06-02 00:45:00|107.86|105.06|107.35|104.55|108.05|105.25|107.3|104.5|0
1654131000000|2022-06-02 00:50:00|107.27|104.47|107.9|105.1|107.9|105.1|107.27|104.47|0
1654131300000|2022-06-02 00:55:00|107.93|105.13|107.78|104.98|107.95|105.15|107.51|104.71|0
1654131600000|2022-06-02 01:00:00|107.75|104.95|108.04|105.24|108.14|105.34|107.51|104.71|0
1654131900000|2022-06-02 01:05:00|108.14|105.34|107.82|105.02|108.29|105.49|107.8|105|0
1654132200000|2022-06-02 01:10:00|107.8|105|108.04|105.24|108.14|105.34|107.75|104.95|0
1654132500000|2022-06-02 01:15:00|107.99|105.19|108.04|105.24|108.23|105.43|107.85|105.05|0
1654132800000|2022-06-02 01:20:00|108.02|105.22|107.79|104.99|108.02|105.22|107.36|104.56|0
1654133100000|2022-06-02 01:25:00|107.72|104.92|107.35|104.55|107.94|105.14|107.31|104.51|0
1654133400000|2022-06-02 01:30:00|107.26|104.46|107.3|104.5|107.55|104.75|107.01|104.21|0
1654133700000|2022-06-02 01:35:00|107.25|104.45|107.59|104.79|107.74|104.94|107.25|104.45|0
1654134000000|2022-06-02 01:40:00|107.54|104.74|108.08|105.28|108.08|105.28|107.45|104.65|0
1654134300000|2022-06-02 01:45:00|108.03|105.23|107.86|105.06|108.08|105.28|107.73|104.93|0
1654134600000|2022-06-02 01:50:00|107.83|105.03|107.78|104.98|108.27|105.47|107.54|104.74|0
1654134900000|2022-06-02 01:55:00|107.76|104.96|108.46|105.66|108.46|105.66|107.76|104.96|0
1654135200000|2022-06-02 02:00:00|108.41|105.61|109.05|106.25|109.15|106.35|108.36|105.56|0
1654135500000|2022-06-02 02:05:00|109.19|106.39|108.55|105.75|109.34|106.54|108.46|105.66|0
1654135800000|2022-06-02 02:10:00|108.6|105.8|108.01|105.21|108.75|105.95|107.97|105.17|0
1654136100000|2022-06-02 02:15:00|107.92|105.12|107.77|104.97|108.11|105.31|107.67|104.87|0
1654136400000|2022-06-02 02:20:00|107.72|104.92|107.86|105.06|108.11|105.31|107.62|104.82|0
1654136700000|2022-06-02 02:25:00|107.84|105.04|107.86|105.06|108.01|105.21|107.67|104.87|0
1654137000000|2022-06-02 02:30:00|107.81|105.01|107.57|104.77|108.01|105.21|107.52|104.72|0
1654137300000|2022-06-02 02:35:00|107.62|104.82|108|105.2|108.15|105.35|107.52|104.72|0
1654137600000|2022-06-02 02:40:00|108.1|105.3|108.44|105.64|108.49|105.69|108.05|105.25|0
1654137900000|2022-06-02 02:45:00|108.47|105.67|108.1|105.3|108.59|105.79|107.95|105.15|0
1654138200000|2022-06-02 02:50:00|108.07|105.27|108.24|105.44|108.41|105.61|108.05|105.25|0
1654138500000|2022-06-02 02:55:00|108.29|105.49|108.75|105.95|108.83|106.03|108.05|105.25|0
1654138800000|2022-06-02 03:00:00|108.73|105.93|108.73|105.93|108.78|105.98|108.41|105.61|0
1654139100000|2022-06-02 03:05:00|108.68|105.88|108.68|105.88|108.75|105.95|108.19|105.39|0
1654139400000|2022-06-02 03:10:00|108.65|105.85|108.87|106.07|109.07|106.27|108.63|105.83|0
1654139700000|2022-06-02 03:15:00|108.85|106.05|108.67|105.87|108.85|106.05|108.48|105.68|0
1654140000000|2022-06-02 03:20:00|108.65|105.85|108.62|105.82|108.65|105.85|108.43|105.63|0
1654140300000|2022-06-02 03:25:00|108.6|105.8|108.67|105.87|108.72|105.92|108.52|105.72|0
1654140600000|2022-06-02 03:30:00|108.64|105.84|108.74|105.94|108.86|106.06|108.52|105.72|0
1654140900000|2022-06-02 03:35:00|108.76|105.96|108.86|106.06|109.2|106.4|108.76|105.96|0
1654141200000|2022-06-02 03:40:00|108.81|106.01|108.76|105.96|108.84|106.04|108.44|105.64|0
1654141500000|2022-06-02 03:45:00|108.78|105.98|108.59|105.79|108.95|106.15|108.51|105.71|0
1654141800000|2022-06-02 03:50:00|108.51|105.71|108.78|105.98|108.83|106.03|108.46|105.66|0
1654142100000|2022-06-02 03:55:00|108.83|106.03|108.61|105.81|108.85|106.05|108.56|105.76|0
1654142400000|2022-06-02 04:00:00|108.58|105.78|108.65|105.85|108.75|105.95|108.41|105.61|0
1654142700000|2022-06-02 04:05:00|108.6|105.8|108.8|106|108.85|106.05|108.5|105.7|0
1654143000000|2022-06-02 04:10:00|108.75|105.95|108.65|105.85|108.77|105.97|108.5|105.7|0
1654143300000|2022-06-02 04:15:00|108.62|105.82|108.01|105.21|108.65|105.85|108.01|105.21|0
1654143600000|2022-06-02 04:20:00|108.04|105.24|108.2|105.4|108.25|105.45|108.01|105.21|0
1654143900000|2022-06-02 04:25:00|108.15|105.35|108.15|105.35|108.28|105.48|108.1|105.3|0
1654144200000|2022-06-02 04:30:00|108.1|105.3|108.05|105.25|108.2|105.4|108.05|105.25|0
1654144500000|2022-06-02 04:35:00|108.1|105.3|107.85|105.05|108.2|105.4|107.81|105.01|0
1654144800000|2022-06-02 04:40:00|107.81|105.01|107.9|105.1|107.95|105.15|107.71|104.91|0
1654145100000|2022-06-02 04:45:00|107.85|105.05|108.05|105.25|108.05|105.25|107.75|104.95|0
1654145400000|2022-06-02 04:50:00|108.09|105.29|107.95|105.15|108.19|105.39|107.9|105.1|0
1654145700000|2022-06-02 04:55:00|107.9|105.1|107.9|105.1|107.95|105.15|107.85|105.05|0
1654146000000|2022-06-02 05:00:00|107.85|105.05|107.94|105.14|107.94|105.14|107.6|104.8|0
1654146300000|2022-06-02 05:05:00|107.92|105.12|108.18|105.38|108.28|105.48|107.75|104.95|0
1654146600000|2022-06-02 05:10:00|108.23|105.43|109.31|106.51|109.31|106.51|108.23|105.43|0
1654146900000|2022-06-02 05:15:00|109.34|106.54|109.41|106.61|109.9|107.1|109.01|106.21|0
1654147200000|2022-06-02 05:20:00|109.36|106.56|109.35|106.55|109.55|106.75|109.16|106.36|0
1654147500000|2022-06-02 05:25:00|109.38|106.58|109.01|106.21|109.6|106.8|109.01|106.21|0
1654147800000|2022-06-02 05:30:00|108.98|106.18|109.35|106.55|109.35|106.55|108.96|106.16|0
1654148100000|2022-06-02 05:35:00|109.33|106.53|109.37|106.57|109.74|106.94|109.08|106.28|0
1654148400000|2022-06-02 05:40:00|109.4|106.6|108.95|106.15|109.4|106.6|108.9|106.1|0
1654148700000|2022-06-02 05:45:00|109|106.2|108.66|105.86|109.03|106.23|108.46|105.66|0
1654149000000|2022-06-02 05:50:00|108.56|105.76|108.16|105.36|108.66|105.86|108.12|105.32|0
1654149300000|2022-06-02 05:55:00|108.12|105.32|108.26|105.46|108.34|105.54|108.02|105.22|0
1654149600000|2022-06-02 06:00:00|108.31|105.51|107.75|104.95|108.41|105.61|107.67|104.87|0
1654149900000|2022-06-02 06:05:00|107.77|104.97|107.38|104.58|108.06|105.26|107.33|104.53|0
1654150200000|2022-06-02 06:10:00|107.33|104.53|107.81|105.01|107.86|105.06|107.28|104.48|0
1654150500000|2022-06-02 06:15:00|107.77|104.97|108.4|105.6|108.4|105.6|107.77|104.97|0
1654150800000|2022-06-02 06:20:00|108.35|105.55|108.2|105.4|108.45|105.65|108.2|105.4|0
1654151100000|2022-06-02 06:25:00|108.23|105.43|108.44|105.64|108.49|105.69|108.05|105.25|0
1654151400000|2022-06-02 06:30:00|108.42|105.62|108.54|105.74|108.59|105.79|108.3|105.5|0
1654151700000|2022-06-02 06:35:00|108.59|105.79|108.76|105.96|108.78|105.98|108.49|105.69|0
1654152000000|2022-06-02 06:40:00|108.78|105.98|108.53|105.73|108.78|105.98|108.29|105.49|0
1654152300000|2022-06-02 06:45:00|108.48|105.68|107.8|105|108.53|105.73|107.7|104.9|0
1654152600000|2022-06-02 06:50:00|107.75|104.95|107.41|104.61|107.9|105.1|107.26|104.46|0
1654152900000|2022-06-02 06:55:00|107.36|104.56|106.97|104.17|107.46|104.66|106.87|104.07|0
1654153200000|2022-06-02 07:00:00|106.92|104.12|106.51|103.71|106.99|104.19|106.48|103.68|0
1654153500000|2022-06-02 07:05:00|106.33|103.93|106.48|104.08|106.57|104.17|106.28|103.88|0
1654153800000|2022-06-02 07:10:00|106.43|104.03|106.4|104|106.91|104.51|106.28|103.88|0
1654154100000|2022-06-02 07:15:00|106.38|103.98|106.28|103.88|106.55|104.15|106.28|103.88|0
1654154400000|2022-06-02 07:20:00|106.35|103.95|106.32|103.92|106.57|104.17|106.28|103.88|0
1654154700000|2022-06-02 07:25:00|106.47|104.07|105.34|102.94|106.52|104.12|105.08|102.68|0
1654155000000|2022-06-02 07:30:00|105.36|102.96|105.79|103.39|106.03|103.63|105.12|102.72|0
1654155300000|2022-06-02 07:35:00|105.84|103.44|105.29|102.89|105.98|103.58|105.26|102.86|0
1654155600000|2022-06-02 07:40:00|105.31|102.91|105.5|103.1|105.69|103.29|105.26|102.86|0
1654155900000|2022-06-02 07:45:00|105.57|103.17|106.51|104.11|106.7|104.3|105.57|103.17|0
1654156200000|2022-06-02 07:50:00|106.56|104.16|106.22|103.82|106.65|104.25|105.93|103.53|0
1654156500000|2022-06-02 07:55:00|106.17|103.77|106.21|103.81|106.55|104.15|106|103.6|0
1654156800000|2022-06-02 08:00:00|106.17|103.77|106.36|103.96|106.89|104.49|106.17|103.77|0
1654157100000|2022-06-02 08:05:00|106.4|104|106.31|103.91|106.5|104.1|106.02|103.62|0
1654157400000|2022-06-02 08:10:00|106.26|103.86|105.27|102.87|106.31|103.91|105.13|102.73|0
1654157700000|2022-06-02 08:15:00|105.25|102.85|104.53|102.13|105.49|103.09|104.44|102.04|0
1654158000000|2022-06-02 08:20:00|104.44|102.04|104.32|101.92|104.6|102.2|104.25|101.85|0
1654158300000|2022-06-02 08:25:00|104.29|101.89|104.29|101.89|104.48|102.08|104.1|101.7|0
1654158600000|2022-06-02 08:30:00|104.24|101.84|104.29|101.89|104.53|102.13|104.1|101.7|0
1654158900000|2022-06-02 08:35:00|104.24|101.84|104.22|101.82|104.38|101.98|104.1|101.7|0
1654159200000|2022-06-02 08:40:00|104.19|101.79|104.17|101.77|104.29|101.89|104.07|101.67|0
1654159500000|2022-06-02 08:45:00|104.14|101.74|104.35|101.95|104.52|102.12|104.14|101.74|0
1654159800000|2022-06-02 08:50:00|104.33|101.93|104.71|102.31|104.71|102.31|104.28|101.88|0
1654160100000|2022-06-02 08:55:00|104.73|102.33|105.59|103.19|105.59|103.19|104.68|102.28|0
1654160400000|2022-06-02 09:00:00|105.64|103.24|105.35|102.95|106.7|104.3|105.16|102.76|0
1654160700000|2022-06-02 09:05:00|105.4|103|105.09|102.69|105.5|103.1|104.92|102.52|0
1654161000000|2022-06-02 09:10:00|105.11|102.71|105.02|102.62|105.25|102.85|104.92|102.52|0
1654161300000|2022-06-02 09:15:00|105.06|102.66|104.63|102.23|105.06|102.66|104.59|102.19|0
1654161600000|2022-06-02 09:20:00|104.66|102.26|104.56|102.16|104.77|102.37|104.44|102.04|0
1654161900000|2022-06-02 09:25:00|104.54|102.14|104.44|102.04|104.54|102.14|104.3|101.9|0
1654162200000|2022-06-02 09:30:00|104.42|102.02|104.94|102.54|105.08|102.68|104.34|101.94|0
1654162500000|2022-06-02 09:35:00|104.96|102.56|105.05|102.65|105.2|102.8|104.82|102.42|0
1654162800000|2022-06-02 09:40:00|105|102.6|105|102.6|105.08|102.68|104.77|102.37|0
1654163100000|2022-06-02 09:45:00|105.05|102.65|105.07|102.67|105.17|102.77|104.86|102.46|0
1654163400000|2022-06-02 09:50:00|105.1|102.7|105.43|103.03|105.62|103.22|105.09|102.69|0
1654163700000|2022-06-02 09:55:00|105.4|103|105.47|103.07|105.52|103.12|105.28|102.88|0
1654164000000|2022-06-02 10:00:00|105.45|103.05|105.3|102.9|105.59|103.19|105.26|102.86|0
1654164300000|2022-06-02 10:05:00|105.09|102.69|105.18|102.78|105.57|103.17|104.95|102.55|0
1654164600000|2022-06-02 10:10:00|105.21|102.81|104.89|102.49|105.23|102.83|104.89|102.49|0
1654164900000|2022-06-02 10:15:00|104.94|102.54|105.18|102.78|105.18|102.78|104.8|102.4|0
1654165200000|2022-06-02 10:20:00|105.13|102.73|105.84|103.44|105.84|103.44|105.13|102.73|0
1654165500000|2022-06-02 10:25:00|105.82|103.42|105.99|103.59|106.28|103.88|105.75|103.35|0
1654165800000|2022-06-02 10:30:00|106.03|103.63|105.89|103.49|106.08|103.68|105.63|103.23|0
1654166100000|2022-06-02 10:35:00|105.84|103.44|105.15|102.75|105.87|103.47|105.15|102.75|0
1654166400000|2022-06-02 10:40:00|105.1|102.7|104.45|102.05|105.1|102.7|104.43|102.03|0
1654166700000|2022-06-02 10:45:00|104.41|102.01|103.89|101.49|104.45|102.05|103.79|101.39|0
1654167000000|2022-06-02 10:50:00|103.91|101.51|103.88|101.48|104.21|101.81|103.84|101.44|0
1654167300000|2022-06-02 10:55:00|103.81|101.41|103.98|101.58|104.02|101.62|103.74|101.34|0
1654167600000|2022-06-02 11:00:00|104|101.6|104.78|102.38|104.78|102.38|103.98|101.58|0
1654167900000|2022-06-02 11:05:00|104.76|102.36|104.68|102.28|104.78|102.38|104.63|102.23|0
1654168200000|2022-06-02 11:10:00|104.63|102.23|104.77|102.37|104.82|102.42|104.54|102.14|0
1654168500000|2022-06-02 11:15:00|104.75|102.35|105.03|102.63|105.06|102.66|104.73|102.33|0
1654168800000|2022-06-02 11:20:00|105.01|102.61|104.25|101.85|105.06|102.66|104.13|101.73|0
1654169100000|2022-06-02 11:25:00|104.3|101.9|104.13|101.73|104.56|102.16|104.13|101.73|0
1654169400000|2022-06-02 11:30:00|104.2|101.8|104.48|102.08|104.81|102.41|104.13|101.73|0
1654169700000|2022-06-02 11:35:00|104.43|102.03|104.24|101.84|104.53|102.13|104.01|101.61|0
1654170000000|2022-06-02 11:40:00|104.22|101.82|104.55|102.15|104.6|102.2|104.01|101.61|0
1654170300000|2022-06-02 11:45:00|104.57|102.17|104.38|101.98|104.71|102.31|103.96|101.56|0
1654170600000|2022-06-02 11:50:00|104.47|102.07|104.38|101.98|104.52|102.12|104.33|101.93|0
1654170900000|2022-06-02 11:55:00|104.42|102.02|104.42|102.02|104.64|102.24|104.4|102|0
1654171200000|2022-06-02 12:00:00|104.52|102.12|104.52|102.12|104.56|102.16|104.16|101.76|0
1654171500000|2022-06-02 12:05:00|104.54|102.14|105.61|103.21|105.7|103.3|104.54|102.14|0
1654171800000|2022-06-02 12:10:00|105.66|103.26|105.32|102.92|105.9|103.5|105.32|102.92|0
1654172100000|2022-06-02 12:15:00|105.2|102.8|105.39|102.99|106.08|103.68|104.13|101.73|0
1654172400000|2022-06-02 12:20:00|105.46|103.06|105.2|102.8|105.46|103.06|104.87|102.47|0
1654172700000|2022-06-02 12:25:00|105.12|102.72|105.36|102.96|105.62|103.22|104.96|102.56|0
1654173000000|2022-06-02 12:30:00|105.48|103.08|106.08|103.68|106.17|103.77|104.98|102.58|0
1654173300000|2022-06-02 12:35:00|106.13|103.73|105.38|102.98|106.17|103.77|105.12|102.72|0
1654173600000|2022-06-02 12:40:00|105.4|103|105.64|103.24|105.64|103.24|104.78|102.38|0
1654173900000|2022-06-02 12:45:00|105.69|103.29|105.5|103.1|106|103.6|105.21|102.81|0
1654174200000|2022-06-02 12:50:00|105.54|103.14|105.06|102.66|105.54|103.14|104.99|102.59|0
1654174500000|2022-06-02 12:55:00|105.09|102.69|106.16|103.76|106.26|103.86|104.97|102.57|0
1654174800000|2022-06-02 13:00:00|106.21|103.81|107.81|105.41|107.81|105.41|105.59|103.19|0
1654175100000|2022-06-02 13:05:00|107.9|105.5|109.03|106.63|109.37|106.97|107.17|104.77|0
1654175400000|2022-06-02 13:10:00|109.08|106.68|108.73|106.33|109.87|107.47|108.73|106.33|0
1654175700000|2022-06-02 13:15:00|108.78|106.38|108.53|106.13|109.47|107.07|108.39|105.99|0
1654176000000|2022-06-02 13:20:00|108.61|106.21|109.07|106.67|109.07|106.67|108.38|105.98|0
1654176300000|2022-06-02 13:25:00|109.12|106.72|109.07|106.67|109.89|107.49|108.72|106.32|0
1654176600000|2022-06-02 13:30:00|109.02|106.62|109.51|107.11|112.01|109.61|108.7|106.3|0
1654176900000|2022-06-02 13:35:00|109.46|107.06|110.3|107.9|112.69|110.29|109.46|107.06|0
1654177200000|2022-06-02 13:40:00|110.65|108.25|109.95|107.55|111.8|109.4|109.41|107.01|0
1654177500000|2022-06-02 13:45:00|110|107.6|109.5|107.1|111.9|109.5|109.45|107.05|0
1654177800000|2022-06-02 13:50:00|109.7|107.3|110.94|108.54|111.29|108.89|109.7|107.3|0
1654178100000|2022-06-02 13:55:00|110.97|108.57|111.42|109.02|113.29|110.89|110.97|108.57|0
1654178400000|2022-06-02 14:00:00|111.77|109.37|110.89|108.49|112.25|109.85|109.7|107.3|0
1654178700000|2022-06-02 14:05:00|110.59|108.19|109.31|106.91|111.59|109.19|108.08|105.68|0
1654179000000|2022-06-02 14:10:00|109.11|106.71|105.15|102.75|109.29|106.89|104.86|102.46|0
1654179300000|2022-06-02 14:15:00|105.49|103.09|108.02|105.62|108.07|105.67|105.2|102.8|0
1654179600000|2022-06-02 14:20:00|107.92|105.52|110.91|108.51|111.16|108.76|107.28|104.88|0
1654179900000|2022-06-02 14:25:00|111.06|108.66|109.9|107.5|111.72|109.32|109.9|107.5|0
1654180200000|2022-06-02 14:30:00|109.93|107.53|108.56|106.16|110.5|108.1|108.06|105.66|0
1654180500000|2022-06-02 14:35:00|108.78|106.38|108.09|105.69|109.4|107|107.86|105.46|0
1654180800000|2022-06-02 14:40:00|107.91|105.51|107.76|105.36|108.68|106.28|107.32|104.92|0
1654181100000|2022-06-02 14:45:00|107.84|105.44|107.25|104.85|108.75|106.35|106.98|104.58|0
1654181400000|2022-06-02 14:50:00|107.37|104.97|107.27|104.87|107.96|105.56|106.78|104.38|0
1654181700000|2022-06-02 14:55:00|107.22|104.82|106.29|103.89|107.51|105.11|106.15|103.75|0
1654182000000|2022-06-02 15:00:00|106.24|103.84|104.6|102.2|106.63|104.23|104.12|101.72|0
1654182300000|2022-06-02 15:05:00|104.5|102.1|103.98|101.58|104.91|102.51|103.79|101.39|0
1654182600000|2022-06-02 15:10:00|103.88|101.48|100.42|98.02|103.98|101.58|100.14|97.74|0
1654182900000|2022-06-02 15:15:00|100.32|97.92|100.98|98.58|101.31|98.91|100|97.6|0
1654183200000|2022-06-02 15:20:00|100.93|98.53|100.79|98.39|101.45|99.05|100.63|98.23|0
1654183500000|2022-06-02 15:25:00|100.74|98.34|100.6|98.2|101.4|99|100.04|97.64|0
1654183800000|2022-06-02 15:30:00|100.51|98.11|101.11|98.71|101.72|99.32|100.46|98.06|0
1654184100000|2022-06-02 15:35:00|101.16|98.76|101.58|99.18|102.2|99.8|101.16|98.76|0
1654184400000|2022-06-02 15:40:00|101.49|99.09|99.43|97.03|101.49|99.09|99.25|96.85|0
1654184700000|2022-06-02 15:45:00|99.38|96.98|98.81|96.41|99.71|97.31|98.42|96.02|0
1654185000000|2022-06-02 15:50:00|98.83|96.43|99.42|97.02|99.52|97.12|98.42|96.02|0
1654185300000|2022-06-02 15:55:00|99.33|96.93|100.39|97.99|100.58|98.18|99.24|96.84|0
1654185600000|2022-06-02 16:00:00|100.16|97.76|99.74|97.34|100.76|98.36|99.74|97.34|0
1654185900000|2022-06-02 16:05:00|99.83|97.43|100.06|97.66|100.43|98.03|99.79|97.39|0
1654186200000|2022-06-02 16:10:00|100.16|97.76|99.88|97.48|100.39|97.99|99.6|97.2|0
1654186500000|2022-06-02 16:15:00|99.83|97.43|98.95|96.55|99.88|97.48|98.86|96.46|0
1654186800000|2022-06-02 16:20:00|98.91|96.51|97.81|95.41|99.23|96.83|97.81|95.41|0
1654187100000|2022-06-02 16:25:00|97.86|95.46|97.36|94.96|98.13|95.73|97.31|94.91|0
1654187400000|2022-06-02 16:30:00|97.22|94.82|96.99|94.59|97.49|95.09|96.86|94.46|0
1654187700000|2022-06-02 16:35:00|96.95|94.55|96.27|93.87|97.08|94.68|96.23|93.83|0
1654188000000|2022-06-02 16:40:00|96.23|93.83|97.26|94.86|97.71|95.31|96.18|93.78|0
1654188300000|2022-06-02 16:45:00|98.1|95.7|97.34|94.94|98.23|95.83|96.98|94.58|0
1654188600000|2022-06-02 16:50:00|97.24|94.84|96.3|93.9|97.33|94.93|96.17|93.77|0
1654188900000|2022-06-02 16:55:00|96.39|93.99|96.79|94.39|97.2|94.8|96.34|93.94|0
1654189200000|2022-06-02 17:00:00|96.75|94.35|96.34|93.94|97.02|94.62|96.3|93.9|0
1654189500000|2022-06-02 17:05:00|96.38|93.98|96.56|94.16|96.74|94.34|96.25|93.85|0
1654189800000|2022-06-02 17:10:00|96.7|94.3|97.64|95.24|98|95.6|96.45|94.05|0
1654190100000|2022-06-02 17:15:00|97.51|95.11|97.63|95.23|97.91|95.51|97.01|94.61|0
1654190400000|2022-06-02 17:20:00|97.67|95.27|97.63|95.23|98.06|95.66|97.22|94.82|0
1654190700000|2022-06-02 17:25:00|97.56|95.16|97.53|95.13|98.49|96.09|97.36|94.96|0
1654191000000|2022-06-02 17:30:00|97.49|95.09|96.86|94.46|97.67|95.27|96.86|94.46|0
1654191300000|2022-06-02 17:35:00|96.81|94.41|96.9|94.5|97.35|94.95|96.81|94.41|0
1654191600000|2022-06-02 17:40:00|96.86|94.46|96.54|94.14|97.49|95.09|96.45|94.05|0
1654191900000|2022-06-02 17:45:00|96.45|94.05|96.14|93.74|96.85|94.45|96.09|93.69|0
1654192200000|2022-06-02 17:50:00|96.05|93.65|96.49|94.09|96.72|94.32|95.92|93.52|0
1654192500000|2022-06-02 17:55:00|96.54|94.14|96.27|93.87|97.21|94.81|96.22|93.82|0
1654192800000|2022-06-02 18:00:00|96.31|93.91|95.91|93.51|96.67|94.27|95.69|93.29|0
1654193100000|2022-06-02 18:05:00|95.8|93.4|95.55|93.15|95.95|93.55|95.16|92.76|0
1654193400000|2022-06-02 18:10:00|95.64|93.24|95.29|92.89|96.08|93.68|95.24|92.84|0
1654193700000|2022-06-02 18:15:00|95.24|92.84|95.46|93.06|95.77|93.37|95.24|92.84|0
1654194000000|2022-06-02 18:20:00|95.51|93.11|95.46|93.06|95.68|93.28|95.24|92.84|0
1654194300000|2022-06-02 18:25:00|95.55|93.15|96.86|94.46|97.27|94.87|95.5|93.1|0
1654194600000|2022-06-02 18:30:00|96.82|94.42|96.08|93.68|96.84|94.44|95.93|93.53|0
1654194900000|2022-06-02 18:35:00|96.06|93.66|96.02|93.62|96.33|93.93|95.93|93.53|0
1654195200000|2022-06-02 18:40:00|96.06|93.66|96.28|93.88|96.68|94.28|95.95|93.55|0
1654195500000|2022-06-02 18:45:00|96.19|93.79|96.54|94.14|96.54|94.14|95.83|93.43|0
1654195800000|2022-06-02 18:50:00|96.59|94.19|96.45|94.05|96.99|94.59|96.01|93.61|0
1654196100000|2022-06-02 18:55:00|96.5|94.1|97.79|95.39|97.88|95.48|96.36|93.96|0
1654196400000|2022-06-02 19:00:00|97.84|95.44|96.76|94.36|97.97|95.57|96.45|94.05|0
1654196700000|2022-06-02 19:05:00|96.8|94.4|96.67|94.27|97|94.6|96.31|93.91|0
1654197000000|2022-06-02 19:10:00|96.89|94.49|96.13|93.73|97.02|94.62|96|93.6|0
1654197300000|2022-06-02 19:15:00|96.09|93.69|95.95|93.55|96.36|93.96|95.73|93.33|0
1654197600000|2022-06-02 19:20:00|95.91|93.51|95.82|93.42|96.4|94|95.71|93.31|0
1654197900000|2022-06-02 19:25:00|95.78|93.38|96.62|94.22|97.17|94.77|95.33|92.93|0
1654198200000|2022-06-02 19:30:00|96.75|94.35|95.99|93.59|96.79|94.39|95.95|93.55|0
1654198500000|2022-06-02 19:35:00|95.95|93.55|95.99|93.59|96.26|93.86|95.55|93.15|0
1654198800000|2022-06-02 19:40:00|96.01|93.61|95.24|92.84|96.17|93.77|95.24|92.84|0
1654199100000|2022-06-02 19:45:00|95.28|92.88|95.02|92.62|95.77|93.37|94.71|92.31|0
1654199400000|2022-06-02 19:50:00|94.45|92.05|94.91|92.51|95.61|93.21|94.01|91.61|0
1654199700000|2022-06-02 19:55:00|95.17|92.77|93.81|91.41|95.17|92.77|93.77|91.37|0
1654200000000|2022-06-02 20:00:00|94.03|91.63|94.11|91.71|94.59|92.19|93.73|91.33|0
1654200300000|2022-06-02 20:05:00|94.16|91.76|94.07|91.67|94.2|91.8|93.85|91.45|0
1654200600000|2022-06-02 20:10:00|94.2|91.8|94.94|92.54|94.98|92.58|94.11|91.71|0
1654200900000|2022-06-02 20:15:00|95.01|92.21|94.79|91.99|95.14|92.34|94.66|91.86|0
1654201200000|2022-06-02 20:20:00|94.74|91.94|94.11|91.31|94.81|92.01|94.05|91.25|0
1654201500000|2022-06-02 20:25:00|94.09|91.29|94.13|91.33|94.17|91.37|93.83|91.03|0
1654201800000|2022-06-02 20:30:00|94.09|91.29|94.09|91.29|94.17|91.37|94|91.2|0
1654202100000|2022-06-02 20:35:00|94.04|91.24|93.95|91.15|94.11|91.31|93.91|91.11|0
1654202400000|2022-06-02 20:40:00|94|91.2|93.56|90.76|94|91.2|93.56|90.76|0
1654202700000|2022-06-02 20:45:00|93.61|90.81|93.65|90.85|93.74|90.94|93.61|90.81|0
1654203000000|2022-06-02 20:50:00|93.61|90.81|93.56|90.76|93.61|90.81|93.52|90.72|0
1654203300000|2022-06-02 20:55:00|93.6|90.8|93.71|90.91|93.71|90.91|93.6|90.8|0
1654203600000|2022-06-02 21:00:00|93.66|90.86|93.64|90.84|93.72|90.92|93.6|90.8|0
1654203900000|2022-06-02 21:05:00|93.59|90.79|93.56|90.76|93.63|90.83|93.54|90.74|0
1654204200000|2022-06-02 21:10:00|93.57|90.77|93.64|90.84|93.64|90.84|93.56|90.76|0
1654204500000|2022-06-02 21:15:00|93.57|90.77|93.64|90.84|93.65|90.85|93.57|90.77|0
1654204800000|2022-06-02 21:20:00|93.57|90.77|93.56|90.76|93.64|90.84|93.52|90.72|0
1654205100000|2022-06-02 21:25:00|93.61|90.81|93.56|90.76|93.61|90.81|93.55|90.75|0
1654205400000|2022-06-02 21:30:00|93.57|90.77|93.52|90.72|93.57|90.77|93.51|90.71|0
1654205700000|2022-06-02 21:35:00|93.55|90.75|93.54|90.74|93.6|90.8|93.52|90.72|0
1654206000000|2022-06-02 21:40:00|93.51|90.71|93.73|90.93|93.73|90.93|93.51|90.71|0
1654206300000|2022-06-02 21:45:00|93.71|90.91|93.76|90.96|93.76|90.96|93.66|90.86|0
1654206600000|2022-06-02 21:50:00|93.75|90.95|93.75|90.95|93.76|90.96|93.73|90.93|0
1654206900000|2022-06-02 21:55:00|93.74|90.94|93.76|90.96|93.77|90.97|93.74|90.94|0
1654207200000|2022-06-02 22:00:00|93.69|90.89|93.27|90.47|93.71|90.91|93.15|90.35|0
1654207500000|2022-06-02 22:05:00|93.23|90.43|91.82|89.02|93.27|90.47|91.78|88.98|0
1654207800000|2022-06-02 22:10:00|91.87|89.07|92.33|89.53|92.42|89.62|91.87|89.07|0
1654208100000|2022-06-02 22:15:00|92.37|89.57|92.58|89.78|92.59|89.79|92.37|89.57|0
1654208400000|2022-06-02 22:20:00|92.56|89.76|92.75|89.95|92.8|90|92.56|89.76|0
1654208700000|2022-06-02 22:25:00|92.71|89.91|93.14|90.34|93.18|90.38|92.71|89.91|0
1654209000000|2022-06-02 22:30:00|93.18|90.38|92.96|90.16|93.2|90.4|92.92|90.12|0
1654209300000|2022-06-02 22:35:00|92.94|90.14|93.09|90.29|93.09|90.29|92.88|90.08|0
1654209600000|2022-06-02 22:40:00|93.07|90.27|93.09|90.29|93.09|90.29|93|90.2|0
1654209900000|2022-06-02 22:45:00|93.04|90.24|92.87|90.07|93.07|90.27|92.81|90.01|0
1654210200000|2022-06-02 22:50:00|92.83|90.03|92.98|90.18|93|90.2|92.78|89.98|0
1654210500000|2022-06-02 22:55:00|92.95|90.15|93.1|90.3|93.19|90.39|92.87|90.07|0
1654210800000|2022-06-02 23:00:00|93.12|90.32|92.86|90.06|93.12|90.32|92.78|89.98|0
1654211100000|2022-06-02 23:05:00|92.84|90.04|92.95|90.15|92.99|90.19|92.61|89.81|0
1654211400000|2022-06-02 23:10:00|92.91|90.11|92.6|89.8|92.91|90.11|92.43|89.63|0
1654211700000|2022-06-02 23:15:00|92.56|89.76|92.47|89.67|92.73|89.93|92.47|89.67|0
1654212000000|2022-06-02 23:20:00|92.43|89.63|92.56|89.76|92.69|89.89|92.41|89.61|0
1654212300000|2022-06-02 23:25:00|92.6|89.8|92.6|89.8|92.68|89.88|92.54|89.74|0
1654212600000|2022-06-02 23:30:00|92.62|89.82|92.47|89.67|92.71|89.91|92.38|89.58|0
1654212900000|2022-06-02 23:35:00|92.6|89.8|92.55|89.75|92.72|89.92|92.51|89.71|0
1654213200000|2022-06-02 23:40:00|92.59|89.79|92.76|89.96|92.89|90.09|92.59|89.79|0
1654213500000|2022-06-02 23:45:00|92.85|90.05|93.08|90.28|93.1|90.3|92.85|90.05|0
1654213800000|2022-06-02 23:50:00|93.06|90.26|92.91|90.11|93.15|90.35|92.87|90.07|0
1654214100000|2022-06-02 23:55:00|92.89|90.09|92.93|90.13|93.01|90.21|92.76|89.96|0
1654214400000|2022-06-03 00:00:00|92.97|90.17|93.1|90.3|93.4|90.6|92.93|90.13|0
1654214700000|2022-06-03 00:05:00|93.14|90.34|92.84|90.04|93.14|90.34|92.71|89.91|0
1654215000000|2022-06-03 00:10:00|92.8|90|92.96|90.16|93.14|90.34|92.71|89.91|0
1654215300000|2022-06-03 00:15:00|92.92|90.12|93.18|90.38|93.39|90.59|92.88|90.08|0
1654215600000|2022-06-03 00:20:00|93.13|90.33|92.92|90.12|93.24|90.44|92.7|89.9|0
1654215900000|2022-06-03 00:25:00|92.88|90.08|92.83|90.03|93.17|90.37|92.83|90.03|0
1654216200000|2022-06-03 00:30:00|92.62|89.82|92.91|90.11|92.96|90.16|92.53|89.73|0
1654216500000|2022-06-03 00:35:00|92.96|90.16|93.04|90.24|93.13|90.33|92.74|89.94|0
1654216800000|2022-06-03 00:40:00|93|90.2|93.21|90.41|93.3|90.5|93|90.2|0
1654217100000|2022-06-03 00:45:00|93.25|90.45|93.46|90.66|93.75|90.95|93.21|90.41|0
1654217400000|2022-06-03 00:50:00|93.42|90.62|93.49|90.69|93.77|90.97|93.38|90.58|0
1654217700000|2022-06-03 00:55:00|93.46|90.66|94.02|91.22|94.06|91.26|93.46|90.66|0
1654218000000|2022-06-03 01:00:00|93.98|91.18|93.76|90.96|94.06|91.26|93.76|90.96|0
1654218300000|2022-06-03 01:05:00|93.8|91|93.78|90.98|94.06|91.26|93.5|90.7|0
1654218600000|2022-06-03 01:10:00|93.8|91|93.63|90.83|93.93|91.13|93.5|90.7|0
1654218900000|2022-06-03 01:15:00|93.65|90.85|93.62|90.82|93.76|90.96|93.54|90.74|0
1654219200000|2022-06-03 01:20:00|93.67|90.87|93.67|90.87|93.67|90.87|93.41|90.61|0
1654219500000|2022-06-03 01:25:00|93.69|90.89|93.69|90.89|93.84|91.04|93.62|90.82|0
1654219800000|2022-06-03 01:30:00|93.71|90.91|93.7|90.9|93.71|90.91|93.45|90.65|0
1654220100000|2022-06-03 01:35:00|93.68|90.88|93.57|90.77|93.79|90.99|93.23|90.43|0
1654220400000|2022-06-03 01:40:00|93.53|90.73|93.31|90.51|93.53|90.73|93.21|90.41|0
1654220700000|2022-06-03 01:45:00|93.27|90.47|93.18|90.38|93.31|90.51|93.01|90.21|0
1654221000000|2022-06-03 01:50:00|93.23|90.43|93.05|90.25|93.23|90.43|93.03|90.23|0
1654221300000|2022-06-03 01:55:00|93.07|90.27|93.14|90.34|93.18|90.38|92.9|90.1|0
1654221600000|2022-06-03 02:00:00|93.18|90.38|93.26|90.46|93.26|90.46|92.99|90.19|0
1654221900000|2022-06-03 02:05:00|93.22|90.42|93.52|90.72|93.52|90.72|93.22|90.42|0
1654222200000|2022-06-03 02:10:00|93.56|90.76|93.39|90.59|93.65|90.85|93.37|90.57|0
1654222500000|2022-06-03 02:15:00|93.34|90.54|93.39|90.59|93.43|90.63|93.26|90.46|0
1654222800000|2022-06-03 02:20:00|93.41|90.61|93.34|90.54|93.45|90.65|93.3|90.5|0
1654223100000|2022-06-03 02:25:00|93.36|90.56|93.45|90.65|93.47|90.67|93.32|90.52|0
1654223400000|2022-06-03 02:30:00|93.42|90.62|93.55|90.75|93.55|90.75|93.29|90.49|0
1654223700000|2022-06-03 02:35:00|93.59|90.79|93.64|90.84|93.64|90.84|93.4|90.6|0
1654224000000|2022-06-03 02:40:00|93.68|90.88|93.5|90.7|93.72|90.92|93.46|90.66|0
1654224300000|2022-06-03 02:45:00|93.55|90.75|93.5|90.7|93.59|90.79|93.33|90.53|0
1654224600000|2022-06-03 02:50:00|93.46|90.66|93.41|90.61|93.5|90.7|93.35|90.55|0
1654224900000|2022-06-03 02:55:00|93.39|90.59|93.5|90.7|93.56|90.76|93.39|90.59|0
1654225200000|2022-06-03 03:00:00|93.46|90.66|93.45|90.65|93.58|90.78|93.41|90.61|0
1654225500000|2022-06-03 03:05:00|93.43|90.63|93.71|90.91|93.73|90.93|93.37|90.57|0
1654225800000|2022-06-03 03:10:00|93.73|90.93|93.77|90.97|93.97|91.17|93.73|90.93|0
1654226100000|2022-06-03 03:15:00|93.79|90.99|93.92|91.12|93.92|91.12|93.71|90.91|0
1654226400000|2022-06-03 03:20:00|93.96|91.16|93.83|91.03|94.01|91.21|93.79|90.99|0
1654226700000|2022-06-03 03:25:00|93.75|90.95|93.79|90.99|93.87|91.07|93.75|90.95|0
1654227000000|2022-06-03 03:30:00|93.83|91.03|93.91|91.11|94|91.2|93.79|90.99|0
1654227300000|2022-06-03 03:35:00|93.87|91.07|93.87|91.07|93.94|91.14|93.83|91.03|0
1654227600000|2022-06-03 03:40:00|93.85|91.05|93.61|90.81|93.87|91.07|93.61|90.81|0
1654227900000|2022-06-03 03:45:00|93.63|90.83|93.78|90.98|93.87|91.07|93.61|90.81|0
1654228200000|2022-06-03 03:50:00|93.8|91|93.73|90.93|93.91|91.11|93.73|90.93|0
1654228500000|2022-06-03 03:55:00|93.71|90.91|93.82|91.02|93.86|91.06|93.65|90.85|0
1654228800000|2022-06-03 04:00:00|93.8|91|93.56|90.76|93.8|91|93.47|90.67|0
1654229100000|2022-06-03 04:05:00|93.58|90.78|93.45|90.65|93.64|90.84|93.43|90.63|0
1654229400000|2022-06-03 04:10:00|93.43|90.63|93.38|90.58|93.51|90.71|93.34|90.54|0
1654229700000|2022-06-03 04:15:00|93.34|90.54|93.29|90.49|93.34|90.54|93.25|90.45|0
1654230000000|2022-06-03 04:20:00|93.25|90.45|93.33|90.53|93.38|90.58|93.23|90.43|0
1654230300000|2022-06-03 04:25:00|93.29|90.49|93.25|90.45|93.33|90.53|93.25|90.45|0
1654230600000|2022-06-03 04:30:00|93.2|90.4|93.05|90.25|93.2|90.4|92.95|90.15|0
1654230900000|2022-06-03 04:35:00|93.07|90.27|93.11|90.31|93.2|90.4|93.07|90.27|0
1654231200000|2022-06-03 04:40:00|93.14|90.34|93.2|90.4|93.28|90.48|93.14|90.34|0
1654231500000|2022-06-03 04:45:00|93.15|90.35|93.28|90.48|93.28|90.48|93.11|90.31|0
1654231800000|2022-06-03 04:50:00|93.32|90.52|93.62|90.82|93.69|90.89|93.32|90.52|0
1654232100000|2022-06-03 04:55:00|93.6|90.8|93.71|90.91|93.77|90.97|93.6|90.8|0
1654232400000|2022-06-03 05:00:00|93.75|90.95|93.66|90.86|93.77|90.97|93.53|90.73|0
1654232700000|2022-06-03 05:05:00|93.62|90.82|93.64|90.84|93.68|90.88|93.53|90.73|0
1654233000000|2022-06-03 05:10:00|93.66|90.86|93.57|90.77|93.66|90.86|93.55|90.75|0
1654233300000|2022-06-03 05:15:00|93.53|90.73|93.57|90.77|93.62|90.82|93.53|90.73|0
1654233600000|2022-06-03 05:20:00|93.53|90.73|93.27|90.47|93.57|90.77|93.18|90.38|0
1654233900000|2022-06-03 05:25:00|93.22|90.42|93.09|90.29|93.22|90.42|93.05|90.25|0
1654234200000|2022-06-03 05:30:00|93.05|90.25|93.13|90.33|93.13|90.33|92.92|90.12|0
1654234500000|2022-06-03 05:35:00|93.18|90.38|92.88|90.08|93.18|90.38|92.88|90.08|0
1654234800000|2022-06-03 05:40:00|92.83|90.03|93.17|90.37|93.2|90.4|92.7|89.9|0
1654235100000|2022-06-03 05:45:00|93.2|90.4|93.19|90.39|93.26|90.46|93.07|90.27|0
1654235400000|2022-06-03 05:50:00|93.17|90.37|93.08|90.28|93.34|90.54|93.04|90.24|0
1654235700000|2022-06-03 05:55:00|93.17|90.37|93|90.2|93.34|90.54|93|90.2|0
1654236000000|2022-06-03 06:00:00|93.04|90.24|93.21|90.41|93.55|90.75|93.04|90.24|0
1654236300000|2022-06-03 06:05:00|93.25|90.45|93.12|90.32|93.53|90.73|93.12|90.32|0
1654236600000|2022-06-03 06:10:00|93.16|90.36|93.16|90.36|93.25|90.45|92.95|90.15|0
1654236900000|2022-06-03 06:15:00|93.2|90.4|93.03|90.23|93.27|90.47|92.9|90.1|0
1654237200000|2022-06-03 06:20:00|92.99|90.19|92.73|89.93|93.07|90.27|92.69|89.89|0
1654237500000|2022-06-03 06:25:00|92.69|89.89|93.2|90.4|93.2|90.4|92.6|89.8|0
1654237800000|2022-06-03 06:30:00|93.18|90.38|93.02|90.22|93.24|90.44|92.85|90.05|0
1654238100000|2022-06-03 06:35:00|92.98|90.18|93.15|90.35|93.24|90.44|92.89|90.09|0
1654238400000|2022-06-03 06:40:00|93.13|90.33|92.96|90.16|93.15|90.35|92.94|90.14|0
1654238700000|2022-06-03 06:45:00|92.98|90.18|93.19|90.39|93.19|90.39|92.85|90.05|0
1654239000000|2022-06-03 06:50:00|93.15|90.35|93.45|90.65|93.58|90.78|93.13|90.33|0
1654239300000|2022-06-03 06:55:00|93.49|90.69|93.49|90.69|93.51|90.71|93.36|90.56|0
1654239600000|2022-06-03 07:00:00|93.53|90.73|94.35|91.55|94.52|91.72|93.53|90.73|0
1654239900000|2022-06-03 07:05:00|94.15|91.75|94.19|91.79|94.58|92.18|94.08|91.68|0
1654240200000|2022-06-03 07:10:00|94.15|91.75|94.23|91.83|94.58|92.18|94.1|91.7|0
1654240500000|2022-06-03 07:15:00|94.19|91.79|94.34|91.94|94.45|92.05|94.14|91.74|0
1654240800000|2022-06-03 07:20:00|94.36|91.96|94.49|92.09|94.58|92.18|94.21|91.81|0
1654241100000|2022-06-03 07:25:00|94.53|92.13|95.01|92.61|95.1|92.7|94.53|92.13|0
1654241400000|2022-06-03 07:30:00|95.05|92.65|95.09|92.69|95.1|92.7|94.75|92.35|0
1654241700000|2022-06-03 07:35:00|95.07|92.67|95.01|92.61|95.45|93.05|94.83|92.43|0
1654242000000|2022-06-03 07:40:00|94.96|92.56|94.78|92.38|95.16|92.76|94.74|92.34|0
1654242300000|2022-06-03 07:45:00|94.81|92.41|95.09|92.69|95.13|92.73|94.78|92.38|0
1654242600000|2022-06-03 07:50:00|95.07|92.67|95.07|92.67|95.26|92.86|94.91|92.51|0
1654242900000|2022-06-03 07:55:00|95.04|92.64|95.5|93.1|95.5|93.1|95|92.6|0
1654243200000|2022-06-03 08:00:00|95.52|93.12|95.61|93.21|96.05|93.65|95.39|92.99|0
1654243500000|2022-06-03 08:05:00|95.65|93.25|95.52|93.12|95.74|93.34|95.3|92.9|0
1654243800000|2022-06-03 08:10:00|95.54|93.14|95.03|92.63|95.54|93.14|94.8|92.4|0
1654244100000|2022-06-03 08:15:00|95.08|92.68|94.86|92.46|95.12|92.72|94.64|92.24|0
1654244400000|2022-06-03 08:20:00|94.81|92.41|95.34|92.94|95.34|92.94|94.77|92.37|0
1654244700000|2022-06-03 08:25:00|95.38|92.98|95.34|92.94|95.6|93.2|95.29|92.89|0
1654245000000|2022-06-03 08:30:00|95.38|92.98|95.38|92.98|95.47|93.07|95.11|92.71|0
1654245300000|2022-06-03 08:35:00|95.33|92.93|95.77|93.37|95.77|93.37|95.24|92.84|0
1654245600000|2022-06-03 08:40:00|95.81|93.41|95.64|93.24|95.84|93.44|95.51|93.11|0
1654245900000|2022-06-03 08:45:00|95.66|93.26|95.77|93.37|95.86|93.46|95.37|92.97|0
1654246200000|2022-06-03 08:50:00|95.81|93.41|95.85|93.45|96.21|93.81|95.72|93.32|0
1654246500000|2022-06-03 08:55:00|95.94|93.54|95.5|93.1|95.98|93.58|95.45|93.05|0
1654246800000|2022-06-03 09:00:00|95.48|93.08|95.85|93.45|95.85|93.45|95.37|92.97|0
1654247100000|2022-06-03 09:05:00|95.8|93.4|95.65|93.25|95.8|93.4|95.58|93.18|0
1654247400000|2022-06-03 09:10:00|95.63|93.23|95.8|93.4|95.8|93.4|95.58|93.18|0
1654247700000|2022-06-03 09:15:00|95.76|93.36|96.2|93.8|96.2|93.8|95.67|93.27|0
1654248000000|2022-06-03 09:20:00|96.15|93.75|96.13|93.73|96.2|93.8|96.02|93.62|0
1654248300000|2022-06-03 09:25:00|96.11|93.71|96.24|93.84|96.37|93.97|96.1|93.7|0
1654248600000|2022-06-03 09:30:00|96.19|93.79|96.37|93.97|96.77|94.37|96.19|93.79|0
1654248900000|2022-06-03 09:35:00|96.43|94.03|96.5|94.1|96.72|94.32|96.23|93.83|0
1654249200000|2022-06-03 09:40:00|96.45|94.05|96.45|94.05|96.54|94.14|96.36|93.96|0
1654249500000|2022-06-03 09:45:00|96.52|94.12|96.76|94.36|96.89|94.49|96.52|94.12|0
1654249800000|2022-06-03 09:50:00|96.72|94.32|96.16|93.76|96.72|94.32|96.05|93.65|0
1654250100000|2022-06-03 09:55:00|96.14|93.74|95.83|93.43|96.18|93.78|95.83|93.43|0
1654250400000|2022-06-03 10:00:00|95.74|93.34|95.98|93.58|96.09|93.69|95.74|93.34|0
1654250700000|2022-06-03 10:05:00|96|93.6|96.18|93.78|96.22|93.82|96|93.6|0
1654251000000|2022-06-03 10:10:00|96.26|93.86|96.44|94.04|96.44|94.04|96|93.6|0
1654251300000|2022-06-03 10:15:00|96.46|94.06|96.35|93.95|96.66|94.26|96.3|93.9|0
1654251600000|2022-06-03 10:20:00|96.37|93.97|96.08|93.68|96.41|94.01|95.9|93.5|0
1654251900000|2022-06-03 10:25:00|96.12|93.72|96.03|93.63|96.21|93.81|95.9|93.5|0
1654252200000|2022-06-03 10:30:00|95.99|93.59|95.77|93.37|95.99|93.59|95.72|93.32|0
1654252500000|2022-06-03 10:35:00|95.81|93.41|96.96|94.56|96.96|94.56|95.72|93.32|0
1654252800000|2022-06-03 10:40:00|96.9|94.5|97.45|95.05|97.54|95.14|96.69|94.29|0
1654253100000|2022-06-03 10:45:00|97.5|95.1|97.29|94.89|97.54|95.14|97.09|94.69|0
1654253400000|2022-06-03 10:50:00|97.27|94.87|97.54|95.14|97.76|95.36|97.22|94.82|0
1654253700000|2022-06-03 10:55:00|97.58|95.18|97.53|95.13|97.8|95.4|97.51|95.11|0
1654254000000|2022-06-03 11:00:00|97.56|95.16|97.47|95.07|97.58|95.18|97.22|94.82|0
1654254300000|2022-06-03 11:05:00|97.53|95.13|98.47|96.07|98.66|96.26|97.53|95.13|0
1654254600000|2022-06-03 11:10:00|98.5|96.1|98.65|96.25|98.65|96.25|98.38|95.98|0
1654254900000|2022-06-03 11:15:00|98.7|96.3|98.86|96.46|99.11|96.71|96.14|93.74|0
1654255200000|2022-06-03 11:20:00|98.99|96.59|98.58|96.18|99.08|96.68|98.58|96.18|0
1654255500000|2022-06-03 11:25:00|98.67|96.27|98.27|95.87|98.72|96.32|98.22|95.82|0
1654255800000|2022-06-03 11:30:00|98.22|95.82|97.95|95.55|98.58|96.18|97.95|95.55|0
1654256100000|2022-06-03 11:35:00|97.99|95.59|98.53|96.13|98.76|96.36|97.68|95.28|0
1654256400000|2022-06-03 11:40:00|98.58|96.18|99.03|96.63|99.16|96.76|98.4|96|0
1654256700000|2022-06-03 11:45:00|99.07|96.67|99.43|97.03|99.43|97.03|99.03|96.63|0
1654257000000|2022-06-03 11:50:00|99.48|97.08|99.16|96.76|99.57|97.17|98.98|96.58|0
1654257300000|2022-06-03 11:55:00|99.2|96.8|99.77|97.37|100.02|97.62|99.11|96.71|0
1654257600000|2022-06-03 12:00:00|99.84|97.44|98.88|96.48|99.84|97.44|98.79|96.39|0
1654257900000|2022-06-03 12:05:00|98.84|96.44|98.79|96.39|99.06|96.66|98.7|96.3|0
1654258200000|2022-06-03 12:10:00|98.74|96.34|98.43|96.03|98.79|96.39|98.38|95.98|0
1654258500000|2022-06-03 12:15:00|98.47|96.07|98.47|96.07|98.61|96.21|98.24|95.84|0
1654258800000|2022-06-03 12:20:00|98.42|96.02|98.4|96|99.28|96.88|98.29|95.89|0
1654259100000|2022-06-03 12:25:00|98.36|95.96|98.62|96.22|99.4|97|98.2|95.8|0
1654259400000|2022-06-03 12:30:00|98.44|96.04|96.52|94.12|100.22|97.82|96.3|93.9|0
1654259700000|2022-06-03 12:35:00|96.5|94.1|99.96|97.56|100.24|97.84|96.5|94.1|0
1654260000000|2022-06-03 12:40:00|100.03|97.63|100.74|98.34|101.2|98.8|99.94|97.54|0
1654260300000|2022-06-03 12:45:00|100.9|98.5|100.87|98.47|101.18|98.78|99.77|97.37|0
1654260600000|2022-06-03 12:50:00|101.06|98.66|100.83|98.43|101.57|99.17|100.6|98.2|0
1654260900000|2022-06-03 12:55:00|100.8|98.4|100.73|98.33|101.66|99.26|100.55|98.15|0
1654261200000|2022-06-03 13:00:00|100.64|98.24|100.78|98.38|101.19|98.79|100.27|97.87|0
1654261500000|2022-06-03 13:05:00|100.64|98.24|100.96|98.56|101|98.6|100.18|97.78|0
1654261800000|2022-06-03 13:10:00|101.05|98.65|101.19|98.79|101.51|99.11|100.84|98.44|0
1654262100000|2022-06-03 13:15:00|101.23|98.83|100.95|98.55|101.51|99.11|100.93|98.53|0
1654262400000|2022-06-03 13:20:00|101|98.6|101.51|99.11|101.74|99.34|101|98.6|0
1654262700000|2022-06-03 13:25:00|101.48|99.08|102.67|100.27|102.76|100.36|101.48|99.08|0
1654263000000|2022-06-03 13:30:00|102.62|100.22|100.43|98.03|103.28|100.88|99.76|97.36|0
1654263300000|2022-06-03 13:35:00|100.52|98.12|102.16|99.76|103.07|100.67|100.29|97.89|0
1654263600000|2022-06-03 13:40:00|102.06|99.66|104.53|102.13|104.53|102.13|101.46|99.06|0
1654263900000|2022-06-03 13:45:00|104.72|102.32|103.82|101.42|105.03|102.63|103.25|100.85|0
1654264200000|2022-06-03 13:50:00|103.56|101.16|103.65|101.25|104.69|102.29|102.99|100.59|0
1654264500000|2022-06-03 13:55:00|103.51|101.11|101.71|99.31|103.51|101.11|101.55|99.15|0
1654264800000|2022-06-03 14:00:00|101.59|99.19|101.64|99.24|102.27|99.87|100.12|97.72|0
1654265100000|2022-06-03 14:05:00|101.78|99.38|100.15|97.75|102.89|100.49|99.94|97.54|0
1654265400000|2022-06-03 14:10:00|100.45|98.05|100.44|98.04|102.26|99.86|99.94|97.54|0
1654265700000|2022-06-03 14:15:00|100.4|98|100.21|97.81|100.95|98.55|99.39|96.99|0
1654266000000|2022-06-03 14:20:00|100.49|98.09|101.18|98.78|102.16|99.76|100.12|97.72|0
1654266300000|2022-06-03 14:25:00|101.13|98.73|101.5|99.1|102.39|99.99|100.67|98.27|0
1654266600000|2022-06-03 14:30:00|101.78|99.38|101.41|99.01|102.86|100.46|101.2|98.8|0
1654266900000|2022-06-03 14:35:00|101.36|98.96|102.58|100.18|103.42|101.02|101.36|98.96|0
1654267200000|2022-06-03 14:40:00|102.72|100.32|102.43|100.03|103.48|101.08|102.43|100.03|0
1654267500000|2022-06-03 14:45:00|102.29|99.89|101.86|99.46|102.91|100.51|101.4|99|0
1654267800000|2022-06-03 14:50:00|102.01|99.61|102.52|100.12|102.52|100.12|101.49|99.09|0
1654268100000|2022-06-03 14:55:00|102.43|100.03|102.43|100.03|102.9|100.5|101.63|99.23|0
1654268400000|2022-06-03 15:00:00|102.57|100.17|103.73|101.33|104.14|101.74|102.38|99.98|0
1654268700000|2022-06-03 15:05:00|103.71|101.31|105.37|102.97|105.37|102.97|103|100.6|0
1654269000000|2022-06-03 15:10:00|105.32|102.92|106.04|103.64|106.43|104.03|105.32|102.92|0
1654269300000|2022-06-03 15:15:00|106.14|103.74|105.51|103.11|106.28|103.88|105.17|102.77|0
1654269600000|2022-06-03 15:20:00|105.6|103.2|105.99|103.59|106.09|103.69|105.31|102.91|0
1654269900000|2022-06-03 15:25:00|106.01|103.61|105.79|103.39|106.72|104.32|105.6|103.2|0
1654270200000|2022-06-03 15:30:00|105.84|103.44|104.78|102.38|106.23|103.83|104.68|102.28|0
1654270500000|2022-06-03 15:35:00|104.68|102.28|103.87|101.47|104.92|102.52|103.58|101.18|0
1654270800000|2022-06-03 15:40:00|103.92|101.52|104.3|101.9|104.58|102.18|103.68|101.28|0
1654271100000|2022-06-03 15:45:00|104.39|101.99|105.54|103.14|105.64|103.24|104.2|101.8|0
1654271400000|2022-06-03 15:50:00|105.59|103.19|105.98|103.58|106.22|103.82|105.23|102.83|0
1654271700000|2022-06-03 15:55:00|105.78|103.38|104.96|102.56|106.07|103.67|104.82|102.42|0
1654272000000|2022-06-03 16:00:00|105.15|102.75|103.67|101.27|105.15|102.75|103.43|101.03|0
1654272300000|2022-06-03 16:05:00|103.62|101.22|105|102.6|105|102.6|103.29|100.89|0
1654272600000|2022-06-03 16:10:00|104.86|102.46|104.86|102.46|105.29|102.89|104.43|102.03|0
1654272900000|2022-06-03 16:15:00|104.81|102.41|105.92|103.52|105.92|103.52|103.95|101.55|0
1654273200000|2022-06-03 16:20:00|105.96|103.56|103.8|101.4|106.21|103.81|103.37|100.97|0
1654273500000|2022-06-03 16:25:00|103.75|101.35|103.68|101.28|104.37|101.97|103.49|101.09|0
1654273800000|2022-06-03 16:30:00|103.66|101.26|103.99|101.59|104.27|101.87|103.47|101.07|0
1654274100000|2022-06-03 16:35:00|104.11|101.71|102.66|100.26|104.23|101.83|102.47|100.07|0
1654274400000|2022-06-03 16:40:00|102.75|100.35|103.27|100.87|103.7|101.3|102.56|100.16|0
1654274700000|2022-06-03 16:45:00|103.18|100.78|102.75|100.35|103.6|101.2|102.47|100.07|0
1654275000000|2022-06-03 16:50:00|102.94|100.54|102.51|100.11|103.7|101.3|102.49|100.09|0
1654275300000|2022-06-03 16:55:00|102.46|100.06|101.62|99.22|102.58|100.18|101.57|99.17|0
1654275600000|2022-06-03 17:00:00|101.66|99.26|99.95|97.55|101.85|99.45|99.76|97.36|0
1654275900000|2022-06-03 17:05:00|99.9|97.5|101.3|98.9|102.14|99.74|99.85|97.45|0
1654276200000|2022-06-03 17:10:00|101.25|98.85|102.09|99.69|102.14|99.74|101.07|98.67|0
1654276500000|2022-06-03 17:15:00|102.04|99.64|104.31|101.91|104.5|102.1|102.04|99.64|0
1654276800000|2022-06-03 17:20:00|104.26|101.86|103.48|101.08|104.36|101.96|102.18|99.78|0
1654277100000|2022-06-03 17:25:00|103.39|100.99|103.43|101.03|103.81|101.41|103.1|100.7|0
1654277400000|2022-06-03 17:30:00|103.48|101.08|103.81|101.41|104.53|102.13|103.48|101.08|0
1654277700000|2022-06-03 17:35:00|103.72|101.32|103.76|101.36|104.1|101.7|103.15|100.75|0
1654278000000|2022-06-03 17:40:00|103.71|101.31|105.14|102.74|105.51|103.11|103.71|101.31|0
1654278300000|2022-06-03 17:45:00|105.1|102.7|104.42|102.02|105.53|103.13|104.42|102.02|0
1654278600000|2022-06-03 17:50:00|104.33|101.93|104.66|102.26|104.76|102.36|104.04|101.64|0
1654278900000|2022-06-03 17:55:00|104.76|102.36|104.8|102.4|105.04|102.64|104.42|102.02|0
1654279200000|2022-06-03 18:00:00|104.99|102.59|104.61|102.21|105.72|103.32|104.28|101.88|0
1654279500000|2022-06-03 18:05:00|104.56|102.16|104.37|101.97|104.99|102.59|103.99|101.59|0
1654279800000|2022-06-03 18:10:00|104.46|102.06|103.84|101.44|104.51|102.11|103.75|101.35|0
1654280100000|2022-06-03 18:15:00|103.79|101.39|103.32|100.92|104.46|102.06|103.27|100.87|0
1654280400000|2022-06-03 18:20:00|103.27|100.87|103.74|101.34|104.17|101.77|103.27|100.87|0
1654280700000|2022-06-03 18:25:00|103.79|101.39|102.37|99.97|103.89|101.49|102.37|99.97|0
1654281000000|2022-06-03 18:30:00|102.33|99.93|103.15|100.75|103.39|100.99|102.33|99.93|0
1654281300000|2022-06-03 18:35:00|103.08|100.68|104.34|101.94|104.77|102.37|102.96|100.56|0
1654281600000|2022-06-03 18:40:00|104.41|102.01|103.71|101.31|104.77|102.37|103.71|101.31|0
1654281900000|2022-06-03 18:45:00|103.74|101.34|103.29|100.89|104.19|101.79|103.19|100.79|0
1654282200000|2022-06-03 18:50:00|103.24|100.84|103.24|100.84|103.71|101.31|102.95|100.55|0
1654282500000|2022-06-03 18:55:00|103.47|101.07|103.04|100.64|103.57|101.17|102.76|100.36|0
1654282800000|2022-06-03 19:00:00|103|100.6|103.02|100.62|104.02|101.62|102.67|100.27|0
1654283100000|2022-06-03 19:05:00|103.18|100.78|104.61|102.21|105.04|102.64|103.09|100.69|0
1654283400000|2022-06-03 19:10:00|104.66|102.26|105.71|103.31|105.81|103.41|104.18|101.78|0
1654283700000|2022-06-03 19:15:00|105.86|103.46|105.66|103.26|106.15|103.75|105.45|103.05|0
1654284000000|2022-06-03 19:20:00|105.62|103.22|105.76|103.36|106.1|103.7|105.13|102.73|0
1654284300000|2022-06-03 19:25:00|105.71|103.31|104.22|101.82|105.9|103.5|104.22|101.82|0
1654284600000|2022-06-03 19:30:00|104.27|101.87|104.79|102.39|105.13|102.73|104.27|101.87|0
1654284900000|2022-06-03 19:35:00|104.74|102.34|104.64|102.24|105.32|102.92|103.69|101.29|0
1654285200000|2022-06-03 19:40:00|104.55|102.15|105.56|103.16|105.7|103.3|104.07|101.67|0
1654285500000|2022-06-03 19:45:00|105.41|103.01|105.26|102.86|106.33|103.93|104.59|102.19|0
1654285800000|2022-06-03 19:50:00|105.99|103.59|104.35|101.95|106.09|103.69|103.92|101.52|0
1654286100000|2022-06-03 19:55:00|104.02|101.62|104.97|102.57|105.21|102.81|103.87|101.47|0
1654286400000|2022-06-03 20:00:00|104.92|102.52|105.02|102.62|105.65|103.25|104.73|102.33|0
1654286700000|2022-06-03 20:05:00|104.97|102.57|104.25|101.85|105.07|102.67|104.15|101.75|0
1654287000000|2022-06-03 20:10:00|104.2|101.8|103.87|101.47|104.39|101.99|103.72|101.32|0
1654499100000|2022-06-06 07:05:00|96.56|94.16|96.53|94.13|96.87|94.47|96.33|93.93|0
1654499400000|2022-06-06 07:10:00|96.55|94.15|96.55|94.15|96.82|94.42|96.46|94.06|0
1654499700000|2022-06-06 07:15:00|96.51|94.11|96.73|94.33|96.78|94.38|96.46|94.06|0
1654500000000|2022-06-06 07:20:00|96.78|94.38|96.3|93.9|97.09|94.69|96.23|93.83|0
1654500300000|2022-06-06 07:25:00|96.32|93.92|96.59|94.19|96.73|94.33|96.23|93.83|0
1654500600000|2022-06-06 07:30:00|96.64|94.24|97.04|94.64|97.25|94.85|96.64|94.24|0
1654500900000|2022-06-06 07:35:00|96.95|94.55|96.68|94.28|97.22|94.82|96.59|94.19|0
1654501200000|2022-06-06 07:40:00|96.54|94.14|96.67|94.27|96.81|94.41|96.27|93.87|0
1654501500000|2022-06-06 07:45:00|96.72|94.32|96.4|94|96.83|94.43|96.27|93.87|0
1654501800000|2022-06-06 07:50:00|96.45|94.05|95.28|92.88|96.58|94.18|94.74|92.34|0
1654502100000|2022-06-06 07:55:00|95.32|92.92|94.52|92.12|95.55|93.15|94.52|92.12|0
1654502400000|2022-06-06 08:00:00|94.45|92.05|94.07|91.67|94.47|92.07|93.92|91.52|0
1654502700000|2022-06-06 08:05:00|94.12|91.72|94.56|92.16|96.53|94.13|94.03|91.63|0
1654503000000|2022-06-06 08:10:00|94.47|92.07|93.85|91.45|94.65|92.25|93.63|91.23|0
1654503300000|2022-06-06 08:15:00|93.81|91.41|94.03|91.63|94.11|91.71|93.46|91.06|0
1654503600000|2022-06-06 08:20:00|94.09|91.69|93.8|91.4|94.11|91.71|93.76|91.36|0
1654503900000|2022-06-06 08:25:00|93.76|91.36|93.8|91.4|93.89|91.49|93.76|91.36|0
1654504200000|2022-06-06 08:30:00|93.76|91.36|93.98|91.58|94.02|91.62|93.32|90.92|0
1654504500000|2022-06-06 08:35:00|94.02|91.62|93.97|91.57|94.11|91.71|93.89|91.49|0
1654504800000|2022-06-06 08:40:00|93.93|91.53|93.93|91.53|93.97|91.57|93.71|91.31|0
1654505100000|2022-06-06 08:45:00|93.88|91.48|93.75|91.35|94.19|91.79|93.75|91.35|0
1654505400000|2022-06-06 08:50:00|93.73|91.33|93.44|91.04|94.06|91.66|93.4|91|0
1654505700000|2022-06-06 08:55:00|93.48|91.08|93.48|91.08|93.79|91.39|93.4|91|0
1654506000000|2022-06-06 09:00:00|93.53|91.13|93.79|91.39|93.92|91.52|93.44|91.04|0
1654506300000|2022-06-06 09:05:00|93.74|91.34|93.98|91.58|94.01|91.61|93.74|91.34|0
1654506600000|2022-06-06 09:10:00|94.01|91.61|93.92|91.52|94.09|91.69|93.92|91.52|0
1654506900000|2022-06-06 09:15:00|94|91.6|94.18|91.78|94.31|91.91|93.96|91.56|0
1654507200000|2022-06-06 09:20:00|94.22|91.82|94.26|91.86|94.4|92|94.16|91.76|0
1654507500000|2022-06-06 09:25:00|94.22|91.82|94.39|91.99|94.62|92.22|94.18|91.78|0
1654507800000|2022-06-06 09:30:00|94.44|92.04|94.53|92.13|94.75|92.35|94.39|91.99|0
1654508100000|2022-06-06 09:35:00|94.55|92.15|95.19|92.79|95.19|92.79|94.55|92.15|0
1654508400000|2022-06-06 09:40:00|95.21|92.81|95.28|92.88|95.41|93.01|94.88|92.48|0
1654508700000|2022-06-06 09:45:00|95.25|92.85|94.83|92.43|95.28|92.88|94.83|92.43|0
1654509000000|2022-06-06 09:50:00|94.85|92.45|95.18|92.78|95.23|92.83|94.78|92.38|0
1654509300000|2022-06-06 09:55:00|95.14|92.74|94.83|92.43|95.23|92.83|94.83|92.43|0
1654509600000|2022-06-06 10:00:00|94.85|92.45|94.51|92.11|94.96|92.56|94.34|91.94|0
1654509900000|2022-06-06 10:05:00|94.47|92.07|94.45|92.05|94.67|92.27|94.38|91.98|0
1654510200000|2022-06-06 10:10:00|94.42|92.02|94.46|92.06|94.6|92.2|94.33|91.93|0
1654510500000|2022-06-06 10:15:00|94.51|92.11|94.55|92.15|94.64|92.24|94.42|92.02|0
1654510800000|2022-06-06 10:20:00|94.51|92.11|94.28|91.88|94.6|92.2|94.2|91.8|0
1654511100000|2022-06-06 10:25:00|94.24|91.84|94.26|91.86|94.37|91.97|94.09|91.69|0
1654511400000|2022-06-06 10:30:00|94.24|91.84|94.1|91.7|94.41|92.01|94.02|91.62|0
1654511700000|2022-06-06 10:35:00|94.06|91.66|94.37|91.97|94.46|92.06|94.01|91.61|0
1654512000000|2022-06-06 10:40:00|94.32|91.92|94.28|91.88|94.34|91.94|94.23|91.83|0
1654512300000|2022-06-06 10:45:00|94.32|91.92|94.32|91.92|94.34|91.94|94.19|91.79|0
1654512600000|2022-06-06 10:50:00|94.3|91.9|94.05|91.65|94.36|91.96|94.01|91.61|0
1654512900000|2022-06-06 10:55:00|94.07|91.67|94.09|91.69|94.18|91.78|93.9|91.5|0
1654513200000|2022-06-06 11:00:00|94.18|91.78|94.49|92.09|94.58|92.18|94.18|91.78|0
1654513500000|2022-06-06 11:05:00|94.53|92.13|94.53|92.13|94.58|92.18|94.4|92|0
1654513800000|2022-06-06 11:10:00|94.51|92.11|94.57|92.17|94.57|92.17|94.44|92.04|0
1654514100000|2022-06-06 11:15:00|94.53|92.13|94.24|91.84|94.57|92.17|94.17|91.77|0
1654514400000|2022-06-06 11:20:00|94.22|91.82|93.91|91.51|94.35|91.95|93.86|91.46|0
1654514700000|2022-06-06 11:25:00|93.86|91.46|94.08|91.68|94.26|91.86|93.86|91.46|0
1654515000000|2022-06-06 11:30:00|94.1|91.7|94.12|91.72|94.21|91.81|93.82|91.42|0
1654515300000|2022-06-06 11:35:00|94.21|91.81|94.25|91.85|94.3|91.9|94.03|91.63|0
1654515600000|2022-06-06 11:40:00|94.23|91.83|94.58|92.18|94.6|92.2|94.23|91.83|0
1654515900000|2022-06-06 11:45:00|94.56|92.16|95.09|92.69|95.31|92.91|94.47|92.07|0
1654516200000|2022-06-06 11:50:00|95.11|92.71|94.67|92.27|95.27|92.87|94.47|92.07|0
1654516500000|2022-06-06 11:55:00|94.29|91.89|93.85|91.45|94.42|92.02|93.85|91.45|0
1654516800000|2022-06-06 12:00:00|93.76|91.36|94.07|91.67|94.07|91.67|93.76|91.36|0
1654517100000|2022-06-06 12:05:00|94.11|91.71|93.84|91.44|94.15|91.75|93.49|91.09|0
1654517400000|2022-06-06 12:10:00|93.89|91.49|93.71|91.31|93.89|91.49|93.58|91.18|0
1654517700000|2022-06-06 12:15:00|93.69|91.29|93.93|91.53|93.93|91.53|93.53|91.13|0
1654518000000|2022-06-06 12:20:00|93.91|91.51|94.46|92.06|94.57|92.17|93.91|91.51|0
1654518300000|2022-06-06 12:25:00|94.5|92.1|97.1|94.7|97.1|94.7|93.62|91.22|0
1654518600000|2022-06-06 12:30:00|97.07|94.67|96.67|94.27|97.07|94.67|96.58|94.18|0
1654518900000|2022-06-06 12:35:00|96.63|94.23|96.13|93.73|96.63|94.23|96.13|93.73|0
1654519200000|2022-06-06 12:40:00|96.18|93.78|96.35|93.95|96.58|94.18|96.13|93.73|0
1654519500000|2022-06-06 12:45:00|96.4|94|96.02|93.62|96.44|94.04|95.56|93.16|0
1654519800000|2022-06-06 12:50:00|96.04|93.64|96.44|94.04|96.62|94.22|95.91|93.51|0
1654520100000|2022-06-06 12:55:00|96.48|94.08|96.66|94.26|96.75|94.35|96.33|93.93|0
1654520400000|2022-06-06 13:00:00|96.62|94.22|96.57|94.17|96.84|94.44|96.53|94.13|0
1654520700000|2022-06-06 13:05:00|96.64|94.24|96.26|93.86|96.64|94.24|96.08|93.68|0
1654521000000|2022-06-06 13:10:00|96.3|93.9|96.25|93.85|96.34|93.94|95.99|93.59|0
1654521300000|2022-06-06 13:15:00|96.21|93.81|96.79|94.39|97.23|94.83|96.21|93.81|0
1654521600000|2022-06-06 13:20:00|96.78|94.38|97.1|94.7|97.37|94.97|96.74|94.34|0
1654521900000|2022-06-06 13:25:00|97.14|94.74|97.09|94.69|97.36|94.96|97.09|94.69|0
1654522200000|2022-06-06 13:30:00|96.85|94.45|97.09|94.69|97.9|95.5|96.25|93.85|0
1654522500000|2022-06-06 13:35:00|97.18|94.78|97.94|95.54|98.76|96.36|97.05|94.65|0
1654522800000|2022-06-06 13:40:00|97.85|95.45|97.22|94.82|98.3|95.9|95.84|93.44|0
1654523100000|2022-06-06 13:45:00|97.31|94.91|98.16|95.76|99.03|96.63|96.98|94.58|0
1654523400000|2022-06-06 13:50:00|98.12|95.72|97.82|95.42|98.75|96.35|97.58|95.18|0
1654523700000|2022-06-06 13:55:00|97.89|95.49|96.5|94.1|98.25|95.85|96.46|94.06|0
1654524000000|2022-06-06 14:00:00|96.41|94.01|94.6|92.2|96.5|94.1|94.38|91.98|0
1654524300000|2022-06-06 14:05:00|94.69|92.29|95.04|92.64|95.78|93.38|94.25|91.85|0
1654524600000|2022-06-06 14:10:00|94.95|92.55|94.73|92.33|95.17|92.77|94.55|92.15|0
1654524900000|2022-06-06 14:15:00|94.77|92.37|95.51|93.11|96.05|93.65|94.64|92.24|0
1654525200000|2022-06-06 14:20:00|95.69|93.29|96.08|93.68|96.08|93.68|95.25|92.85|0
1654525500000|2022-06-06 14:25:00|96.13|93.73|95.77|93.37|96.61|94.21|95.31|92.91|0
1654525800000|2022-06-06 14:30:00|95.59|93.19|95.42|93.02|96.08|93.68|95.2|92.8|0
1654526100000|2022-06-06 14:35:00|95.37|92.97|95.63|93.23|96.25|93.85|95.2|92.8|0
1654526400000|2022-06-06 14:40:00|95.46|93.06|95.46|93.06|96.47|94.07|95.19|92.79|0
1654526700000|2022-06-06 14:45:00|95.37|92.97|95.19|92.79|95.85|93.45|95.19|92.79|0
1654527000000|2022-06-06 14:50:00|95.24|92.84|96.03|93.63|96.07|93.67|94.8|92.4|0
1654527300000|2022-06-06 14:55:00|95.98|93.58|95.49|93.09|96.2|93.8|95.36|92.96|0
1654527600000|2022-06-06 15:00:00|95.45|93.05|95.84|93.44|95.93|93.53|94.84|92.44|0
1654527900000|2022-06-06 15:05:00|95.89|93.49|96.86|94.46|96.95|94.55|95.4|93|0
1654528200000|2022-06-06 15:10:00|96.99|94.59|98.47|96.07|98.88|96.48|96.99|94.59|0
1654528500000|2022-06-06 15:15:00|98.65|96.25|100.86|98.46|101.6|99.2|97.76|95.36|0
1654528800000|2022-06-06 15:20:00|100.9|98.5|100.53|98.13|101.09|98.69|100.03|97.63|0
1654529100000|2022-06-06 15:25:00|100.49|98.09|99.93|97.53|100.76|98.36|99.75|97.35|0
1654529400000|2022-06-06 15:30:00|99.89|97.49|100.25|97.85|100.48|98.08|99.57|97.17|0
1654529700000|2022-06-06 15:35:00|100.48|98.08|100.3|97.9|100.8|98.4|99.79|97.39|0
1654530000000|2022-06-06 15:40:00|100.39|97.99|99.06|96.66|100.43|98.03|98.97|96.57|0
1654530300000|2022-06-06 15:45:00|99.15|96.75|99.65|97.25|99.65|97.25|98.38|95.98|0
1654530600000|2022-06-06 15:50:00|99.74|97.34|99.42|97.02|99.92|97.52|99.01|96.61|0
1654530900000|2022-06-06 15:55:00|99.33|96.93|99.33|96.93|99.78|97.38|99.01|96.61|0
1654531200000|2022-06-06 16:00:00|99.42|97.02|102.05|99.65|102.56|100.16|99.28|96.88|0
1654531500000|2022-06-06 16:05:00|101.95|99.55|102.7|100.3|102.75|100.35|101.53|99.13|0
1654531800000|2022-06-06 16:10:00|102.75|100.35|103.31|100.91|103.69|101.29|102.56|100.16|0
1654532100000|2022-06-06 16:15:00|103.55|101.15|102.93|100.53|103.69|101.29|102.55|100.15|0
1654532400000|2022-06-06 16:20:00|103.02|100.62|103.59|101.19|103.59|101.19|102.51|100.11|0
1654532700000|2022-06-06 16:25:00|103.49|101.09|103.78|101.38|104.11|101.71|102.88|100.48|0
1654533000000|2022-06-06 16:30:00|103.82|101.42|103.18|100.78|104.73|102.33|103.16|100.76|0
1654533300000|2022-06-06 16:35:00|103.25|100.85|102.69|100.29|103.39|100.99|102.59|100.19|0
1654533600000|2022-06-06 16:40:00|102.73|100.33|102.47|100.07|102.97|100.57|102.22|99.82|0
1654533900000|2022-06-06 16:45:00|102.4|100|102.45|100.05|102.59|100.19|101.98|99.58|0
1654534200000|2022-06-06 16:50:00|102.49|100.09|102.35|99.95|103.25|100.85|102.3|99.9|0
1654534500000|2022-06-06 16:55:00|102.42|100.02|101.88|99.48|102.54|100.14|101.65|99.25|0
1654534800000|2022-06-06 17:00:00|101.84|99.44|102.77|100.37|102.77|100.37|101.84|99.44|0
1654535100000|2022-06-06 17:05:00|102.68|100.28|102.2|99.8|102.77|100.37|101.83|99.43|0
1654535400000|2022-06-06 17:10:00|102.06|99.66|101.96|99.56|103.2|100.8|101.54|99.14|0
1654535700000|2022-06-06 17:15:00|102.01|99.61|102.2|99.8|102.86|100.46|101.82|99.42|0
1654536000000|2022-06-06 17:20:00|102.24|99.84|101.96|99.56|102.81|100.41|101.58|99.18|0
1654536300000|2022-06-06 17:25:00|102.1|99.7|101.82|99.42|102.33|99.93|101.68|99.28|0
1654536600000|2022-06-06 17:30:00|101.86|99.46|101.3|98.9|102.05|99.65|101.11|98.71|0
1654536900000|2022-06-06 17:35:00|101.44|99.04|99.95|97.55|101.49|99.09|99.54|97.14|0
1654537200000|2022-06-06 17:40:00|99.86|97.46|99.26|96.86|100|97.6|98.9|96.5|0
1654537500000|2022-06-06 17:45:00|99.22|96.82|99.17|96.77|99.86|97.46|99.08|96.68|0
1654537800000|2022-06-06 17:50:00|99.21|96.81|98.98|96.58|99.31|96.91|98.53|96.13|0
1654538100000|2022-06-06 17:55:00|98.94|96.54|98.39|95.99|98.94|96.54|98.34|95.94|0
1654538400000|2022-06-06 18:00:00|98.34|95.94|98.52|96.12|98.84|96.44|98.34|95.94|0
1654538700000|2022-06-06 18:05:00|98.57|96.17|98.98|96.58|99.57|97.17|98.39|95.99|0
1654539000000|2022-06-06 18:10:00|99.02|96.62|99.43|97.03|99.43|97.03|98.79|96.39|0
1654539300000|2022-06-06 18:15:00|99.52|97.12|99.61|97.21|100.08|97.68|99.25|96.85|0
1654539600000|2022-06-06 18:20:00|99.66|97.26|101.19|98.79|101.65|99.25|99.66|97.26|0
1654539900000|2022-06-06 18:25:00|101.37|98.97|101.98|99.58|102.45|100.05|101.14|98.74|0
1654540200000|2022-06-06 18:30:00|102.12|99.72|101.98|99.58|102.49|100.09|101.69|99.29|0
1654540500000|2022-06-06 18:35:00|101.93|99.53|102.59|100.19|102.82|100.42|101.55|99.15|0
1654540800000|2022-06-06 18:40:00|102.54|100.14|101.74|99.34|102.66|100.26|101.6|99.2|0
1654541100000|2022-06-06 18:45:00|101.76|99.36|101.97|99.57|102.02|99.62|101.13|98.73|0
1654541400000|2022-06-06 18:50:00|102.16|99.76|102.01|99.61|103.76|101.36|101.97|99.57|0
1654541700000|2022-06-06 18:55:00|102.25|99.85|101.97|99.57|102.44|100.04|101.27|98.87|0
1654542000000|2022-06-06 19:00:00|102.11|99.71|102.01|99.61|102.53|100.13|101.26|98.86|0
1654542300000|2022-06-06 19:05:00|102.15|99.75|102.67|100.27|103|100.6|101.78|99.38|0
1654542600000|2022-06-06 19:10:00|102.76|100.36|103.04|100.64|103.78|101.38|101.92|99.52|0
1654542900000|2022-06-06 19:15:00|103.13|100.73|103.94|101.54|103.99|101.59|102.33|99.93|0
1654543200000|2022-06-06 19:20:00|104.08|101.68|103.65|101.25|104.8|102.4|103.18|100.78|0
1654543500000|2022-06-06 19:25:00|103.6|101.2|103.74|101.34|104.03|101.63|103.27|100.87|0
1654543800000|2022-06-06 19:30:00|103.84|101.44|103.6|101.2|104.03|101.63|103.08|100.68|0
1654544100000|2022-06-06 19:35:00|103.55|101.15|104.07|101.67|104.74|102.34|103.46|101.06|0
1654544400000|2022-06-06 19:40:00|104.17|101.77|102.37|99.97|104.45|102.05|102.37|99.97|0
1654544700000|2022-06-06 19:45:00|102.41|100.01|103.36|100.96|103.78|101.38|102.08|99.68|0
1654545000000|2022-06-06 19:50:00|103.4|101|100.52|98.12|103.4|101|100.5|98.1|0
1654545300000|2022-06-06 19:55:00|100.82|98.42|101.05|98.65|101.71|99.31|100.13|97.73|0
1654545600000|2022-06-06 20:00:00|101.38|98.98|101.66|99.26|101.71|99.31|101.19|98.79|0
1654545900000|2022-06-06 20:05:00|101.61|99.21|101.66|99.26|101.75|99.35|101.33|98.93|0
1654546200000|2022-06-06 20:10:00|101.71|99.31|101.7|99.3|101.8|99.4|101.33|98.93|0
1654546500000|2022-06-06 20:15:00|101.93|99.13|101.57|98.77|102|99.2|101.53|98.73|0
1654546800000|2022-06-06 20:20:00|101.62|98.82|101.55|98.75|101.62|98.82|101.43|98.63|0
1654547100000|2022-06-06 20:25:00|101.52|98.72|101.8|99|101.8|99|101.48|98.68|0
1654547400000|2022-06-06 20:30:00|101.73|98.93|101.33|98.53|101.76|98.96|101.29|98.49|0
1654547700000|2022-06-06 20:35:00|101.31|98.51|101.14|98.34|101.43|98.63|101.1|98.3|0
1654548000000|2022-06-06 20:40:00|101.17|98.37|101.19|98.39|101.28|98.48|101.14|98.34|0
1654548300000|2022-06-06 20:45:00|101.23|98.43|101.23|98.43|101.28|98.48|101.19|98.39|0
1654548600000|2022-06-06 20:50:00|101.14|98.34|100.95|98.15|101.23|98.43|100.9|98.1|0
1654548900000|2022-06-06 20:55:00|100.9|98.1|101.23|98.43|101.23|98.43|100.86|98.06|0
1654549200000|2022-06-06 21:00:00|101.2|98.4|101.14|98.34|101.24|98.44|101.14|98.34|0
1654549500000|2022-06-06 21:05:00|101.13|98.33|101.12|98.32|101.13|98.33|101.04|98.24|0
1654549800000|2022-06-06 21:10:00|101.06|98.26|101.16|98.36|101.35|98.55|101.05|98.25|0
1654550100000|2022-06-06 21:15:00|101.11|98.31|101.16|98.36|101.17|98.37|101.08|98.28|0
1654550400000|2022-06-06 21:20:00|101.17|98.37|101.21|98.41|101.24|98.44|101.11|98.31|0
1654550700000|2022-06-06 21:25:00|101.22|98.42|101.15|98.35|101.23|98.43|101.15|98.35|0
1654551000000|2022-06-06 21:30:00|101.14|98.34|101.34|98.54|101.34|98.54|101.14|98.34|0
1654551300000|2022-06-06 21:35:00|101.39|98.59|101.33|98.53|101.41|98.61|101.23|98.43|0
1654551600000|2022-06-06 21:40:00|101.29|98.49|101.23|98.43|101.29|98.49|101.23|98.43|0
1654551900000|2022-06-06 21:45:00|101.19|98.39|101.14|98.34|101.19|98.39|101.12|98.32|0
1654552200000|2022-06-06 21:50:00|101.19|98.39|101.14|98.34|101.19|98.39|101.14|98.34|0
1654552500000|2022-06-06 21:55:00|101.13|98.33|101.04|98.24|101.13|98.33|101.04|98.24|0
1654552800000|2022-06-06 22:00:00|101.23|98.43|101.09|98.29|101.25|98.45|100.71|97.91|0
1654553100000|2022-06-06 22:05:00|100.97|98.17|101.29|98.49|101.29|98.49|100.83|98.03|0
1654553400000|2022-06-06 22:10:00|101.25|98.45|101.06|98.26|101.34|98.54|100.99|98.19|0
1654553700000|2022-06-06 22:15:00|101.15|98.35|101.36|98.56|101.48|98.68|101.01|98.21|0
1654554000000|2022-06-06 22:20:00|101.33|98.53|101.71|98.91|101.78|98.98|101.33|98.53|0
1654554300000|2022-06-06 22:25:00|101.73|98.93|101.64|98.84|101.75|98.95|101.52|98.72|0
1654554600000|2022-06-06 22:30:00|101.66|98.86|101.89|99.09|101.94|99.14|101.56|98.76|0
1654554900000|2022-06-06 22:35:00|101.87|99.07|102.17|99.37|102.31|99.51|101.66|98.86|0
1654555200000|2022-06-06 22:40:00|102.12|99.32|102.12|99.32|102.26|99.46|101.91|99.11|0
1654555500000|2022-06-06 22:45:00|102.07|99.27|101.93|99.13|102.12|99.32|101.74|98.94|0
1654555800000|2022-06-06 22:50:00|101.91|99.11|101.98|99.18|102.02|99.22|101.7|98.9|0
1654556100000|2022-06-06 22:55:00|102.02|99.22|102.02|99.22|102.21|99.41|102|99.2|0
1654556400000|2022-06-06 23:00:00|102|99.2|101.88|99.08|102.16|99.36|101.88|99.08|0
1654556700000|2022-06-06 23:05:00|101.92|99.12|101.59|98.79|101.92|99.12|101.59|98.79|0
1654557000000|2022-06-06 23:10:00|101.64|98.84|101.5|98.7|101.67|98.87|101.45|98.65|0
1654557300000|2022-06-06 23:15:00|101.45|98.65|101.5|98.7|101.54|98.74|101.45|98.65|0
1654557600000|2022-06-06 23:20:00|101.45|98.65|101.61|98.81|101.64|98.84|101.45|98.65|0
1654557900000|2022-06-06 23:25:00|101.63|98.83|101.52|98.72|101.63|98.83|101.45|98.65|0
1654558200000|2022-06-06 23:30:00|101.45|98.65|101.54|98.74|101.54|98.74|101.44|98.64|0
1654558500000|2022-06-06 23:35:00|101.49|98.69|101.58|98.78|101.65|98.85|101.44|98.64|0
1654558800000|2022-06-06 23:40:00|101.63|98.83|101.49|98.69|101.72|98.92|101.49|98.69|0
1654559100000|2022-06-06 23:45:00|101.44|98.64|100.83|98.03|101.49|98.69|100.83|98.03|0
1654559400000|2022-06-06 23:50:00|100.78|97.98|100.78|97.98|100.95|98.15|100.55|97.75|0
1654559700000|2022-06-06 23:55:00|100.81|98.01|101.06|98.26|101.06|98.26|100.59|97.79|0
1654560000000|2022-06-07 00:00:00|101.01|98.21|102.37|99.57|102.39|99.59|100.97|98.17|0
1654560300000|2022-06-07 00:05:00|102.35|99.55|102.72|99.92|102.79|99.99|102.35|99.55|0
1654560600000|2022-06-07 00:10:00|102.75|99.95|102.96|100.16|103.08|100.28|102.7|99.9|0
1654560900000|2022-06-07 00:15:00|103.01|100.21|102.74|99.94|103.27|100.47|102.63|99.83|0
1654561200000|2022-06-07 00:20:00|102.86|100.06|103.26|100.46|103.33|100.53|102.79|99.99|0
1654561500000|2022-06-07 00:25:00|103.31|100.51|103.19|100.39|103.45|100.65|103.16|100.36|0
1654561800000|2022-06-07 00:30:00|103.21|100.41|103.92|101.12|104.02|101.22|103.19|100.39|0
1654562100000|2022-06-07 00:35:00|103.69|100.89|103.21|100.41|103.78|100.98|103.21|100.41|0
1654562400000|2022-06-07 00:40:00|103.16|100.36|103.11|100.31|103.4|100.6|103.11|100.31|0
1654562700000|2022-06-07 00:45:00|103.16|100.36|103.2|100.4|103.49|100.69|103.11|100.31|0
1654563000000|2022-06-07 00:50:00|103.16|100.36|103.56|100.76|103.63|100.83|103.06|100.26|0
1654563300000|2022-06-07 00:55:00|103.34|100.54|103.32|100.52|103.49|100.69|103.2|100.4|0
1654563600000|2022-06-07 01:00:00|103.29|100.49|102.72|99.92|103.34|100.54|102.72|99.92|0
1654563900000|2022-06-07 01:05:00|102.77|99.97|102.82|100.02|102.86|100.06|102.48|99.68|0
1654564200000|2022-06-07 01:10:00|102.77|99.97|103.05|100.25|103.15|100.35|102.67|99.87|0
1654564500000|2022-06-07 01:15:00|103.12|100.32|102.62|99.82|103.17|100.37|102.46|99.66|0
1654564800000|2022-06-07 01:20:00|102.6|99.8|103|100.2|103.09|100.29|102.6|99.8|0
1654565100000|2022-06-07 01:25:00|103.05|100.25|105.83|103.03|106.37|103.57|103.05|100.25|0
1654565400000|2022-06-07 01:30:00|105.73|102.93|105.32|102.52|106.17|103.37|105.25|102.45|0
1654565700000|2022-06-07 01:35:00|105.29|102.49|105.05|102.25|105.54|102.74|104.86|102.06|0
1654566000000|2022-06-07 01:40:00|105.1|102.3|104.42|101.62|105.19|102.39|104.42|101.62|0
1654566300000|2022-06-07 01:45:00|104.37|101.57|104.37|101.57|104.61|101.81|104.16|101.36|0
1654566600000|2022-06-07 01:50:00|104.32|101.52|104.47|101.67|104.54|101.74|104.3|101.5|0
1654566900000|2022-06-07 01:55:00|104.51|101.71|104.66|101.86|105.04|102.24|104.47|101.67|0
1654567200000|2022-06-07 02:00:00|104.63|101.83|104.8|102|104.9|102.1|104.42|101.62|0
1654567500000|2022-06-07 02:05:00|104.77|101.97|105.47|102.67|105.47|102.67|104.61|101.81|0
1654567800000|2022-06-07 02:10:00|105.42|102.62|105.69|102.89|105.74|102.94|105.42|102.62|0
1654568100000|2022-06-07 02:15:00|105.66|102.86|105.66|102.86|105.76|102.96|105.37|102.57|0
1654568400000|2022-06-07 02:20:00|105.61|102.81|105.18|102.38|105.64|102.84|105.08|102.28|0
1654568700000|2022-06-07 02:25:00|105.13|102.33|105.42|102.62|105.46|102.66|105.08|102.28|0
1654569000000|2022-06-07 02:30:00|105.39|102.59|105.61|102.81|105.66|102.86|105.32|102.52|0
1654569300000|2022-06-07 02:35:00|105.56|102.76|105.58|102.78|105.65|102.85|105.41|102.61|0
1654569600000|2022-06-07 02:40:00|105.6|102.8|105.68|102.88|105.7|102.9|105.56|102.76|0
1654569900000|2022-06-07 02:45:00|105.75|102.95|105.92|103.12|106.07|103.27|105.75|102.95|0
1654570200000|2022-06-07 02:50:00|105.94|103.14|105.74|102.94|105.94|103.14|105.7|102.9|0
1654570500000|2022-06-07 02:55:00|105.79|102.99|105.79|102.99|106.04|103.24|105.74|102.94|0
1654570800000|2022-06-07 03:00:00|105.77|102.97|104.18|101.38|105.84|103.04|104.09|101.29|0
1654571100000|2022-06-07 03:05:00|104.13|101.33|104.23|101.43|104.23|101.43|104.08|101.28|0
1654571400000|2022-06-07 03:10:00|104.18|101.38|103.89|101.09|104.18|101.38|103.79|100.99|0
1654571700000|2022-06-07 03:15:00|103.84|101.04|103.17|100.37|103.89|101.09|103.05|100.25|0
1654572000000|2022-06-07 03:20:00|103.24|100.44|102.92|100.12|103.26|100.46|102.92|100.12|0
1654572300000|2022-06-07 03:25:00|102.88|100.08|103.02|100.22|103.02|100.22|102.64|99.84|0
1654572600000|2022-06-07 03:30:00|102.99|100.19|103.06|100.26|103.11|100.31|102.97|100.17|0
1654572900000|2022-06-07 03:35:00|103.02|100.22|102.89|100.09|103.25|100.45|102.73|99.93|0
1654573200000|2022-06-07 03:40:00|102.92|100.12|102.82|100.02|103.01|100.21|102.77|99.97|0
1654573500000|2022-06-07 03:45:00|102.77|99.97|102.67|99.87|102.92|100.12|102.58|99.78|0
1654573800000|2022-06-07 03:50:00|102.63|99.83|102.53|99.73|102.86|100.06|102.48|99.68|0
1654574100000|2022-06-07 03:55:00|102.6|99.8|103.08|100.28|103.1|100.3|102.43|99.63|0
1654574400000|2022-06-07 04:00:00|103.03|100.23|103.31|100.51|103.43|100.63|103|100.2|0
1654574700000|2022-06-07 04:05:00|103.34|100.54|104.06|101.26|104.97|102.17|103.34|100.54|0
1654575000000|2022-06-07 04:10:00|104.1|101.3|104.01|101.21|104.1|101.3|103.96|101.16|0
1654575300000|2022-06-07 04:15:00|104.03|101.23|103.96|101.16|104.15|101.35|103.96|101.16|0
1654575600000|2022-06-07 04:20:00|104|101.2|103.76|100.96|104|101.2|103.71|100.91|0
1654575900000|2022-06-07 04:25:00|103.71|100.91|103.62|100.82|103.86|101.06|103.62|100.82|0
1654576200000|2022-06-07 04:30:00|103.66|100.86|104.86|102.06|104.91|102.11|103.62|100.82|0
1654576500000|2022-06-07 04:35:00|104.91|102.11|104.57|101.77|104.91|102.11|104.43|101.63|0
1654576800000|2022-06-07 04:40:00|104.55|101.75|104.57|101.77|104.74|101.94|104.52|101.72|0
1654577100000|2022-06-07 04:45:00|104.64|101.84|104.62|101.82|104.93|102.13|104.57|101.77|0
1654577400000|2022-06-07 04:50:00|104.67|101.87|104.66|101.86|104.71|101.91|104.45|101.65|0
1654577700000|2022-06-07 04:55:00|104.61|101.81|104.49|101.69|104.61|101.81|104.35|101.55|0
1654578000000|2022-06-07 05:00:00|104.47|101.67|104.37|101.57|104.56|101.76|104.23|101.43|0
1654578300000|2022-06-07 05:05:00|104.42|101.62|104.95|102.15|105|102.2|104.42|101.62|0
1654578600000|2022-06-07 05:10:00|105|102.2|105.19|102.39|105.28|102.48|104.8|102|0
1654578900000|2022-06-07 05:15:00|105.21|102.41|104.97|102.17|105.21|102.41|104.8|102|0
1654579200000|2022-06-07 05:20:00|104.99|102.19|105.67|102.87|105.77|102.97|104.77|101.97|0
1654579500000|2022-06-07 05:25:00|105.72|102.92|106.03|103.23|106.6|103.8|105.62|102.82|0
1654579800000|2022-06-07 05:30:00|105.98|103.18|108.02|105.22|108.39|105.59|105.96|103.16|0
1654580100000|2022-06-07 05:35:00|107.97|105.17|108.09|105.29|108.31|105.51|107.77|104.97|0
1654580400000|2022-06-07 05:40:00|108.11|105.31|107.86|105.06|108.11|105.31|107.62|104.82|0
1654580700000|2022-06-07 05:45:00|107.81|105.01|107.81|105.01|108.16|105.36|107.57|104.77|0
1654581000000|2022-06-07 05:50:00|107.76|104.96|107.76|104.96|107.91|105.11|107.57|104.77|0
1654581300000|2022-06-07 05:55:00|107.71|104.91|108.05|105.25|108.1|105.3|107.47|104.67|0
1654581600000|2022-06-07 06:00:00|107.96|105.16|106.44|103.64|107.96|105.16|106.24|103.44|0
1654581900000|2022-06-07 06:05:00|106.29|103.49|106.77|103.97|106.87|104.07|106.29|103.49|0
1654582200000|2022-06-07 06:10:00|106.82|104.02|106.53|103.73|106.82|104.02|106.53|103.73|0
1654582500000|2022-06-07 06:15:00|106.5|103.7|106.38|103.58|106.58|103.78|106.19|103.39|0
1654582800000|2022-06-07 06:20:00|106.33|103.53|106.48|103.68|106.6|103.8|106.09|103.29|0
1654583100000|2022-06-07 06:25:00|106.47|103.67|105.94|103.14|106.62|103.82|105.94|103.14|0
1654583400000|2022-06-07 06:30:00|105.89|103.09|106.23|103.43|106.28|103.48|105.65|102.85|0
1654583700000|2022-06-07 06:35:00|106.18|103.38|106.37|103.57|106.47|103.67|106.08|103.28|0
1654584000000|2022-06-07 06:40:00|106.32|103.52|106.56|103.76|106.56|103.76|106.03|103.23|0
1654584300000|2022-06-07 06:45:00|106.51|103.71|106.66|103.86|107.25|104.45|106.51|103.71|0
1654584600000|2022-06-07 06:50:00|106.76|103.96|106.56|103.76|106.76|103.96|106.17|103.37|0
1654584900000|2022-06-07 06:55:00|106.71|103.91|106.61|103.81|106.97|104.17|106.61|103.81|0
1654585200000|2022-06-07 07:00:00|106.65|103.85|106.46|103.66|106.65|103.85|105.71|102.91|0
1654585500000|2022-06-07 07:05:00|106.31|103.91|105.55|103.15|106.58|104.18|105.55|103.15|0
1654585800000|2022-06-07 07:10:00|105.62|103.22|104.8|102.4|105.77|103.37|104.73|102.33|0
1654586100000|2022-06-07 07:15:00|104.71|102.31|105.47|103.07|105.67|103.27|104.13|101.73|0
1654586400000|2022-06-07 07:20:00|105.52|103.12|105.69|103.29|106.53|104.13|104.85|102.45|0
1654586700000|2022-06-07 07:25:00|105.62|103.22|105.52|103.12|105.86|103.46|105.13|102.73|0
1654587000000|2022-06-07 07:30:00|105.54|103.14|105.23|102.83|105.54|103.14|104.65|102.25|0
1654587300000|2022-06-07 07:35:00|105.3|102.9|106|103.6|106|103.6|105.13|102.73|0
1654587600000|2022-06-07 07:40:00|106.05|103.65|105.37|102.97|106.05|103.65|105.17|102.77|0
1654587900000|2022-06-07 07:45:00|105.41|103.01|104.86|102.46|105.41|103.01|104.31|101.91|0
1654588200000|2022-06-07 07:50:00|104.83|102.43|105|102.6|105.15|102.75|104.59|102.19|0
1654588500000|2022-06-07 07:55:00|105.02|102.62|105.17|102.77|105.26|102.86|104.69|102.29|0
1654588800000|2022-06-07 08:00:00|105.12|102.72|104.83|102.43|105.41|103.01|104.68|102.28|0
1654589100000|2022-06-07 08:05:00|104.73|102.33|104.63|102.23|104.85|102.45|104.25|101.85|0
1654589400000|2022-06-07 08:10:00|104.56|102.16|104.8|102.4|104.92|102.52|104.49|102.09|0
1654589700000|2022-06-07 08:15:00|104.77|102.37|105.01|102.61|105.4|103|104.75|102.35|0
1654590000000|2022-06-07 08:20:00|104.92|102.52|104.82|102.42|105.2|102.8|104.72|102.32|0
1654590300000|2022-06-07 08:25:00|104.84|102.44|105.01|102.61|105.04|102.64|104.48|102.08|0
1654590600000|2022-06-07 08:30:00|104.96|102.56|104.72|102.32|105.1|102.7|104.57|102.17|0
1654590900000|2022-06-07 08:35:00|104.77|102.37|103.95|101.55|104.81|102.41|103.86|101.46|0
1654591200000|2022-06-07 08:40:00|103.9|101.5|104.31|101.91|104.87|102.47|103.9|101.5|0
1654591500000|2022-06-07 08:45:00|104.22|101.82|104.46|102.06|104.5|102.1|104.17|101.77|0
1654591800000|2022-06-07 08:50:00|104.48|102.08|104.5|102.1|104.69|102.29|104.41|102.01|0
1654592100000|2022-06-07 08:55:00|104.53|102.13|104.5|102.1|104.64|102.24|104.36|101.96|0
1654592400000|2022-06-07 09:00:00|104.57|102.17|105.07|102.67|105.07|102.67|104.31|101.91|0
1654592700000|2022-06-07 09:05:00|105.03|102.63|105.22|102.82|105.51|103.11|104.93|102.53|0
1654593000000|2022-06-07 09:10:00|105.26|102.86|105.6|103.2|105.65|103.25|105.17|102.77|0
1654593300000|2022-06-07 09:15:00|105.58|103.18|105.07|102.67|105.79|103.39|105.07|102.67|0
1654593600000|2022-06-07 09:20:00|105.14|102.74|104.82|102.42|105.16|102.76|104.78|102.38|0
1654593900000|2022-06-07 09:25:00|104.85|102.45|104.53|102.13|104.85|102.45|104.39|101.99|0
1654594200000|2022-06-07 09:30:00|104.51|102.11|104.39|101.99|104.58|102.18|104.2|101.8|0
1654594500000|2022-06-07 09:35:00|104.37|101.97|104.82|102.42|104.82|102.42|104.29|101.89|0
1654594800000|2022-06-07 09:40:00|104.87|102.47|105.37|102.97|105.44|103.04|104.87|102.47|0
1654595100000|2022-06-07 09:45:00|105.39|102.99|105.49|103.09|105.59|103.19|105.34|102.94|0
1654595400000|2022-06-07 09:50:00|105.54|103.14|105.73|103.33|105.78|103.38|105.49|103.09|0
1654595700000|2022-06-07 09:55:00|105.78|103.38|105.73|103.33|105.82|103.42|105.39|102.99|0
1654596000000|2022-06-07 10:00:00|105.77|103.37|105.43|103.03|105.77|103.37|105.39|102.99|0
1654596300000|2022-06-07 10:05:00|105.48|103.08|105.41|103.01|105.51|103.11|105.38|102.98|0
1654596600000|2022-06-07 10:10:00|105.43|103.03|105.48|103.08|105.53|103.13|105.38|102.98|0
1654596900000|2022-06-07 10:15:00|105.5|103.1|106.93|104.53|106.98|104.58|105.48|103.08|0
1654597200000|2022-06-07 10:20:00|106.98|104.58|106.98|104.58|107.52|105.12|106.79|104.39|0
1654597500000|2022-06-07 10:25:00|106.93|104.53|106.4|104|107.08|104.68|105.62|103.22|0
1654597800000|2022-06-07 10:30:00|106.37|103.97|105.66|103.26|106.4|104|105.57|103.17|0
1654598100000|2022-06-07 10:35:00|105.62|103.22|105.25|102.85|105.74|103.34|105.13|102.73|0
1654598400000|2022-06-07 10:40:00|105.23|102.83|105.83|103.43|105.83|103.43|105.18|102.78|0
1654598700000|2022-06-07 10:45:00|105.8|103.4|105.17|102.77|105.85|103.45|105.08|102.68|0
1654599000000|2022-06-07 10:50:00|105.13|102.73|105.12|102.72|105.32|102.92|104.84|102.44|0
1654599300000|2022-06-07 10:55:00|105.15|102.75|107.31|104.91|107.76|105.36|104.93|102.53|0
1654599600000|2022-06-07 11:00:00|107.41|105.01|107.15|104.75|115.74|113.34|98.47|96.07|0
1654599900000|2022-06-07 11:05:00|107.25|104.85|108.73|106.33|108.78|106.38|107.11|104.71|0
1654600200000|2022-06-07 11:10:00|108.88|106.48|109.42|107.02|110.62|108.22|108.79|106.39|0
1654600500000|2022-06-07 11:15:00|109.45|107.05|108.3|105.9|109.62|107.22|108.22|105.82|0
1654600800000|2022-06-07 11:20:00|108.27|105.87|108.95|106.55|109.4|107|108.2|105.8|0
1654601100000|2022-06-07 11:25:00|108.98|106.58|108.46|106.06|109.28|106.88|108.26|105.86|0
1654601400000|2022-06-07 11:30:00|108.5|106.1|108.31|105.91|108.65|106.25|108.18|105.78|0
1654601700000|2022-06-07 11:35:00|108.28|105.88|108.25|105.85|108.45|106.05|108.11|105.71|0
1654602000000|2022-06-07 11:40:00|108.18|105.78|108.7|106.3|108.77|106.37|108.18|105.78|0
1654602300000|2022-06-07 11:45:00|108.72|106.32|108.27|105.87|108.72|106.32|108.25|105.85|0
1654602600000|2022-06-07 11:50:00|108.3|105.9|108.79|106.39|108.79|106.39|108.3|105.9|0
1654602900000|2022-06-07 11:55:00|108.74|106.34|108.54|106.14|108.89|106.49|108.44|106.04|0
1654603200000|2022-06-07 12:00:00|108.44|106.04|108.99|106.59|108.99|106.59|108.12|105.72|0
1654603500000|2022-06-07 12:05:00|109.03|106.63|109.08|106.68|109.13|106.73|108.64|106.24|0
1654603800000|2022-06-07 12:10:00|109.11|106.71|109.08|106.68|109.38|106.98|108.83|106.43|0
1654604100000|2022-06-07 12:15:00|109.03|106.63|109.53|107.13|109.68|107.28|108.88|106.48|0
1654604400000|2022-06-07 12:20:00|109.58|107.18|108.78|106.38|109.58|107.18|108.53|106.13|0
1654604700000|2022-06-07 12:25:00|108.68|106.28|108.87|106.47|108.88|106.48|108.53|106.13|0
1654605000000|2022-06-07 12:30:00|108.83|106.43|108.77|106.37|109.97|107.57|108.72|106.32|0
1654605300000|2022-06-07 12:35:00|108.8|106.4|109.22|106.82|109.72|107.32|108.62|106.22|0
1654605600000|2022-06-07 12:40:00|109.27|106.87|109.12|106.72|109.77|107.37|109.07|106.67|0
1654605900000|2022-06-07 12:45:00|109.07|106.67|109.76|107.36|109.81|107.41|108.62|106.22|0
1654606200000|2022-06-07 12:50:00|109.81|107.41|109.96|107.56|110.06|107.66|109.31|106.91|0
1654606500000|2022-06-07 12:55:00|109.91|107.51|110.21|107.81|110.31|107.91|109.61|107.21|0
1654606800000|2022-06-07 13:00:00|110.28|107.88|109.76|107.36|110.31|107.91|109.71|107.31|0
1654607100000|2022-06-07 13:05:00|109.81|107.41|110.1|107.7|110.2|107.8|109.61|107.21|0
1654607400000|2022-06-07 13:10:00|110.05|107.65|110.6|108.2|110.88|108.48|109.95|107.55|0
1654607700000|2022-06-07 13:15:00|110.55|108.15|110.3|107.9|110.55|108.15|109.85|107.45|0
1654608000000|2022-06-07 13:20:00|110.35|107.95|110.15|107.75|110.4|108|109.85|107.45|0
1654608300000|2022-06-07 13:25:00|110.05|107.65|109.54|107.14|110.4|108|109.54|107.14|0
1654608600000|2022-06-07 13:30:00|109.49|107.09|107.37|104.97|110.44|108.04|107.22|104.82|0
1654608900000|2022-06-07 13:35:00|107.46|105.06|107.71|105.31|108.05|105.65|106.73|104.33|0
1654609200000|2022-06-07 13:40:00|107.61|105.21|106.95|104.55|108.05|105.65|106.73|104.33|0
1654609500000|2022-06-07 13:45:00|106.87|104.47|106.43|104.03|107.41|105.01|106.29|103.89|0
1654609800000|2022-06-07 13:50:00|106.41|104.01|105.75|103.35|106.58|104.18|104.79|102.39|0
1654610100000|2022-06-07 13:55:00|105.56|103.16|106.43|104.03|106.82|104.42|105.25|102.85|0
1654610400000|2022-06-07 14:00:00|106.38|103.98|105.26|102.86|106.92|104.52|105.26|102.86|0
1654610700000|2022-06-07 14:05:00|105.22|102.82|106.93|104.53|107.35|104.95|104.78|102.38|0
1654611000000|2022-06-07 14:10:00|106.78|104.38|107.52|105.12|108.06|105.66|106.44|104.04|0
1654611300000|2022-06-07 14:15:00|107.47|105.07|107.37|104.97|108.2|105.8|106.83|104.43|0
1654611600000|2022-06-07 14:20:00|107.22|104.82|106.2|103.8|107.71|105.31|105.38|102.98|0
1654611900000|2022-06-07 14:25:00|106.15|103.75|103.65|101.25|106.49|104.09|103.42|101.02|0
1654612200000|2022-06-07 14:30:00|103.61|101.21|102.14|99.74|103.94|101.54|102.07|99.67|0
1654612500000|2022-06-07 14:35:00|102.19|99.79|101.14|98.74|103.49|101.09|100.91|98.51|0
1654612800000|2022-06-07 14:40:00|101.23|98.83|101.44|99.04|101.57|99.17|100.4|98|0
1654613100000|2022-06-07 14:45:00|101.34|98.94|100.65|98.25|101.67|99.27|100.56|98.16|0
1654613400000|2022-06-07 14:50:00|100.6|98.2|100.83|98.43|101.39|98.99|100.56|98.16|0
1654613700000|2022-06-07 14:55:00|100.92|98.52|101.61|99.21|101.85|99.45|100.83|98.43|0
1654614000000|2022-06-07 15:00:00|101.57|99.17|101.98|99.58|102.08|99.68|101.01|98.61|0
1654614300000|2022-06-07 15:05:00|102.03|99.63|100.99|98.59|102.73|100.33|100.99|98.59|0
1654614600000|2022-06-07 15:10:00|101.13|98.73|100.44|98.04|101.22|98.82|100.16|97.76|0
1654614900000|2022-06-07 15:15:00|100.57|98.17|101.19|98.79|101.5|99.1|100.34|97.94|0
1654615200000|2022-06-07 15:20:00|101.05|98.65|102.26|99.86|102.26|99.86|100.82|98.42|0
1654615500000|2022-06-07 15:25:00|102.35|99.95|102.77|100.37|103.1|100.7|101.84|99.44|0
1654615800000|2022-06-07 15:30:00|102.73|100.33|102.94|100.54|103.46|101.06|101.63|99.23|0
1654616100000|2022-06-07 15:35:00|102.89|100.49|102.51|100.11|103.6|101.2|102.47|100.07|0
1654616400000|2022-06-07 15:40:00|102.54|100.14|102.84|100.44|103.08|100.68|102.46|100.06|0
1654616700000|2022-06-07 15:45:00|102.89|100.49|104.16|101.76|104.31|101.91|102.37|99.97|0
1654617000000|2022-06-07 15:50:00|104.26|101.86|104.02|101.62|104.45|102.05|103.4|101|0
1654617300000|2022-06-07 15:55:00|104.07|101.67|101.76|99.36|104.07|101.67|101.48|99.08|0
1654617600000|2022-06-07 16:00:00|101.67|99.27|102.09|99.69|102.27|99.87|101.34|98.94|0
1654617900000|2022-06-07 16:05:00|102.13|99.73|102.51|100.11|103.12|100.72|102.13|99.73|0
1654618200000|2022-06-07 16:10:00|102.56|100.16|101.91|99.51|102.74|100.34|101.82|99.42|0
1654618500000|2022-06-07 16:15:00|102.05|99.65|102.86|100.46|103.38|100.98|101.87|99.47|0
1654618800000|2022-06-07 16:20:00|102.95|100.55|102.57|100.17|103.19|100.79|102.43|100.03|0
1654619100000|2022-06-07 16:25:00|102.62|100.22|102.19|99.79|102.62|100.22|101.86|99.46|0
1654619400000|2022-06-07 16:30:00|102.14|99.74|101.39|98.99|102.57|100.17|101.15|98.75|0
1654619700000|2022-06-07 16:35:00|101.34|98.94|100.97|98.57|101.67|99.27|100.97|98.57|0
1654620000000|2022-06-07 16:40:00|100.92|98.52|100.54|98.14|100.92|98.52|99.9|97.5|0
1654620300000|2022-06-07 16:45:00|100.5|98.1|100.12|97.72|100.5|98.1|99.94|97.54|0
1654620600000|2022-06-07 16:50:00|100.08|97.68|99.8|97.4|100.73|98.33|99.66|97.26|0
1654620900000|2022-06-07 16:55:00|99.84|97.44|99.98|97.58|100.4|98|99.71|97.31|0
1654621200000|2022-06-07 17:00:00|99.94|97.54|99.33|96.93|100.3|97.9|99.24|96.84|0
1654621500000|2022-06-07 17:05:00|99.38|96.98|98.83|96.43|99.79|97.39|98.83|96.43|0
1654621800000|2022-06-07 17:10:00|98.73|96.33|98.73|96.33|99.19|96.79|98.6|96.2|0
1654622100000|2022-06-07 17:15:00|98.69|96.29|98.46|96.06|98.82|96.42|98.18|95.78|0
1654622400000|2022-06-07 17:20:00|98.5|96.1|97.28|94.88|99.27|96.87|96.69|94.29|0
1654622700000|2022-06-07 17:25:00|97.23|94.83|97.14|94.74|97.46|95.06|96.96|94.56|0
1654623000000|2022-06-07 17:30:00|96.87|94.47|97.16|94.76|97.5|95.1|96.77|94.37|0
1654623300000|2022-06-07 17:35:00|97.23|94.83|97.18|94.78|97.68|95.28|96.91|94.51|0
1654623600000|2022-06-07 17:40:00|97.13|94.73|97.27|94.87|97.72|95.32|97.13|94.73|0
1654623900000|2022-06-07 17:45:00|97.31|94.91|97.27|94.87|97.68|95.28|96.95|94.55|0
1654624200000|2022-06-07 17:50:00|97.22|94.82|97.4|95|97.49|95.09|96.77|94.37|0
1654624500000|2022-06-07 17:55:00|97.49|95.09|96.83|94.43|97.63|95.23|96.42|94.02|0
1654624800000|2022-06-07 18:00:00|96.76|94.36|96.24|93.84|97.06|94.66|96.19|93.79|0
1654625100000|2022-06-07 18:05:00|96.19|93.79|94.71|92.31|96.38|93.98|94.67|92.27|0
1654625400000|2022-06-07 18:10:00|94.67|92.27|94.18|91.78|94.8|92.4|94.09|91.69|0
1654625700000|2022-06-07 18:15:00|94.09|91.69|94.75|92.35|94.84|92.44|93.91|91.51|0
1654626000000|2022-06-07 18:20:00|94.8|92.4|94.57|92.17|94.93|92.53|94.53|92.13|0
1654626300000|2022-06-07 18:25:00|94.53|92.13|94.39|91.99|94.88|92.48|94.22|91.82|0
1654626600000|2022-06-07 18:30:00|94.35|91.95|93.73|91.33|94.57|92.17|93.55|91.15|0
1654626900000|2022-06-07 18:35:00|93.68|91.28|94.08|91.68|94.17|91.77|93.6|91.2|0
1654627200000|2022-06-07 18:40:00|93.99|91.59|95.46|93.06|95.82|93.42|93.95|91.55|0
1654627500000|2022-06-07 18:45:00|95.59|93.19|96|93.6|96.22|93.82|95.01|92.61|0
1654627800000|2022-06-07 18:50:00|95.95|93.55|95.45|93.05|96.13|93.73|95.32|92.92|0
1654628100000|2022-06-07 18:55:00|95.63|93.23|94.96|92.56|95.81|93.41|94.87|92.47|0
1654628400000|2022-06-07 19:00:00|94.92|92.52|94.2|91.8|95.09|92.69|94.07|91.67|0
1654628700000|2022-06-07 19:05:00|94.16|91.76|94.16|91.76|94.56|92.16|93.76|91.36|0
1654629000000|2022-06-07 19:10:00|94.07|91.67|94.38|91.98|94.73|92.33|93.8|91.4|0
1654629300000|2022-06-07 19:15:00|94.42|92.02|93.93|91.53|94.42|92.02|93.75|91.35|0
1654629600000|2022-06-07 19:20:00|93.89|91.49|93.75|91.35|94.06|91.66|93.4|91|0
1654629900000|2022-06-07 19:25:00|93.66|91.26|93.62|91.22|93.97|91.57|93.44|91.04|0
1654630200000|2022-06-07 19:30:00|93.66|91.26|92.81|90.41|94.72|92.32|92.76|90.36|0
1654630500000|2022-06-07 19:35:00|92.85|90.45|92.15|89.75|92.94|90.54|92.15|89.75|0
1654630800000|2022-06-07 19:40:00|92.11|89.71|92.24|89.84|92.58|90.18|91.93|89.53|0
1654631100000|2022-06-07 19:45:00|92.15|89.75|91.63|89.23|92.37|89.97|91.54|89.14|0
1654631400000|2022-06-07 19:50:00|91.67|89.27|91.41|89.01|91.97|89.57|91.24|88.84|0
1654631700000|2022-06-07 19:55:00|91.45|89.05|92.19|89.79|92.19|89.79|91.28|88.88|0
1654632000000|2022-06-07 20:00:00|92.01|89.61|92.88|90.48|93.15|90.75|92.01|89.61|0
1654632300000|2022-06-07 20:05:00|92.84|90.44|92.66|90.26|92.97|90.57|92.53|90.13|0
1654632600000|2022-06-07 20:10:00|92.7|90.3|92.7|90.3|92.7|90.3|92.57|90.17|0
1654632900000|2022-06-07 20:15:00|92.9|90.1|93.16|90.36|93.25|90.45|92.86|90.06|0
1654633200000|2022-06-07 20:20:00|93.12|90.32|93.16|90.36|93.29|90.49|92.9|90.1|0
1654633500000|2022-06-07 20:25:00|93.2|90.4|93.47|90.67|93.47|90.67|93.12|90.32|0
1654633800000|2022-06-07 20:30:00|93.42|90.62|93.38|90.58|93.64|90.84|93.38|90.58|0
1654634100000|2022-06-07 20:35:00|93.42|90.62|93.44|90.64|93.51|90.71|93.33|90.53|0
1654634400000|2022-06-07 20:40:00|93.42|90.62|93.64|90.84|93.72|90.92|93.29|90.49|0
1654634700000|2022-06-07 20:45:00|93.66|90.86|93.68|90.88|93.68|90.88|93.46|90.66|0
1654635000000|2022-06-07 20:50:00|93.63|90.83|93.68|90.88|93.9|91.1|93.59|90.79|0
1654635300000|2022-06-07 20:55:00|93.76|90.96|93.65|90.85|93.81|91.01|93.59|90.79|0
1654635600000|2022-06-07 21:00:00|93.72|90.92|93.75|90.95|93.82|91.02|93.71|90.91|0
1654635900000|2022-06-07 21:05:00|93.74|90.94|93.75|90.95|93.76|90.96|93.71|90.91|0
1654636200000|2022-06-07 21:10:00|93.74|90.94|93.7|90.9|93.74|90.94|93.7|90.9|0
1654636500000|2022-06-07 21:15:00|93.71|90.91|93.68|90.88|93.75|90.95|93.67|90.87|0
1654636800000|2022-06-07 21:20:00|93.67|90.87|93.65|90.85|93.68|90.88|93.64|90.84|0
1654637100000|2022-06-07 21:25:00|93.7|90.9|93.66|90.86|93.79|90.99|93.66|90.86|0
1654637400000|2022-06-07 21:30:00|93.63|90.83|93.53|90.73|93.64|90.84|93.51|90.71|0
1654637700000|2022-06-07 21:35:00|93.5|90.7|93.44|90.64|93.5|90.7|93.39|90.59|0
1654638000000|2022-06-07 21:40:00|93.46|90.66|93.53|90.73|93.56|90.76|93.46|90.66|0
1654638300000|2022-06-07 21:45:00|93.52|90.72|93.51|90.71|93.55|90.75|93.51|90.71|0
1654638600000|2022-06-07 21:50:00|93.54|90.74|93.48|90.68|93.54|90.74|93.48|90.68|0
1654638900000|2022-06-07 21:55:00|93.47|90.67|93.46|90.66|93.49|90.69|93.46|90.66|0
1654639200000|2022-06-07 22:00:00|93.67|90.87|93.14|90.34|93.67|90.87|92.99|90.19|0
1654639500000|2022-06-07 22:05:00|93.21|90.41|93.34|90.54|93.51|90.71|93.21|90.41|0
1654639800000|2022-06-07 22:10:00|93.32|90.52|92.9|90.1|93.34|90.54|92.72|89.92|0
1654640100000|2022-06-07 22:15:00|92.85|90.05|93.03|90.23|93.16|90.36|92.83|90.03|0
1654640400000|2022-06-07 22:20:00|93.05|90.25|93.16|90.36|93.33|90.53|93.05|90.25|0
1654640700000|2022-06-07 22:25:00|93.11|90.31|93.15|90.35|93.33|90.53|92.94|90.14|0
1654641000000|2022-06-07 22:30:00|93.11|90.31|93.33|90.53|93.33|90.53|93.11|90.31|0
1654641300000|2022-06-07 22:35:00|93.28|90.48|93.46|90.66|93.54|90.74|93.2|90.4|0
1654641600000|2022-06-07 22:40:00|93.37|90.57|93.19|90.39|93.46|90.66|93.19|90.39|0
1654641900000|2022-06-07 22:45:00|93.23|90.43|93.5|90.7|93.54|90.74|93.15|90.35|0
1654642200000|2022-06-07 22:50:00|93.45|90.65|93.32|90.52|93.58|90.78|93.27|90.47|0
1654642500000|2022-06-07 22:55:00|93.27|90.47|93.32|90.52|93.45|90.65|93.27|90.47|0
1654642800000|2022-06-07 23:00:00|93.27|90.47|93.18|90.38|93.32|90.52|93.18|90.38|0
1654643100000|2022-06-07 23:05:00|93.14|90.34|93.18|90.38|93.22|90.42|93.09|90.29|0
1654643400000|2022-06-07 23:10:00|93.14|90.34|93.31|90.51|93.31|90.51|93.14|90.34|0
1654643700000|2022-06-07 23:15:00|93.27|90.47|93.09|90.29|93.27|90.47|93.09|90.29|0
1654644000000|2022-06-07 23:20:00|93.13|90.33|93.13|90.33|93.26|90.46|93.09|90.29|0
1654644300000|2022-06-07 23:25:00|93.09|90.29|93.13|90.33|93.13|90.33|92.91|90.11|0
1654644600000|2022-06-07 23:30:00|93.08|90.28|93.61|90.81|93.61|90.81|93.04|90.24|0
1654644900000|2022-06-07 23:35:00|93.65|90.85|93.65|90.85|93.7|90.9|93.39|90.59|0
1654645200000|2022-06-07 23:40:00|93.67|90.87|94.09|91.29|94.22|91.42|93.61|90.81|0
1654645500000|2022-06-07 23:45:00|94.05|91.25|94.35|91.55|94.35|91.55|93.96|91.16|0
1654645800000|2022-06-07 23:50:00|94.4|91.6|94.26|91.46|94.44|91.64|94.11|91.31|0
1654646100000|2022-06-07 23:55:00|94.31|91.51|94.26|91.46|94.35|91.55|94.13|91.33|0
1654646400000|2022-06-08 00:00:00|94.22|91.42|94.13|91.33|94.48|91.68|93.77|90.97|0
1654646700000|2022-06-08 00:05:00|94.11|91.31|94.1|91.3|94.44|91.64|94.08|91.28|0
1654647000000|2022-06-08 00:10:00|94.04|91.24|93.73|90.93|94.17|91.37|93.66|90.86|0
1654647300000|2022-06-08 00:15:00|93.68|90.88|94.03|91.23|94.03|91.23|93.55|90.75|0
1654647600000|2022-06-08 00:20:00|94.08|91.28|94.16|91.36|94.52|91.72|93.94|91.14|0
1654647900000|2022-06-08 00:25:00|94.1|91.3|93.98|91.18|94.21|91.41|93.9|91.1|0
1654648200000|2022-06-08 00:30:00|93.94|91.14|93.61|90.81|93.94|91.14|93.59|90.79|0
1654648500000|2022-06-08 00:35:00|93.63|90.83|93.1|90.3|93.67|90.87|92.95|90.15|0
1654648800000|2022-06-08 00:40:00|93.08|90.28|93.05|90.25|93.1|90.3|92.77|89.97|0
1654649100000|2022-06-08 00:45:00|93.1|90.3|93.21|90.41|93.27|90.47|92.88|90.08|0
1654649400000|2022-06-08 00:50:00|93.23|90.43|92.96|90.16|93.27|90.47|92.96|90.16|0
1654649700000|2022-06-08 00:55:00|92.92|90.12|93.09|90.29|93.2|90.4|92.92|90.12|0
1654650000000|2022-06-08 01:00:00|92.98|90.18|93.05|90.25|93.07|90.27|92.83|90.03|0
1654650300000|2022-06-08 01:05:00|93.02|90.22|93.02|90.22|93.18|90.38|92.91|90.11|0
1654650600000|2022-06-08 01:10:00|93.04|90.24|92.95|90.15|93.13|90.33|92.95|90.15|0
1654650900000|2022-06-08 01:15:00|92.87|90.07|92.6|89.8|92.91|90.11|92.3|89.5|0
1654651200000|2022-06-08 01:20:00|92.56|89.76|92.91|90.11|93.08|90.28|92.52|89.72|0
1654651500000|2022-06-08 01:25:00|92.93|90.13|93.12|90.32|93.26|90.46|92.93|90.13|0
1654651800000|2022-06-08 01:30:00|93.08|90.28|92.75|89.95|93.17|90.37|92.47|89.67|0
1654652100000|2022-06-08 01:35:00|92.73|89.93|92.9|90.1|92.94|90.14|92.47|89.67|0
1654652400000|2022-06-08 01:40:00|92.88|90.08|92.72|89.92|92.97|90.17|92.64|89.84|0
1654652700000|2022-06-08 01:45:00|92.75|89.95|93.09|90.29|93.51|90.71|92.64|89.84|0
1654653000000|2022-06-08 01:50:00|93.03|90.23|92.92|90.12|93.11|90.31|92.81|90.01|0
1654653300000|2022-06-08 01:55:00|92.87|90.07|92.94|90.14|92.94|90.14|92.67|89.87|0
1654653600000|2022-06-08 02:00:00|92.89|90.09|92.72|89.92|92.89|90.09|92.67|89.87|0
1654653900000|2022-06-08 02:05:00|92.67|89.87|92.47|89.67|92.69|89.89|92.41|89.61|0
1654654200000|2022-06-08 02:10:00|92.5|89.7|92.58|89.78|92.71|89.91|92.36|89.56|0
1654654500000|2022-06-08 02:15:00|92.54|89.74|92.6|89.8|92.71|89.91|92.49|89.69|0
1654654800000|2022-06-08 02:20:00|92.58|89.78|92.75|89.95|92.79|89.99|92.53|89.73|0
1654655100000|2022-06-08 02:25:00|92.71|89.91|92.6|89.8|92.71|89.91|92.55|89.75|0
1654655400000|2022-06-08 02:30:00|92.57|89.77|92.62|89.82|92.79|89.99|92.57|89.77|0
1654655700000|2022-06-08 02:35:00|92.66|89.86|92.44|89.64|92.66|89.86|92.33|89.53|0
1654656000000|2022-06-08 02:40:00|92.4|89.6|92.66|89.86|92.66|89.86|92.31|89.51|0
1654656300000|2022-06-08 02:45:00|92.61|89.81|93.22|90.42|93.27|90.47|92.57|89.77|0
1654656600000|2022-06-08 02:50:00|93.2|90.4|93.26|90.46|93.26|90.46|93.09|90.29|0
1654656900000|2022-06-08 02:55:00|93.31|90.51|93.48|90.68|93.5|90.7|93.13|90.33|0
1654657200000|2022-06-08 03:00:00|93.53|90.73|93.44|90.64|93.57|90.77|93.35|90.55|0
1654657500000|2022-06-08 03:05:00|93.41|90.61|93.92|91.12|93.92|91.12|93.35|90.55|0
1654657800000|2022-06-08 03:10:00|93.9|91.1|94.09|91.29|94.18|91.38|93.83|91.03|0
1654658100000|2022-06-08 03:15:00|94.12|91.32|94.98|92.18|95.11|92.31|93.98|91.18|0
1654658400000|2022-06-08 03:20:00|94.93|92.13|95.45|92.65|95.81|93.01|94.93|92.13|0
1654658700000|2022-06-08 03:25:00|95.54|92.74|95.31|92.51|95.76|92.96|95.31|92.51|0
1654659000000|2022-06-08 03:30:00|95.36|92.56|95.63|92.83|95.67|92.87|95.14|92.34|0
1654659300000|2022-06-08 03:35:00|95.58|92.78|95.53|92.73|95.63|92.83|95.36|92.56|0
1654659600000|2022-06-08 03:40:00|95.56|92.76|95.71|92.91|95.85|93.05|95.53|92.73|0
1654659900000|2022-06-08 03:45:00|95.73|92.93|95.37|92.57|95.84|93.04|95.31|92.51|0
1654660200000|2022-06-08 03:50:00|95.35|92.55|95.57|92.77|95.64|92.84|95.35|92.55|0
1654660500000|2022-06-08 03:55:00|95.62|92.82|95.57|92.77|95.66|92.86|95.48|92.68|0
1654660800000|2022-06-08 04:00:00|95.61|92.81|95.68|92.88|95.73|92.93|95.52|92.72|0
1654661100000|2022-06-08 04:05:00|95.7|92.9|95.74|92.94|95.75|92.95|95.57|92.77|0
1654661400000|2022-06-08 04:10:00|95.68|92.88|95.61|92.81|95.74|92.94|95.61|92.81|0
1654661700000|2022-06-08 04:15:00|95.63|92.83|95.61|92.81|95.65|92.85|95.25|92.45|0
1654662000000|2022-06-08 04:20:00|95.56|92.76|95.25|92.45|95.56|92.76|95.11|92.31|0
1654662300000|2022-06-08 04:25:00|95.2|92.4|95.2|92.4|95.42|92.62|95.14|92.34|0
1654662600000|2022-06-08 04:30:00|95.16|92.36|95.27|92.47|95.42|92.62|95.11|92.31|0
1654662900000|2022-06-08 04:35:00|95.29|92.49|95.42|92.62|95.47|92.67|95.24|92.44|0
1654663200000|2022-06-08 04:40:00|95.37|92.57|95.35|92.55|95.44|92.64|95.28|92.48|0
1654663500000|2022-06-08 04:45:00|95.33|92.53|95.35|92.55|95.42|92.62|95.28|92.48|0
1654663800000|2022-06-08 04:50:00|95.37|92.57|96|93.2|96|93.2|95.37|92.57|0
1654664100000|2022-06-08 04:55:00|95.93|93.13|96.22|93.42|96.26|93.46|95.81|93.01|0
1654664400000|2022-06-08 05:00:00|96.26|93.46|95.75|92.95|96.26|93.46|95.72|92.92|0
1654664700000|2022-06-08 05:05:00|95.77|92.97|95.18|92.38|95.77|92.97|95.18|92.38|0
1654665000000|2022-06-08 05:10:00|95.23|92.43|95.05|92.25|95.23|92.43|95|92.2|0
1654665300000|2022-06-08 05:15:00|95.07|92.27|95.36|92.56|95.45|92.65|94.98|92.18|0
1654665600000|2022-06-08 05:20:00|95.45|92.65|95.45|92.65|95.54|92.74|95.05|92.25|0
1654665900000|2022-06-08 05:25:00|95.49|92.69|95.44|92.64|95.76|92.96|95.35|92.55|0
1654666200000|2022-06-08 05:30:00|95.51|92.71|94.77|91.97|95.51|92.71|94.69|91.89|0
1654666500000|2022-06-08 05:35:00|94.82|92.02|94.9|92.1|95.13|92.33|94.82|92.02|0
1654666800000|2022-06-08 05:40:00|94.95|92.15|94.81|92.01|94.95|92.15|94.46|91.66|0
1654667100000|2022-06-08 05:45:00|94.79|91.99|94.83|92.03|94.95|92.15|94.68|91.88|0
1654667400000|2022-06-08 05:50:00|94.81|92.01|94.83|92.03|94.9|92.1|94.72|91.92|0
1654667700000|2022-06-08 05:55:00|94.85|92.05|94.76|91.96|95.16|92.36|94.72|91.92|0
1654668000000|2022-06-08 06:00:00|94.81|92.01|95.03|92.23|95.07|92.27|94.76|91.96|0
1654668300000|2022-06-08 06:05:00|94.98|92.18|94.94|92.14|95.21|92.41|94.8|92|0
1654668600000|2022-06-08 06:10:00|94.98|92.18|95.34|92.54|95.34|92.54|94.98|92.18|0
1654668900000|2022-06-08 06:15:00|95.36|92.56|95.16|92.36|95.51|92.71|95.16|92.36|0
1654669200000|2022-06-08 06:20:00|95.15|92.35|94.35|91.55|95.2|92.4|94.31|91.51|0
1654669500000|2022-06-08 06:25:00|94.4|91.6|94.53|91.73|94.62|91.82|94.22|91.42|0
1654669800000|2022-06-08 06:30:00|94.48|91.68|94.17|91.37|94.53|91.73|94.04|91.24|0
1654670100000|2022-06-08 06:35:00|94.2|91.4|94.37|91.57|94.39|91.59|94.17|91.37|0
1654670400000|2022-06-08 06:40:00|94.39|91.59|94.57|91.77|94.66|91.86|94.26|91.46|0
1654670700000|2022-06-08 06:45:00|94.66|91.86|94.74|91.94|94.74|91.94|94.57|91.77|0
1654671000000|2022-06-08 06:50:00|94.7|91.9|95.1|92.3|95.1|92.3|94.56|91.76|0
1654671300000|2022-06-08 06:55:00|95.14|92.34|94.65|91.85|95.14|92.34|94.65|91.85|0
1654671600000|2022-06-08 07:00:00|94.83|92.03|95.58|92.78|95.72|92.92|94.76|91.96|0
1654671900000|2022-06-08 07:05:00|95.36|92.96|96.02|93.62|96.78|94.38|95.32|92.92|0
1654672200000|2022-06-08 07:10:00|96.11|93.71|95.75|93.35|96.43|94.03|95.66|93.26|0
1654672500000|2022-06-08 07:15:00|95.79|93.39|95.59|93.19|95.93|93.53|95.26|92.86|0
1654672800000|2022-06-08 07:20:00|95.61|93.21|95.59|93.19|96.06|93.66|95.48|93.08|0
1654673100000|2022-06-08 07:25:00|95.61|93.21|95.68|93.28|95.92|93.52|95.36|92.96|0
1654673400000|2022-06-08 07:30:00|95.7|93.3|95.47|93.07|95.79|93.39|95.38|92.98|0
1654673700000|2022-06-08 07:35:00|95.52|93.12|95.29|92.89|95.97|93.57|95.29|92.89|0
1654674000000|2022-06-08 07:40:00|95.25|92.85|94.98|92.58|95.25|92.85|94.8|92.4|0
1654674300000|2022-06-08 07:45:00|95.11|92.71|95.24|92.84|95.33|92.93|94.84|92.44|0
1654674600000|2022-06-08 07:50:00|95.29|92.89|95.15|92.75|95.29|92.89|94.71|92.31|0
1654674900000|2022-06-08 07:55:00|95.11|92.71|95.51|93.11|95.51|93.11|94.95|92.55|0
1654675200000|2022-06-08 08:00:00|95.6|93.2|95.32|92.92|95.77|93.37|95.1|92.7|0
1654675500000|2022-06-08 08:05:00|95.37|92.97|95.37|92.97|95.82|93.42|95.23|92.83|0
1654675800000|2022-06-08 08:10:00|95.32|92.92|95.37|92.97|95.55|93.15|95.05|92.65|0
1654676100000|2022-06-08 08:15:00|95.41|93.01|95.7|93.3|96.13|93.73|95.37|92.97|0
1654676400000|2022-06-08 08:20:00|95.68|93.28|95.05|92.65|95.86|93.46|94.96|92.56|0
1654676700000|2022-06-08 08:25:00|95|92.6|94.82|92.42|95.27|92.87|94.78|92.38|0
1654677000000|2022-06-08 08:30:00|94.78|92.38|94.69|92.29|94.96|92.56|94.69|92.29|0
1654677300000|2022-06-08 08:35:00|94.73|92.33|94.6|92.2|94.73|92.33|94.29|91.89|0
1654677600000|2022-06-08 08:40:00|94.64|92.24|94.53|92.13|94.82|92.42|94.53|92.13|0
1654677900000|2022-06-08 08:45:00|94.51|92.11|94.55|92.15|94.77|92.37|94.24|91.84|0
1654678200000|2022-06-08 08:50:00|94.53|92.13|94.41|92.01|94.95|92.55|94.28|91.88|0
1654678500000|2022-06-08 08:55:00|94.46|92.06|94.74|92.34|94.95|92.55|94.46|92.06|0
1654678800000|2022-06-08 09:00:00|94.77|92.37|95.08|92.68|95.12|92.72|94.63|92.23|0
1654679100000|2022-06-08 09:05:00|95.14|92.74|95.7|93.3|95.75|93.35|95.12|92.72|0
1654679400000|2022-06-08 09:10:00|95.66|93.26|95.21|92.81|95.84|93.44|95.03|92.63|0
1654679700000|2022-06-08 09:15:00|95.16|92.76|95.71|93.31|96.02|93.62|95.07|92.67|0
1654680000000|2022-06-08 09:20:00|95.73|93.33|95.75|93.35|95.79|93.39|95.53|93.13|0
1654680300000|2022-06-08 09:25:00|95.66|93.26|95.97|93.57|95.97|93.57|95.44|93.04|0
1654680600000|2022-06-08 09:30:00|95.99|93.59|95.7|93.3|96.02|93.62|95.48|93.08|0
1654680900000|2022-06-08 09:35:00|95.68|93.28|95.7|93.3|95.95|93.55|95.43|93.03|0
1654681200000|2022-06-08 09:40:00|95.72|93.32|95.38|92.98|95.95|93.55|95.2|92.8|0
1654681500000|2022-06-08 09:45:00|95.41|93.01|95.43|93.03|95.45|93.05|95.16|92.76|0
1654681800000|2022-06-08 09:50:00|95.47|93.07|95.49|93.09|95.56|93.16|95.25|92.85|0
1654682100000|2022-06-08 09:55:00|95.51|93.11|95.71|93.31|95.71|93.31|95.38|92.98|0
1654682400000|2022-06-08 10:00:00|95.75|93.35|95.05|92.65|95.75|93.35|94.72|92.32|0
1654682700000|2022-06-08 10:05:00|95.07|92.67|95.68|93.28|95.84|93.44|95.03|92.63|0
1654683000000|2022-06-08 10:10:00|95.75|93.35|95.72|93.32|95.81|93.41|95.43|93.03|0
1654683300000|2022-06-08 10:15:00|95.77|93.37|95.67|93.27|95.77|93.37|95.36|92.96|0
1654683600000|2022-06-08 10:20:00|95.65|93.25|95.58|93.18|95.76|93.36|95.4|93|0
1654683900000|2022-06-08 10:25:00|95.56|93.16|95.67|93.27|95.76|93.36|95.45|93.05|0
1654684200000|2022-06-08 10:30:00|95.71|93.31|95.85|93.45|95.94|93.54|95.58|93.18|0
1654684500000|2022-06-08 10:35:00|95.8|93.4|95.42|93.02|95.89|93.49|95.35|92.95|0
1654684800000|2022-06-08 10:40:00|95.4|93|95.33|92.93|95.48|93.08|95.17|92.77|0
1654685100000|2022-06-08 10:45:00|95.35|92.95|94.81|92.41|95.53|93.13|94.81|92.41|0
1654685400000|2022-06-08 10:50:00|94.77|92.37|94.19|91.79|95.1|92.7|94.1|91.7|0
1654685700000|2022-06-08 10:55:00|94.21|91.81|94.36|91.96|94.47|92.07|94.14|91.74|0
1654686000000|2022-06-08 11:00:00|94.41|92.01|95.11|92.71|95.11|92.71|94.41|92.01|0
1654686300000|2022-06-08 11:05:00|95.07|92.67|94.93|92.53|95.25|92.85|94.93|92.53|0
1654686600000|2022-06-08 11:10:00|94.98|92.58|94.26|91.86|95.02|92.62|94.22|91.82|0
1654686900000|2022-06-08 11:15:00|94.4|92|93.93|91.53|94.65|92.25|93.78|91.38|0
1654687200000|2022-06-08 11:20:00|93.95|91.55|93.99|91.59|94.15|91.75|93.82|91.42|0
1654687500000|2022-06-08 11:25:00|94.02|91.62|93.77|91.37|94.02|91.62|93.77|91.37|0
1654687800000|2022-06-08 11:30:00|93.59|91.19|93.2|90.8|93.73|91.33|93.02|90.62|0
1654688100000|2022-06-08 11:35:00|93.15|90.75|93.15|90.75|93.28|90.88|93.04|90.64|0
1654688400000|2022-06-08 11:40:00|93.19|90.79|93.57|91.17|93.68|91.28|93.19|90.79|0
1654688700000|2022-06-08 11:45:00|93.54|91.14|93.94|91.54|93.94|91.54|93.46|91.06|0
1654689000000|2022-06-08 11:50:00|93.98|91.58|94.2|91.8|94.25|91.85|93.98|91.58|0
1654689300000|2022-06-08 11:55:00|94.25|91.85|94.2|91.8|94.25|91.85|93.98|91.58|0
1654689600000|2022-06-08 12:00:00|94.22|91.82|94.33|91.93|94.62|92.22|94.16|91.76|0
1654689900000|2022-06-08 12:05:00|94.38|91.98|94.29|91.89|94.38|91.98|93.98|91.58|0
1654690200000|2022-06-08 12:10:00|94.15|91.75|94.06|91.66|94.37|91.97|93.71|91.31|0
1654690500000|2022-06-08 12:15:00|94.11|91.71|94.24|91.84|94.51|92.11|94.11|91.71|0
1654690800000|2022-06-08 12:20:00|94.28|91.88|95.02|92.62|95.04|92.64|94.24|91.84|0
1654691100000|2022-06-08 12:25:00|95.08|92.68|95.08|92.68|95.3|92.9|94.83|92.43|0
1654691400000|2022-06-08 12:30:00|95.17|92.77|95.91|93.51|96.25|93.85|95.12|92.72|0
1654691700000|2022-06-08 12:35:00|95.93|93.53|94.89|92.49|96.07|93.67|94.55|92.15|0
1654692000000|2022-06-08 12:40:00|94.92|92.52|94.49|92.09|95.39|92.99|94.49|92.09|0
1654692300000|2022-06-08 12:45:00|94.47|92.07|94.95|92.55|94.95|92.55|94.4|92|0
1654692600000|2022-06-08 12:50:00|94.99|92.59|95.53|93.13|95.66|93.26|94.7|92.3|0
1654692900000|2022-06-08 12:55:00|95.57|93.17|95.3|92.9|95.66|93.26|94.99|92.59|0
1654693200000|2022-06-08 13:00:00|95.35|92.95|95.33|92.93|96.2|93.8|95.3|92.9|0
1654693500000|2022-06-08 13:05:00|95.38|92.98|96.15|93.75|96.61|94.21|95.38|92.98|0
1654693800000|2022-06-08 13:10:00|96.29|93.89|95.99|93.59|96.54|94.14|95.88|93.48|0
1654694100000|2022-06-08 13:15:00|95.97|93.57|96.26|93.86|96.42|94.02|95.97|93.57|0
1654694400000|2022-06-08 13:20:00|96.28|93.88|96.19|93.79|96.46|94.06|96.06|93.66|0
1654694700000|2022-06-08 13:25:00|96.15|93.75|95.78|93.38|96.15|93.75|95.65|93.25|0
1654695000000|2022-06-08 13:30:00|95.92|93.52|96.77|94.37|98.05|95.65|95.74|93.34|0
1654695300000|2022-06-08 13:35:00|96.8|94.4|95.42|93.02|97.09|94.69|95.11|92.71|0
1654695600000|2022-06-08 13:40:00|95.74|93.34|96.14|93.74|96.37|93.97|95.47|93.07|0
1654695900000|2022-06-08 13:45:00|96.09|93.69|93.08|90.68|96.09|93.69|92.52|90.12|0
1654696200000|2022-06-08 13:50:00|93.04|90.64|91.94|89.54|94.11|91.71|91.72|89.32|0
1654696500000|2022-06-08 13:55:00|91.81|89.41|92.42|90.02|92.55|90.15|91.64|89.24|0
1654696800000|2022-06-08 14:00:00|92.33|89.93|92.36|89.96|93.78|91.38|92.2|89.8|0
1654697100000|2022-06-08 14:05:00|92.27|89.87|93.13|90.73|93.44|91.04|92.05|89.65|0
1654697400000|2022-06-08 14:10:00|93.18|90.78|95.98|93.58|96.02|93.62|93.18|90.78|0
1654697700000|2022-06-08 14:15:00|96.09|93.69|94.81|92.41|96.43|94.03|94.81|92.41|0
1654698000000|2022-06-08 14:20:00|94.72|92.32|93.43|91.03|94.72|92.32|93.35|90.95|0
1654698300000|2022-06-08 14:25:00|93.65|91.25|94.45|92.05|94.45|92.05|93.48|91.08|0
1654698600000|2022-06-08 14:30:00|94.43|92.03|93.34|90.94|94.8|92.4|93.08|90.68|0
1654698900000|2022-06-08 14:35:00|93.3|90.9|93.56|91.16|93.69|91.29|92.73|90.33|0
1654699200000|2022-06-08 14:40:00|93.52|91.12|93.75|91.35|95.11|92.71|92.94|90.54|0
1654699500000|2022-06-08 14:45:00|93.71|91.31|93.17|90.77|93.71|91.31|92.82|90.42|0
1654699800000|2022-06-08 14:50:00|93.09|90.69|93.17|90.77|93.53|91.13|92.73|90.33|0
1654700100000|2022-06-08 14:55:00|93.26|90.86|94.19|91.79|94.68|92.28|93.17|90.77|0
1654700400000|2022-06-08 15:00:00|94.1|91.7|94.45|92.05|94.9|92.5|93.97|91.57|0
1654700700000|2022-06-08 15:05:00|94.54|92.14|94.01|91.61|94.54|92.14|93.88|91.48|0
1654701000000|2022-06-08 15:10:00|93.96|91.56|92.86|90.46|94.32|91.92|92.81|90.41|0
1654701300000|2022-06-08 15:15:00|92.64|90.24|91.52|89.12|93.08|90.68|91.22|88.82|0
1654701600000|2022-06-08 15:20:00|91.48|89.08|92.04|89.64|92.13|89.73|91.31|88.91|0
1654701900000|2022-06-08 15:25:00|92.09|89.69|91.74|89.34|92.13|89.73|91.52|89.12|0
1654702200000|2022-06-08 15:30:00|91.72|89.32|91.65|89.25|92|89.6|91.3|88.9|0
1654702500000|2022-06-08 15:35:00|91.56|89.16|91.51|89.11|91.82|89.42|91.34|88.94|0
1654702800000|2022-06-08 15:40:00|91.47|89.07|92.69|90.29|92.78|90.38|90.95|88.55|0
1654703100000|2022-06-08 15:45:00|92.52|90.12|91.84|89.44|92.6|90.2|91.41|89.01|0
1654703400000|2022-06-08 15:50:00|91.93|89.53|91.71|89.31|91.93|89.53|91.36|88.96|0
1654703700000|2022-06-08 15:55:00|91.67|89.27|92.01|89.61|92.19|89.79|91.45|89.05|0
1654704000000|2022-06-08 16:00:00|92.1|89.7|91.71|89.31|92.41|90.01|91.1|88.7|0
1654704300000|2022-06-08 16:05:00|91.79|89.39|92.14|89.74|92.63|90.23|91.66|89.26|0
1654704600000|2022-06-08 16:10:00|92.05|89.65|91.83|89.43|92.23|89.83|91.75|89.35|0
1654704900000|2022-06-08 16:15:00|91.79|89.39|91.96|89.56|92.49|90.09|91.79|89.39|0
1654705200000|2022-06-08 16:20:00|91.87|89.47|93.06|90.66|93.37|90.97|91.83|89.43|0
1654705500000|2022-06-08 16:25:00|93.01|90.61|93.5|91.1|94.44|92.04|93.01|90.61|0
1654705800000|2022-06-08 16:30:00|93.54|91.14|94.88|92.48|95.29|92.89|93.5|91.1|0
1654706100000|2022-06-08 16:35:00|94.84|92.44|96.6|94.2|96.6|94.2|94.79|92.39|0
1654706400000|2022-06-08 16:40:00|96.65|94.25|97.61|95.21|97.61|95.21|96.24|93.84|0
1654706700000|2022-06-08 16:45:00|97.66|95.26|96.51|94.11|97.93|95.53|96.44|94.04|0
1654707000000|2022-06-08 16:50:00|96.55|94.15|96.97|94.57|97.2|94.8|94.47|92.07|0
1654707300000|2022-06-08 16:55:00|97.02|94.62|96.38|93.98|97.23|94.83|96.33|93.93|0
1654707600000|2022-06-08 17:00:00|96.33|93.93|97.61|95.21|97.89|95.49|96.33|93.93|0
1654707900000|2022-06-08 17:05:00|97.7|95.3|96.74|94.34|97.8|95.4|96.69|94.29|0
1654708200000|2022-06-08 17:10:00|96.83|94.43|97.15|94.75|97.79|95.39|96.74|94.34|0
1654708500000|2022-06-08 17:15:00|97.19|94.79|96.64|94.24|97.56|95.16|96.55|94.15|0
1654708800000|2022-06-08 17:20:00|96.78|94.38|97.28|94.88|97.37|94.97|96.69|94.29|0
1654709100000|2022-06-08 17:25:00|97.19|94.79|97.6|95.2|97.93|95.53|96.91|94.51|0
1654709400000|2022-06-08 17:30:00|97.64|95.24|98.7|96.3|99.1|96.7|97.55|95.15|0
1654709700000|2022-06-08 17:35:00|98.66|96.26|99.68|97.28|99.73|97.33|98.66|96.26|0
1654710000000|2022-06-08 17:40:00|99.73|97.33|98|95.6|99.73|97.33|97.96|95.56|0
1654710300000|2022-06-08 17:45:00|98.14|95.74|97.68|95.28|98.37|95.97|97.36|94.96|0
1654710600000|2022-06-08 17:50:00|97.63|95.23|97.98|95.58|98.51|96.11|97.45|95.05|0
1654710900000|2022-06-08 17:55:00|97.95|95.55|98.18|95.78|98.32|95.92|97.35|94.95|0
1654711200000|2022-06-08 18:00:00|98.28|95.88|97.81|95.41|98.28|95.88|97.31|94.91|0
1654711500000|2022-06-08 18:05:00|97.72|95.32|97.81|95.41|98.13|95.73|97.3|94.9|0
1654711800000|2022-06-08 18:10:00|97.76|95.36|97.85|95.45|98.5|96.1|97.44|95.04|0
1654712100000|2022-06-08 18:15:00|97.76|95.36|98.31|95.91|98.73|96.33|97.62|95.22|0
1654712400000|2022-06-08 18:20:00|98.36|95.96|98.36|95.96|98.82|96.42|97.9|95.5|0
1654712700000|2022-06-08 18:25:00|98.31|95.91|99.19|96.79|100.04|97.64|98.08|95.68|0
1654713000000|2022-06-08 18:30:00|99.29|96.89|99.57|97.17|99.61|97.21|98.49|96.09|0
1654713300000|2022-06-08 18:35:00|99.61|97.21|99.49|97.09|100.22|97.82|99.28|96.88|0
1654713600000|2022-06-08 18:40:00|99.42|97.02|98.21|95.81|99.42|97.02|98.03|95.63|0
1654713900000|2022-06-08 18:45:00|98.26|95.86|98.25|95.85|98.53|96.13|97.75|95.35|0
1654714200000|2022-06-08 18:50:00|98.21|95.81|98.81|96.41|98.81|96.41|98.16|95.76|0
1654714500000|2022-06-08 18:55:00|98.86|96.46|98.67|96.27|99|96.6|98.48|96.08|0
1654714800000|2022-06-08 19:00:00|98.71|96.31|99.09|96.69|99.6|97.2|98.71|96.31|0
1654715100000|2022-06-08 19:05:00|99.13|96.73|99.55|97.15|100.21|97.81|98.88|96.48|0
1654715400000|2022-06-08 19:10:00|99.69|97.29|98.29|95.89|99.74|97.34|98.11|95.71|0
1654715700000|2022-06-08 19:15:00|98.34|95.94|97.77|95.37|98.48|96.08|97.77|95.37|0
1654716000000|2022-06-08 19:20:00|97.8|95.4|96.71|94.31|97.91|95.51|96.58|94.18|0
1654716300000|2022-06-08 19:25:00|96.67|94.27|96.85|94.45|97.03|94.63|96.35|93.95|0
1654716600000|2022-06-08 19:30:00|96.76|94.36|96.25|93.85|97.17|94.77|96.03|93.63|0
1654716900000|2022-06-08 19:35:00|96.21|93.81|96.39|93.99|96.95|94.55|96.02|93.62|0
1654717200000|2022-06-08 19:40:00|96.43|94.03|96.89|94.49|97.03|94.63|96.43|94.03|0
1654717500000|2022-06-08 19:45:00|96.8|94.4|98.69|96.29|98.74|96.34|96.8|94.4|0
1654717800000|2022-06-08 19:50:00|98.64|96.24|98.36|95.96|99.01|96.61|97.48|95.08|0
1654718100000|2022-06-08 19:55:00|98.27|95.87|98.22|95.82|98.73|96.33|97.71|95.31|0
1654718400000|2022-06-08 20:00:00|98.03|95.63|97.79|95.39|98.31|95.91|97.42|95.02|0
1654718700000|2022-06-08 20:05:00|97.75|95.35|97.47|95.07|97.93|95.53|97.37|94.97|0
1654719000000|2022-06-08 20:10:00|97.51|95.11|96.86|94.46|97.51|95.11|96.86|94.46|0
1654719300000|2022-06-08 20:15:00|97.16|94.36|97.34|94.54|97.55|94.75|97.11|94.31|0
1654719600000|2022-06-08 20:20:00|97.38|94.58|97.2|94.4|97.43|94.63|97.11|94.31|0
1654719900000|2022-06-08 20:25:00|97.24|94.44|97.2|94.4|97.24|94.44|97.1|94.3|0
1654720200000|2022-06-08 20:30:00|97.17|94.37|97.06|94.26|97.2|94.4|96.96|94.16|0
1654720500000|2022-06-08 20:35:00|97.01|94.21|97.1|94.3|97.15|94.35|96.96|94.16|0
1654720800000|2022-06-08 20:40:00|97.15|94.35|97.28|94.48|97.33|94.53|97.15|94.35|0
1654721100000|2022-06-08 20:45:00|97.19|94.39|97.37|94.57|97.37|94.57|97.19|94.39|0
1654721400000|2022-06-08 20:50:00|97.33|94.53|97.19|94.39|97.37|94.57|97.09|94.29|0
1654721700000|2022-06-08 20:55:00|97.14|94.34|97.21|94.41|97.21|94.41|96.86|94.06|0
1654722000000|2022-06-08 21:00:00|97.11|94.31|97.08|94.28|97.2|94.4|97.06|94.26|0
1654722300000|2022-06-08 21:05:00|97.09|94.29|97.04|94.24|97.09|94.29|97.04|94.24|0
1654722600000|2022-06-08 21:10:00|97.03|94.23|97|94.2|97.03|94.23|97|94.2|0
1654722900000|2022-06-08 21:15:00|96.96|94.16|96.99|94.19|96.99|94.19|96.96|94.16|0
1654723200000|2022-06-08 21:20:00|96.97|94.17|97.04|94.24|97.09|94.29|96.97|94.17|0
1654723500000|2022-06-08 21:25:00|97.02|94.22|97.01|94.21|97.02|94.22|97.01|94.21|0
1654723800000|2022-06-08 21:30:00|97.02|94.22|97.15|94.35|97.15|94.35|97.02|94.22|0
1654724100000|2022-06-08 21:35:00|97.13|94.33|97.12|94.32|97.13|94.33|97.09|94.29|0
1654724700000|2022-06-08 21:45:00|97.14|94.34|97.14|94.34|97.16|94.36|97.13|94.33|0
1654725000000|2022-06-08 21:50:00|97.1|94.3|97.09|94.29|97.11|94.31|97.06|94.26|0
1654725300000|2022-06-08 21:55:00|97.07|94.27|97.06|94.26|97.11|94.31|97.04|94.24|0
1654725600000|2022-06-08 22:00:00|97.18|94.38|97.66|94.86|97.66|94.86|97.11|94.31|0
1654725900000|2022-06-08 22:05:00|97.62|94.82|97.43|94.63|97.62|94.82|97.43|94.63|0
1654726200000|2022-06-08 22:10:00|97.45|94.65|97.38|94.58|97.52|94.72|97.34|94.54|0
1654726500000|2022-06-08 22:15:00|97.34|94.54|97.33|94.53|97.34|94.54|97.24|94.44|0
1654726800000|2022-06-08 22:20:00|97.31|94.51|97.38|94.58|97.42|94.62|97.19|94.39|0
1654727100000|2022-06-08 22:25:00|97.33|94.53|97.15|94.35|97.33|94.53|97.05|94.25|0
1654727400000|2022-06-08 22:30:00|97.1|94.3|96.96|94.16|97.1|94.3|96.87|94.07|0
1654727700000|2022-06-08 22:35:00|97.01|94.21|96.94|94.14|97.19|94.39|96.89|94.09|0
1654728000000|2022-06-08 22:40:00|96.87|94.07|96.91|94.11|96.96|94.16|96.86|94.06|0
1654728300000|2022-06-08 22:45:00|96.93|94.13|96.86|94.06|97|94.2|96.86|94.06|0
1654728600000|2022-06-08 22:50:00|96.91|94.11|96.72|93.92|96.91|94.11|96.72|93.92|0
1654728900000|2022-06-08 22:55:00|96.68|93.88|96.72|93.92|96.77|93.97|96.63|93.83|0
1654729200000|2022-06-08 23:00:00|96.76|93.96|96.72|93.92|96.81|94.01|96.58|93.78|0
1654729500000|2022-06-08 23:05:00|96.74|93.94|96.69|93.89|96.76|93.96|96.58|93.78|0
1654729800000|2022-06-08 23:10:00|96.71|93.91|96.58|93.78|96.71|93.91|96.58|93.78|0
1654730100000|2022-06-08 23:15:00|96.53|93.73|96.53|93.73|96.57|93.77|96.53|93.73|0
1654730400000|2022-06-08 23:20:00|96.5|93.7|96.62|93.82|96.62|93.82|96.48|93.68|0
1654730700000|2022-06-08 23:25:00|96.64|93.84|96.87|94.07|96.96|94.16|96.64|93.84|0
1654731000000|2022-06-08 23:30:00|96.89|94.09|96.61|93.81|96.89|94.09|96.48|93.68|0
1654731300000|2022-06-08 23:35:00|96.66|93.86|96.89|94.09|96.89|94.09|96.64|93.84|0
1654731600000|2022-06-08 23:40:00|96.86|94.06|96.68|93.88|97|94.2|96.61|93.81|0
1654731900000|2022-06-08 23:45:00|96.65|93.85|96.54|93.74|96.65|93.85|96.51|93.71|0
1654732200000|2022-06-08 23:50:00|96.47|93.67|97|94.2|97|94.2|96.47|93.67|0
1654732500000|2022-06-08 23:55:00|96.97|94.17|96.74|93.94|97.06|94.26|96.74|93.94|0
1654732800000|2022-06-09 00:00:00|96.56|93.76|97.2|94.4|97.24|94.44|96.19|93.39|0
1654733100000|2022-06-09 00:05:00|97.24|94.44|97.1|94.3|97.34|94.54|96.87|94.07|0
1654733400000|2022-06-09 00:10:00|97.06|94.26|97.1|94.3|97.38|94.58|96.87|94.07|0
1654733700000|2022-06-09 00:15:00|97.19|94.39|97.51|94.71|97.82|95.02|97.1|94.3|0
1654734000000|2022-06-09 00:20:00|97.47|94.67|97.05|94.25|97.65|94.85|96.91|94.11|0
1654734300000|2022-06-09 00:25:00|97.1|94.3|96|93.2|97.28|94.48|95.96|93.16|0
1654734600000|2022-06-09 00:30:00|95.96|93.16|96.05|93.25|96.37|93.57|95.91|93.11|0
1654734900000|2022-06-09 00:35:00|96|93.2|96.57|93.77|96.78|93.98|95.91|93.11|0
1654735200000|2022-06-09 00:40:00|96.6|93.8|97.29|94.49|97.52|94.72|96.6|93.8|0
1654735500000|2022-06-09 00:45:00|97.24|94.44|96.96|94.16|97.29|94.49|96.92|94.12|0
1654735800000|2022-06-09 00:50:00|96.89|94.09|97.01|94.21|97.1|94.3|96.82|94.02|0
1654736100000|2022-06-09 00:55:00|97.05|94.25|97.24|94.44|97.33|94.53|96.96|94.16|0
1654736400000|2022-06-09 01:00:00|97.28|94.48|97.33|94.53|97.51|94.71|97.05|94.25|0
1654736700000|2022-06-09 01:05:00|97.37|94.57|97.14|94.34|97.46|94.66|97.14|94.34|0
1654737000000|2022-06-09 01:10:00|97.19|94.39|97.09|94.29|97.39|94.59|96.77|93.97|0
1654737300000|2022-06-09 01:15:00|97|94.2|97.13|94.33|97.34|94.54|96.81|94.01|0
1654737600000|2022-06-09 01:20:00|97.09|94.29|97.27|94.47|97.27|94.47|97.04|94.24|0
1654737900000|2022-06-09 01:25:00|97.23|94.43|97.73|94.93|97.87|95.07|97.2|94.4|0
1654738200000|2022-06-09 01:30:00|97.78|94.98|97.31|94.51|97.87|95.07|97.27|94.47|0
1654738500000|2022-06-09 01:35:00|97.27|94.47|98.52|95.72|98.52|95.72|97.22|94.42|0
1654738800000|2022-06-09 01:40:00|98.48|95.68|98.29|95.49|98.57|95.77|98.06|95.26|0
1654739100000|2022-06-09 01:45:00|98.38|95.58|98.36|95.56|98.71|95.91|98.29|95.49|0
1654739400000|2022-06-09 01:50:00|98.38|95.58|98.1|95.3|98.38|95.58|97.98|95.18|0
1654739700000|2022-06-09 01:55:00|98.14|95.34|98.09|95.29|98.19|95.39|97.98|95.18|0
1654740000000|2022-06-09 02:00:00|98.12|95.32|97.95|95.15|98.14|95.34|97.91|95.11|0
1654740300000|2022-06-09 02:05:00|97.98|95.18|97.62|94.82|97.98|95.18|97.62|94.82|0
1654740600000|2022-06-09 02:10:00|97.65|94.85|97.48|94.68|97.72|94.92|97.37|94.57|0
1654740900000|2022-06-09 02:15:00|97.44|94.64|97.81|95.01|97.95|95.15|97.39|94.59|0
1654741200000|2022-06-09 02:20:00|97.78|94.98|98.08|95.28|98.18|95.38|97.76|94.96|0
1654741500000|2022-06-09 02:25:00|98.04|95.24|98.08|95.28|98.22|95.42|98.04|95.24|0
1654741800000|2022-06-09 02:30:00|98.11|95.31|97.75|94.95|98.17|95.37|97.75|94.95|0
1654742100000|2022-06-09 02:35:00|97.8|95|97.57|94.77|97.8|95|97.52|94.72|0
1654742400000|2022-06-09 02:40:00|97.52|94.72|97.7|94.9|97.8|95|97.52|94.72|0
1654742700000|2022-06-09 02:45:00|97.66|94.86|97.28|94.48|97.7|94.9|97.24|94.44|0
1654743000000|2022-06-09 02:50:00|97.33|94.53|97.28|94.48|97.61|94.81|97.28|94.48|0
1654743300000|2022-06-09 02:55:00|97.23|94.43|97.37|94.57|97.56|94.76|97.23|94.43|0
1654743600000|2022-06-09 03:00:00|97.35|94.55|97.14|94.34|97.46|94.66|97|94.2|0
1654743900000|2022-06-09 03:05:00|97.18|94.38|97.37|94.57|97.39|94.59|97.18|94.38|0
1654744200000|2022-06-09 03:10:00|97.41|94.61|97.46|94.66|97.46|94.66|97.36|94.56|0
1654744500000|2022-06-09 03:15:00|97.41|94.61|97.27|94.47|97.69|94.89|97.25|94.45|0
1654744800000|2022-06-09 03:20:00|97.22|94.42|97.27|94.47|97.43|94.63|97.13|94.33|0
1654745100000|2022-06-09 03:25:00|97.31|94.51|97.13|94.33|97.31|94.51|97.08|94.28|0
1654745400000|2022-06-09 03:30:00|97.15|94.35|97.31|94.51|97.31|94.51|97.08|94.28|0
1654745700000|2022-06-09 03:35:00|97.29|94.49|97.31|94.51|97.31|94.51|97.22|94.42|0
1654746000000|2022-06-09 03:40:00|97.26|94.46|97.07|94.27|97.45|94.65|97.03|94.23|0
1654746300000|2022-06-09 03:45:00|97.05|94.25|96.79|93.99|97.21|94.41|96.75|93.95|0
1654746600000|2022-06-09 03:50:00|96.77|93.97|96.7|93.9|96.77|93.97|96.47|93.67|0
1654746900000|2022-06-09 03:55:00|96.65|93.85|96.74|93.94|96.79|93.99|96.65|93.85|0
1654747200000|2022-06-09 04:00:00|96.7|93.9|96.6|93.8|96.79|93.99|96.56|93.76|0
1654747500000|2022-06-09 04:05:00|96.58|93.78|96.79|93.99|96.79|93.99|96.56|93.76|0
1654747800000|2022-06-09 04:10:00|96.74|93.94|96.69|93.89|96.88|94.08|96.6|93.8|0
1654748100000|2022-06-09 04:15:00|96.67|93.87|96.74|93.94|96.78|93.98|96.6|93.8|0
1654748400000|2022-06-09 04:20:00|96.69|93.89|96.73|93.93|96.78|93.98|96.64|93.84|0
1654748700000|2022-06-09 04:25:00|96.69|93.89|96.69|93.89|96.76|93.96|96.59|93.79|0
1654749000000|2022-06-09 04:30:00|96.64|93.84|96.62|93.82|96.69|93.89|96.57|93.77|0
1654749300000|2022-06-09 04:35:00|96.59|93.79|96.8|94|96.82|94.02|96.59|93.79|0
1654749600000|2022-06-09 04:40:00|96.82|94.02|96.73|93.93|96.87|94.07|96.73|93.93|0
1654749900000|2022-06-09 04:45:00|96.77|93.97|96.77|93.97|96.96|94.16|96.77|93.97|0
1654750200000|2022-06-09 04:50:00|96.82|94.02|96.63|93.83|96.82|94.02|96.61|93.81|0
1654750500000|2022-06-09 04:55:00|96.68|93.88|96.77|93.97|96.84|94.04|96.63|93.83|0
1654750800000|2022-06-09 05:00:00|96.9|94.1|96.86|94.06|97.04|94.24|96.58|93.78|0
1654751100000|2022-06-09 05:05:00|96.76|93.96|96.1|93.3|96.76|93.96|96.07|93.27|0
1654751400000|2022-06-09 05:10:00|96.07|93.27|96.39|93.59|96.39|93.59|95.93|93.13|0
1654751700000|2022-06-09 05:15:00|96.44|93.64|96.55|93.75|96.57|93.77|96.3|93.5|0
1654752000000|2022-06-09 05:20:00|96.53|93.73|96.66|93.86|96.85|94.05|96.43|93.63|0
1654752300000|2022-06-09 05:25:00|96.62|93.82|96.34|93.54|96.64|93.84|96.29|93.49|0
1654752600000|2022-06-09 05:30:00|96.32|93.52|96.52|93.72|96.71|93.91|95.99|93.19|0
1654752900000|2022-06-09 05:35:00|96.57|93.77|97.21|94.41|97.21|94.41|96.47|93.67|0
1654753200000|2022-06-09 05:40:00|97.17|94.37|97.49|94.69|97.81|95.01|97.03|94.23|0
1654753500000|2022-06-09 05:45:00|97.51|94.71|97.39|94.59|97.91|95.11|97.35|94.55|0
1654753800000|2022-06-09 05:50:00|97.35|94.55|97.86|95.06|97.86|95.06|97.25|94.45|0
1654754100000|2022-06-09 05:55:00|97.81|95.01|97.99|95.19|98.04|95.24|97.76|94.96|0
1654754400000|2022-06-09 06:00:00|98.18|95.38|97.85|95.05|98.41|95.61|97.57|94.77|0
1654754700000|2022-06-09 06:05:00|97.81|95.01|97.55|94.75|98.39|95.59|97.52|94.72|0
1654755000000|2022-06-09 06:10:00|97.52|94.72|97.64|94.84|98.18|95.38|97.43|94.63|0
1654755300000|2022-06-09 06:15:00|97.62|94.82|97.89|95.09|97.92|95.12|97.57|94.77|0
1654755600000|2022-06-09 06:20:00|97.99|95.19|97.89|95.09|98.03|95.23|97.8|95|0
1654755900000|2022-06-09 06:25:00|97.84|95.04|98.03|95.23|98.26|95.46|97.84|95.04|0
1654756200000|2022-06-09 06:30:00|97.94|95.14|97.77|94.97|98.07|95.27|97.7|94.9|0
1654756500000|2022-06-09 06:35:00|97.79|94.99|97.47|94.67|97.79|94.99|97.28|94.48|0
1654756800000|2022-06-09 06:40:00|97.42|94.62|97.53|94.73|97.84|95.04|97.28|94.48|0
1654757100000|2022-06-09 06:45:00|97.56|94.76|97.32|94.52|97.6|94.8|97.14|94.34|0
1654757400000|2022-06-09 06:50:00|97.35|94.55|96.9|94.1|97.37|94.57|96.9|94.1|0
1654757700000|2022-06-09 06:55:00|96.86|94.06|96.58|93.78|96.86|94.06|96.58|93.78|0
1654758000000|2022-06-09 07:00:00|96.53|93.73|96.35|93.55|97.5|94.7|96.25|93.45|0
1654758300000|2022-06-09 07:05:00|96.19|93.79|95.55|93.15|96.38|93.98|95.46|93.06|0
1654758600000|2022-06-09 07:10:00|95.59|93.19|96.28|93.88|96.28|93.88|95.41|93.01|0
1654758900000|2022-06-09 07:15:00|96.33|93.93|96.25|93.85|96.6|94.2|96|93.6|0
1654759200000|2022-06-09 07:20:00|96.3|93.9|95.72|93.32|96.42|94.02|95.45|93.05|0
1654759500000|2022-06-09 07:25:00|95.68|93.28|95.72|93.32|95.91|93.51|95.54|93.14|0
1654759800000|2022-06-09 07:30:00|95.68|93.28|97.77|95.37|98.05|95.65|95.68|93.28|0
1654760100000|2022-06-09 07:35:00|97.81|95.41|97.39|94.99|98.04|95.64|97.3|94.9|0
1654760400000|2022-06-09 07:40:00|97.3|94.9|97.16|94.76|97.62|95.22|97.04|94.64|0
1654760700000|2022-06-09 07:45:00|97.2|94.8|96.88|94.48|97.25|94.85|96.6|94.2|0
1654761000000|2022-06-09 07:50:00|96.83|94.43|96.23|93.83|96.83|94.43|96|93.6|0
1654761300000|2022-06-09 07:55:00|96.25|93.85|96.27|93.87|96.6|94.2|96.14|93.74|0
1654761600000|2022-06-09 08:00:00|96.46|94.06|96.64|94.24|96.96|94.56|96.32|93.92|0
1654761900000|2022-06-09 08:05:00|96.69|94.29|97.01|94.61|97.5|95.1|96.59|94.19|0
1654762200000|2022-06-09 08:10:00|97.05|94.65|97.05|94.65|97.33|94.93|96.87|94.47|0
1654762500000|2022-06-09 08:15:00|97.08|94.68|96.87|94.47|97.08|94.68|96.73|94.33|0
1654762800000|2022-06-09 08:20:00|96.89|94.49|96.54|94.14|97.19|94.79|96.49|94.09|0
1654763100000|2022-06-09 08:25:00|96.59|94.19|96.45|94.05|96.72|94.32|96.4|94|0
1654763400000|2022-06-09 08:30:00|96.49|94.09|95.98|93.58|96.49|94.09|95.71|93.31|0
1654763700000|2022-06-09 08:35:00|96.03|93.63|95.89|93.49|96.03|93.63|95.39|92.99|0
1654764000000|2022-06-09 08:40:00|95.87|93.47|95.84|93.44|95.98|93.58|95.61|93.21|0
1654764300000|2022-06-09 08:45:00|95.8|93.4|94.54|92.14|95.8|93.4|94.54|92.14|0
1654764600000|2022-06-09 08:50:00|94.52|92.12|94.39|91.99|95.18|92.78|93.94|91.54|0
1654764900000|2022-06-09 08:55:00|94.35|91.95|93.76|91.36|94.53|92.13|93.72|91.32|0
1654765200000|2022-06-09 09:00:00|93.81|91.41|93.8|91.4|94.03|91.63|93.67|91.27|0
1654765500000|2022-06-09 09:05:00|93.85|91.45|93.89|91.49|94.16|91.76|93.67|91.27|0
1654765800000|2022-06-09 09:10:00|93.94|91.54|94.25|91.85|94.25|91.85|93.85|91.45|0
1654766100000|2022-06-09 09:15:00|94.2|91.8|94.36|91.96|94.47|92.07|94.07|91.67|0
1654766400000|2022-06-09 09:20:00|94.43|92.03|94.34|91.94|94.54|92.14|94.29|91.89|0
1654766700000|2022-06-09 09:25:00|94.36|91.96|94.38|91.98|94.42|92.02|94.11|91.71|0
1654767000000|2022-06-09 09:30:00|94.29|91.89|94.02|91.62|94.42|92.02|93.93|91.53|0
1654767300000|2022-06-09 09:35:00|94|91.6|93.95|91.55|94.06|91.66|93.79|91.39|0
1654767600000|2022-06-09 09:40:00|93.92|91.52|94.42|92.02|94.51|92.11|93.9|91.5|0
1654767900000|2022-06-09 09:45:00|94.33|91.93|94.19|91.79|94.46|92.06|94.19|91.79|0
1654768200000|2022-06-09 09:50:00|94.24|91.84|94.28|91.88|94.41|92.01|93.97|91.57|0
1654768500000|2022-06-09 09:55:00|94.32|91.92|94.5|92.1|94.86|92.46|94.28|91.88|0
1654768800000|2022-06-09 10:00:00|94.46|92.06|94.59|92.19|94.59|92.19|94.28|91.88|0
1654769100000|2022-06-09 10:05:00|94.54|92.14|94.63|92.23|94.68|92.28|94.36|91.96|0
1654769400000|2022-06-09 10:10:00|94.59|92.19|94.5|92.1|95.04|92.64|94.5|92.1|0
1654769700000|2022-06-09 10:15:00|94.54|92.14|93.95|91.55|94.59|92.19|93.86|91.46|0
1654770000000|2022-06-09 10:20:00|94|91.6|93.06|90.66|94|91.6|92.88|90.48|0
1654770300000|2022-06-09 10:25:00|93.01|90.61|92.21|89.81|93.75|91.35|92.21|89.81|0
1654770600000|2022-06-09 10:30:00|92.08|89.68|92.25|89.85|92.3|89.9|91.86|89.46|0
1654770900000|2022-06-09 10:35:00|92.28|89.88|92.74|90.34|92.74|90.34|92.05|89.65|0
1654771200000|2022-06-09 10:40:00|92.69|90.29|92.69|90.29|92.92|90.52|92.47|90.07|0
1654771500000|2022-06-09 10:45:00|92.74|90.34|92.82|90.42|92.96|90.56|92.6|90.2|0
1654771800000|2022-06-09 10:50:00|92.78|90.38|92.2|89.8|92.82|90.42|92.09|89.69|0
1654772100000|2022-06-09 10:55:00|92.24|89.84|92.62|90.22|92.69|90.29|92.24|89.84|0
1654772400000|2022-06-09 11:00:00|92.69|90.29|92.86|90.46|93|90.6|92.66|90.26|0
1654772700000|2022-06-09 11:05:00|92.91|90.51|92.9|90.5|93.22|90.82|92.77|90.37|0
1654773000000|2022-06-09 11:10:00|92.86|90.46|92.55|90.15|92.9|90.5|92.55|90.15|0
1654773300000|2022-06-09 11:15:00|92.59|90.19|93.08|90.68|93.1|90.7|92.46|90.06|0
1654773600000|2022-06-09 11:20:00|93.1|90.7|92.06|89.66|93.26|90.86|91.4|89|0
1654773900000|2022-06-09 11:25:00|92.23|89.83|92.76|90.36|92.98|90.58|92.06|89.66|0
1654774200000|2022-06-09 11:30:00|92.74|90.34|93.29|90.89|93.29|90.89|92.49|90.09|0
1654774500000|2022-06-09 11:35:00|93.34|90.94|93.14|90.74|93.47|91.07|93.03|90.63|0
1654774800000|2022-06-09 11:40:00|93.16|90.76|92.82|90.42|93.36|90.96|92.78|90.38|0
1654775100000|2022-06-09 11:45:00|92.78|90.38|94.72|92.32|94.84|92.44|91.72|89.32|0
1654775400000|2022-06-09 11:50:00|94.77|92.37|95.06|92.66|95.06|92.66|94.07|91.67|0
1654775700000|2022-06-09 11:55:00|94.99|92.59|95.01|92.61|95.54|93.14|94.88|92.48|0
1654776000000|2022-06-09 12:00:00|95.06|92.66|95.15|92.75|95.56|93.16|95.01|92.61|0
1654776300000|2022-06-09 12:05:00|95.17|92.77|95.33|92.93|95.6|93.2|95.01|92.61|0
1654776600000|2022-06-09 12:10:00|95.37|92.97|96.56|94.16|96.56|94.16|95.33|92.93|0
1654776900000|2022-06-09 12:15:00|96.65|94.25|96.37|93.97|96.88|94.48|96.1|93.7|0
1654777200000|2022-06-09 12:20:00|96.51|94.11|97.15|94.75|97.52|95.12|96.51|94.11|0
1654777500000|2022-06-09 12:25:00|97.25|94.85|97|94.6|98.07|95.67|96.06|93.66|0
1654777800000|2022-06-09 12:30:00|96.93|94.53|97.44|95.04|97.83|95.43|96.4|94|0
1654778100000|2022-06-09 12:35:00|97.51|95.11|97.37|94.97|98.11|95.71|97.32|94.92|0
1654778400000|2022-06-09 12:40:00|97.41|95.01|99.51|97.11|99.61|97.21|97.25|94.85|0
1654778700000|2022-06-09 12:45:00|99.56|97.16|99.56|97.16|99.61|97.21|98.9|96.5|0
1654779000000|2022-06-09 12:50:00|99.51|97.11|100.28|97.88|100.52|98.12|98.96|96.56|0
1654779300000|2022-06-09 12:55:00|100.33|97.93|99.71|97.31|100.33|97.93|99.41|97.01|0
1654779600000|2022-06-09 13:00:00|99.86|97.46|99.31|96.91|100.04|97.64|99.31|96.91|0
1654779900000|2022-06-09 13:05:00|99.33|96.93|100.25|97.85|100.28|97.88|99.29|96.89|0
1654780200000|2022-06-09 13:10:00|100.23|97.83|100.89|98.49|100.89|98.49|99.05|96.65|0
1654780500000|2022-06-09 13:15:00|100.85|98.45|100.84|98.44|101.32|98.92|100.46|98.06|0
1654780800000|2022-06-09 13:20:00|100.7|98.3|100.56|98.16|100.7|98.3|100.18|97.78|0
1654781100000|2022-06-09 13:25:00|100.46|98.06|100.94|98.54|100.94|98.54|100.22|97.82|0
1654781400000|2022-06-09 13:30:00|100.79|98.39|98.72|96.32|101.99|99.59|98.32|95.92|0
1654781700000|2022-06-09 13:35:00|98.35|95.95|101.5|99.1|101.59|99.19|98.02|95.62|0
1654782000000|2022-06-09 13:40:00|101.74|99.34|102.17|99.77|103.28|100.88|100.97|98.57|0
1654782300000|2022-06-09 13:45:00|102.46|100.06|99.95|97.55|103.16|100.76|99.11|96.71|0
1654782600000|2022-06-09 13:50:00|100|97.6|97.1|94.7|100.05|97.65|96.5|94.1|0
1654782900000|2022-06-09 13:55:00|97.24|94.84|96.84|94.44|99.08|96.68|96.64|94.24|0
1654783200000|2022-06-09 14:00:00|96.82|94.42|98.04|95.64|98.18|95.78|96.75|94.35|0
1654783500000|2022-06-09 14:05:00|98.23|95.83|100.15|97.75|100.34|97.94|98.06|95.66|0
1654783800000|2022-06-09 14:10:00|100.2|97.8|101.17|98.77|102.51|100.11|99.3|96.9|0
1654784100000|2022-06-09 14:15:00|101.12|98.72|100.27|97.87|101.41|99.01|99.14|96.74|0
1654784400000|2022-06-09 14:20:00|100.12|97.72|99.98|97.58|100.5|98.1|99.51|97.11|0
1654784700000|2022-06-09 14:25:00|99.93|97.53|99.37|96.97|100.4|98|99.37|96.97|0
1654785000000|2022-06-09 14:30:00|98.99|96.59|99.69|97.29|100.21|97.81|98.15|95.75|0
1654785300000|2022-06-09 14:35:00|99.46|97.06|98.89|96.49|99.88|97.48|98.66|96.26|0
1654785600000|2022-06-09 14:40:00|98.92|96.52|100.54|98.14|101.06|98.66|98.75|96.35|0
1654785900000|2022-06-09 14:45:00|100.49|98.09|101.15|98.75|101.56|99.16|100.4|98|0
1654786200000|2022-06-09 14:50:00|101.3|98.9|103.25|100.85|103.34|100.94|101.25|98.85|0
1654786500000|2022-06-09 14:55:00|103.34|100.94|102.23|99.83|103.73|101.33|101.9|99.5|0
1654786800000|2022-06-09 15:00:00|102.42|100.02|103.87|101.47|104.07|101.67|102.09|99.69|0
1654787100000|2022-06-09 15:05:00|103.92|101.52|103.58|101.18|104.65|102.25|103.39|100.99|0
1654787400000|2022-06-09 15:10:00|103.63|101.23|103|100.6|103.77|101.37|102.71|100.31|0
1654787700000|2022-06-09 15:15:00|102.9|100.5|103.24|100.84|103.53|101.13|102.71|100.31|0
1654788000000|2022-06-09 15:20:00|103.19|100.79|102.34|99.94|103.28|100.88|102.03|99.63|0
1654788300000|2022-06-09 15:25:00|102.37|99.97|103.18|100.78|103.43|101.03|102.17|99.77|0
1654788600000|2022-06-09 15:30:00|103.33|100.93|103.28|100.88|103.91|101.51|102.6|100.2|0
1654788900000|2022-06-09 15:35:00|103.13|100.73|102.79|100.39|103.47|101.07|102.34|99.94|0
1654789200000|2022-06-09 15:40:00|102.62|100.22|101.21|98.81|102.62|100.22|100.4|98|0
1654789500000|2022-06-09 15:45:00|101.35|98.95|103.21|100.81|103.35|100.95|100.97|98.57|0
1654789800000|2022-06-09 15:50:00|103.16|100.76|102.87|100.47|103.98|101.58|102.82|100.42|0
1654790100000|2022-06-09 15:55:00|102.82|100.42|102.05|99.65|102.96|100.56|101.95|99.55|0
1654790400000|2022-06-09 16:00:00|102.09|99.69|102.52|100.12|102.62|100.22|101.52|99.12|0
1654790700000|2022-06-09 16:05:00|102.48|100.08|103.05|100.65|103.44|101.04|102.33|99.93|0
1654791000000|2022-06-09 16:10:00|103.15|100.75|104.06|101.66|104.32|101.92|102.34|99.94|0
1654791300000|2022-06-09 16:15:00|104.11|101.71|103.87|101.47|104.5|102.1|103.82|101.42|0
1654791600000|2022-06-09 16:20:00|103.82|101.42|103.43|101.03|103.92|101.52|102.99|100.59|0
1654791900000|2022-06-09 16:25:00|103.48|101.08|102.46|100.06|103.62|101.22|102.13|99.73|0
1654792200000|2022-06-09 16:30:00|102.37|99.97|102.27|99.87|102.94|100.54|101.89|99.49|0
1654792500000|2022-06-09 16:35:00|102.32|99.92|102.12|99.72|102.46|100.06|101.72|99.32|0
1654792800000|2022-06-09 16:40:00|102.03|99.63|101.36|98.96|102.31|99.91|101.07|98.67|0
1654793100000|2022-06-09 16:45:00|101.4|99|101.88|99.48|102.07|99.67|101.26|98.86|0
1654793400000|2022-06-09 16:50:00|101.83|99.43|102.26|99.86|102.26|99.86|101.16|98.76|0
1654793700000|2022-06-09 16:55:00|102.4|100|100.78|98.38|102.74|100.34|100.45|98.05|0
1654794000000|2022-06-09 17:00:00|100.64|98.24|99.09|96.69|101.36|98.96|98.72|96.32|0
1654794300000|2022-06-09 17:05:00|99.14|96.74|99.09|96.69|99.14|96.74|98.06|95.66|0
1654794600000|2022-06-09 17:10:00|99|96.6|98.81|96.41|99.19|96.79|98.34|95.94|0
1654794900000|2022-06-09 17:15:00|98.95|96.55|99.09|96.69|99.51|97.11|98.72|96.32|0
1654795200000|2022-06-09 17:20:00|99.14|96.74|100.36|97.96|100.46|98.06|98.99|96.59|0
1654795500000|2022-06-09 17:25:00|100.41|98.01|101.07|98.67|101.36|98.96|100.22|97.82|0
1654795800000|2022-06-09 17:30:00|101.31|98.91|101.89|99.49|102.32|99.92|101.31|98.91|0
1654796100000|2022-06-09 17:35:00|101.94|99.54|101.98|99.58|102.71|100.31|101.74|99.34|0
1654796400000|2022-06-09 17:40:00|102.03|99.63|102.88|100.48|103.08|100.68|101.21|98.81|0
1654796700000|2022-06-09 17:45:00|103.01|100.61|102.16|99.76|103.08|100.68|102.06|99.66|0
1654797000000|2022-06-09 17:50:00|102.11|99.71|102.01|99.61|102.16|99.76|101.67|99.27|0
1654797300000|2022-06-09 17:55:00|102.06|99.66|100.9|98.5|102.1|99.7|100.86|98.46|0
1654797600000|2022-06-09 18:00:00|101|98.6|102.25|99.85|102.49|100.09|100.9|98.5|0
1654797900000|2022-06-09 18:05:00|102.29|99.89|102.19|99.79|102.68|100.28|101.76|99.36|0
1654798200000|2022-06-09 18:10:00|102.15|99.75|102.05|99.65|103.07|100.67|101.95|99.55|0
1654798500000|2022-06-09 18:15:00|102.1|99.7|102.43|100.03|102.63|100.23|101.85|99.45|0
1654798800000|2022-06-09 18:20:00|102.34|99.94|103.55|101.15|103.69|101.29|101.95|99.55|0
1654799100000|2022-06-09 18:25:00|103.5|101.1|102.86|100.46|103.84|101.44|102.52|100.12|0
1654799400000|2022-06-09 18:30:00|102.91|100.51|104.13|101.73|104.28|101.88|102.91|100.51|0
1654799700000|2022-06-09 18:35:00|104.18|101.78|104.57|102.17|104.87|102.47|103.89|101.49|0
1654800000000|2022-06-09 18:40:00|104.62|102.22|105.85|103.45|106|103.6|104.26|101.86|0
1654800300000|2022-06-09 18:45:00|105.95|103.55|105.45|103.05|106|103.6|104.96|102.56|0
1654800600000|2022-06-09 18:50:00|105.55|103.15|105.75|103.35|106.09|103.69|105.11|102.71|0
1654800900000|2022-06-09 18:55:00|105.85|103.45|107.24|104.84|107.29|104.89|105.42|103.02|0
1654801200000|2022-06-09 19:00:00|107.29|104.89|109.94|107.54|109.97|107.57|107.24|104.84|0
1654801500000|2022-06-09 19:05:00|110.04|107.64|110.6|108.2|110.96|108.56|109.79|107.39|0
1654801800000|2022-06-09 19:10:00|110.5|108.1|111.12|108.72|111.12|108.72|110.19|107.79|0
1654802100000|2022-06-09 19:15:00|111.17|108.77|110.34|107.94|111.22|108.82|109.93|107.53|0
1654802400000|2022-06-09 19:20:00|110.39|107.99|110.24|107.84|111.11|108.71|109.83|107.43|0
1654802700000|2022-06-09 19:25:00|110.19|107.79|112.41|110.01|112.41|110.01|110.19|107.79|0
1654803000000|2022-06-09 19:30:00|112.56|110.16|113.24|110.84|113.24|110.84|112.2|109.8|0
1654803300000|2022-06-09 19:35:00|113.29|110.89|112.92|110.52|113.34|110.94|112.4|110|0
1654803600000|2022-06-09 19:40:00|113.03|110.63|113.77|111.37|114.29|111.89|110.88|108.48|0
1654803900000|2022-06-09 19:45:00|113.93|111.53|115.15|112.75|115.96|113.56|113.72|111.32|0
1654804200000|2022-06-09 19:50:00|115.26|112.86|114.27|111.87|116.01|113.61|114.25|111.85|0
1654804500000|2022-06-09 19:55:00|114.37|111.97|117.17|114.77|117.22|114.82|114.11|111.71|0
1654804800000|2022-06-09 20:00:00|117.33|114.93|117.06|114.66|117.39|114.99|116.79|114.39|0
1654805100000|2022-06-09 20:05:00|117.11|114.71|117.22|114.82|117.27|114.87|116.41|114.01|0
1654805400000|2022-06-09 20:10:00|117.16|114.76|116.35|113.95|117.27|114.87|116.35|113.95|0
1654805700000|2022-06-09 20:15:00|116.71|113.91|116.82|114.02|117.31|114.51|116.6|113.8|0
1654806000000|2022-06-09 20:20:00|116.87|114.07|116.65|113.85|116.87|114.07|116.44|113.64|0
1654806300000|2022-06-09 20:25:00|116.6|113.8|116.54|113.74|116.92|114.12|116.54|113.74|0
1654806600000|2022-06-09 20:30:00|116.38|113.58|116.87|114.07|116.87|114.07|116.35|113.55|0
1654806900000|2022-06-09 20:35:00|116.86|114.06|116.97|114.17|117.03|114.23|116.7|113.9|0
1654807200000|2022-06-09 20:40:00|117.03|114.23|116.75|113.95|117.03|114.23|116.64|113.84|0
1654807500000|2022-06-09 20:45:00|116.7|113.9|116.24|113.44|116.7|113.9|116.21|113.41|0
1654807800000|2022-06-09 20:50:00|116.16|113.36|116.21|113.41|116.48|113.68|116.15|113.35|0
1654808100000|2022-06-09 20:55:00|116.26|113.46|115.86|113.06|116.32|113.52|115.61|112.81|0
1654808400000|2022-06-09 21:00:00|115.94|113.14|115.93|113.13|116.04|113.24|115.8|113|0
1654808700000|2022-06-09 21:05:00|115.94|113.14|115.94|113.14|116.01|113.21|115.83|113.03|0
1654809000000|2022-06-09 21:10:00|115.98|113.18|115.74|112.94|116.18|113.38|115.7|112.9|0
1654809300000|2022-06-09 21:15:00|115.8|113|115.82|113.02|115.97|113.17|115.57|112.77|0
1654809600000|2022-06-09 21:20:00|115.78|112.98|115.76|112.96|115.86|113.06|115.76|112.96|0
1654809900000|2022-06-09 21:25:00|115.78|112.98|115.81|113.01|115.83|113.03|115.72|112.92|0
1654810200000|2022-06-09 21:30:00|115.8|113|115.74|112.94|115.85|113.05|115.73|112.93|0
1654810500000|2022-06-09 21:35:00|115.73|112.93|115.72|112.92|115.77|112.97|115.69|112.89|0
1654810800000|2022-06-09 21:40:00|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1654811100000|2022-06-09 21:45:00|115.74|112.94|115.71|112.91|115.74|112.94|115.71|112.91|0
1654811400000|2022-06-09 21:50:00|115.66|112.86|115.68|112.88|115.71|112.91|115.66|112.86|0
1654811700000|2022-06-09 21:55:00|115.66|112.86|115.39|112.59|115.78|112.98|115.29|112.49|0
1654812000000|2022-06-09 22:00:00|115.29|112.49|115.75|112.95|116.2|113.4|115.26|112.46|0
1654812300000|2022-06-09 22:05:00|115.77|112.97|116.17|113.37|116.17|113.37|115.74|112.94|0
1654812600000|2022-06-09 22:10:00|116.23|113.43|116.5|113.7|116.5|113.7|116.17|113.37|0
1654812900000|2022-06-09 22:15:00|116.55|113.75|116.47|113.67|116.71|113.91|116.22|113.42|0
1654813200000|2022-06-09 22:20:00|116.44|113.64|116.92|114.12|116.98|114.18|116.44|113.64|0
1654813500000|2022-06-09 22:25:00|116.87|114.07|116.81|114.01|116.95|114.15|116.71|113.91|0
1654813800000|2022-06-09 22:30:00|116.76|113.96|116.65|113.85|116.92|114.12|116.6|113.8|0
1654814100000|2022-06-09 22:35:00|116.59|113.79|116.54|113.74|116.59|113.79|116.48|113.68|0
1654814400000|2022-06-09 22:40:00|116.48|113.68|116.59|113.79|116.59|113.79|116.48|113.68|0
1654814700000|2022-06-09 22:45:00|116.56|113.76|116.1|113.3|116.59|113.79|116.1|113.3|0
1654815000000|2022-06-09 22:50:00|116.05|113.25|116.48|113.68|116.53|113.73|115.99|113.19|0
1654815300000|2022-06-09 22:55:00|116.42|113.62|116.53|113.73|116.58|113.78|116.42|113.62|0
1654815600000|2022-06-09 23:00:00|116.42|113.62|116.47|113.67|116.64|113.84|116.42|113.62|0
1654815900000|2022-06-09 23:05:00|116.53|113.73|116.52|113.72|116.58|113.78|116.47|113.67|0
1654816200000|2022-06-09 23:10:00|116.58|113.78|116.41|113.61|116.58|113.78|116.41|113.61|0
1654816500000|2022-06-09 23:15:00|116.47|113.67|116.09|113.29|116.52|113.72|116.09|113.29|0
1654816800000|2022-06-09 23:20:00|116.03|113.23|115.71|112.91|116.03|113.23|115.66|112.86|0
1654817100000|2022-06-09 23:25:00|115.76|112.96|116.03|113.23|116.19|113.39|115.71|112.91|0
1654817400000|2022-06-09 23:30:00|116.08|113.28|115.92|113.12|116.14|113.34|115.71|112.91|0
1654817700000|2022-06-09 23:35:00|116.03|113.23|115.86|113.06|116.24|113.44|115.76|112.96|0
1654818000000|2022-06-09 23:40:00|115.81|113.01|115.92|113.12|116.02|113.22|115.54|112.74|0
1654818300000|2022-06-09 23:45:00|115.97|113.17|115.86|113.06|116.24|113.44|115.86|113.06|0
1654818600000|2022-06-09 23:50:00|115.97|113.17|116.07|113.27|116.18|113.38|115.32|112.52|0
1654818900000|2022-06-09 23:55:00|116.13|113.33|116.02|113.22|116.18|113.38|115.96|113.16|0
1654819200000|2022-06-10 00:00:00|115.91|113.11|115.48|112.68|116.39|113.59|115.42|112.62|0
1654819500000|2022-06-10 00:05:00|115.53|112.73|116.34|113.54|116.39|113.59|115.42|112.62|0
1654819800000|2022-06-10 00:10:00|116.39|113.59|117.09|114.29|117.39|114.59|116.39|113.59|0
1654820100000|2022-06-10 00:15:00|116.98|114.18|117.25|114.45|117.47|114.67|116.93|114.13|0
1654820400000|2022-06-10 00:20:00|117.31|114.51|117.41|114.61|117.41|114.61|116.76|113.96|0
1654820700000|2022-06-10 00:25:00|117.47|114.67|117.08|114.28|117.69|114.89|116.98|114.18|0
1654821000000|2022-06-10 00:30:00|117.25|114.45|116.76|113.96|117.46|114.66|116.7|113.9|0
1654821300000|2022-06-10 00:35:00|116.81|114.01|116.73|113.93|117.08|114.28|116.65|113.85|0
1654821600000|2022-06-10 00:40:00|116.7|113.9|116.67|113.87|116.86|114.06|116.54|113.74|0
1654821900000|2022-06-10 00:45:00|116.7|113.9|116.8|114|116.91|114.11|116.43|113.63|0
1654822200000|2022-06-10 00:50:00|116.83|114.03|117.13|114.33|117.24|114.44|116.75|113.95|0
1654822500000|2022-06-10 00:55:00|117.16|114.36|117.13|114.33|117.45|114.65|117.02|114.22|0
1654822800000|2022-06-10 01:00:00|117.02|114.22|116.74|113.94|117.34|114.54|116.58|113.78|0
1654823100000|2022-06-10 01:05:00|116.85|114.05|116.85|114.05|117.12|114.32|116.74|113.94|0
1654823400000|2022-06-10 01:10:00|116.8|114|116.74|113.94|117.2|114.4|116.6|113.8|0
1654823700000|2022-06-10 01:15:00|116.85|114.05|116.79|113.99|117.12|114.32|116.58|113.78|0
1654824000000|2022-06-10 01:20:00|116.74|113.94|117.44|114.64|117.55|114.75|116.63|113.83|0
1654824300000|2022-06-10 01:25:00|117.41|114.61|117.03|114.23|117.44|114.64|116.9|114.1|0
1654824600000|2022-06-10 01:30:00|117|114.2|116.84|114.04|117.17|114.37|116.62|113.82|0
1654824900000|2022-06-10 01:35:00|116.78|113.98|116.78|113.98|116.95|114.15|116.57|113.77|0
1654825200000|2022-06-10 01:40:00|116.73|113.93|117|114.2|117.11|114.31|116.73|113.93|0
1654825500000|2022-06-10 01:45:00|116.94|114.14|117.13|114.33|117.4|114.6|116.89|114.09|0
1654825800000|2022-06-10 01:50:00|117.08|114.28|117.1|114.3|117.32|114.52|116.83|114.03|0
1654826100000|2022-06-10 01:55:00|117.05|114.25|117.04|114.24|117.15|114.35|116.77|113.97|0
1654826400000|2022-06-10 02:00:00|117.02|114.22|116.88|114.08|117.15|114.35|116.72|113.92|0
1654826700000|2022-06-10 02:05:00|116.91|114.11|117.09|114.29|117.2|114.4|116.74|113.94|0
1654827000000|2022-06-10 02:10:00|117.04|114.24|116.96|114.16|117.09|114.29|116.87|114.07|0
1654827300000|2022-06-10 02:15:00|116.98|114.18|116.85|114.05|117.15|114.35|116.82|114.02|0
1654827600000|2022-06-10 02:20:00|116.87|114.07|116.49|113.69|116.87|114.07|116.49|113.69|0
1654827900000|2022-06-10 02:25:00|116.44|113.64|116.27|113.47|116.6|113.8|116.27|113.47|0
1654828200000|2022-06-10 02:30:00|116.14|113.34|115.89|113.09|116.38|113.58|115.89|113.09|0
1654828500000|2022-06-10 02:35:00|115.84|113.04|116.11|113.31|116.21|113.41|115.81|113.01|0
1654828800000|2022-06-10 02:40:00|116.13|113.33|116.37|113.57|116.48|113.68|116.11|113.31|0
1654829100000|2022-06-10 02:45:00|116.35|113.55|116.18|113.38|116.45|113.65|116.16|113.36|0
1654829400000|2022-06-10 02:50:00|116.21|113.41|116.05|113.25|116.26|113.46|116.05|113.25|0
1654829700000|2022-06-10 02:55:00|116.07|113.27|116.2|113.4|116.23|113.43|116.04|113.24|0
1654830000000|2022-06-10 03:00:00|116.15|113.35|115.18|112.38|116.15|113.35|115.13|112.33|0
1654830300000|2022-06-10 03:05:00|115.21|112.41|115.13|112.33|115.45|112.65|115.13|112.33|0
1654830600000|2022-06-10 03:10:00|115.1|112.3|114.75|111.95|115.18|112.38|114.7|111.9|0
1654830900000|2022-06-10 03:15:00|114.7|111.9|114.85|112.05|114.96|112.16|114.7|111.9|0
1654831200000|2022-06-10 03:20:00|114.8|112|114.8|112|114.8|112|114.59|111.79|0
1654831500000|2022-06-10 03:25:00|114.74|111.94|114.45|111.65|114.8|112|114.45|111.65|0
1654831800000|2022-06-10 03:30:00|114.48|111.68|114.85|112.05|114.85|112.05|114.34|111.54|0
1654832100000|2022-06-10 03:35:00|114.79|111.99|114.84|112.04|115.01|112.21|114.79|111.99|0
1654832400000|2022-06-10 03:40:00|114.9|112.1|115|112.2|115.14|112.34|114.9|112.1|0
1654832700000|2022-06-10 03:45:00|114.95|112.15|115|112.2|115.11|112.31|114.84|112.04|0
1654833000000|2022-06-10 03:50:00|114.97|112.17|115.27|112.47|115.32|112.52|114.95|112.15|0
1654833300000|2022-06-10 03:55:00|115.24|112.44|115.35|112.55|115.42|112.62|115.21|112.41|0
1654833600000|2022-06-10 04:00:00|115.32|112.52|115.42|112.62|115.42|112.62|115.26|112.46|0
1654833900000|2022-06-10 04:05:00|115.37|112.57|115.58|112.78|115.64|112.84|115.37|112.57|0
1654834200000|2022-06-10 04:10:00|115.61|112.81|115.58|112.78|115.77|112.97|115.53|112.73|0
1654834500000|2022-06-10 04:15:00|115.63|112.83|115.79|112.99|115.85|113.05|115.63|112.83|0
1654834800000|2022-06-10 04:20:00|115.74|112.94|115.68|112.88|115.74|112.94|115.68|112.88|0
1654835100000|2022-06-10 04:25:00|115.71|112.91|116.22|113.42|116.27|113.47|115.71|112.91|0
1654835400000|2022-06-10 04:30:00|116.27|113.47|116.49|113.69|116.59|113.79|116.27|113.47|0
1654835700000|2022-06-10 04:35:00|116.54|113.74|116.97|114.17|116.97|114.17|116.54|113.74|0
1654836000000|2022-06-10 04:40:00|117.03|114.23|116.86|114.06|117.08|114.28|116.64|113.84|0
1654836300000|2022-06-10 04:45:00|116.81|114.01|116.75|113.95|116.91|114.11|116.75|113.95|0
1654836600000|2022-06-10 04:50:00|116.8|114|116.75|113.95|116.86|114.06|116.69|113.89|0
1654836900000|2022-06-10 04:55:00|116.8|114|116.75|113.95|116.86|114.06|116.69|113.89|0
1654837200000|2022-06-10 05:00:00|116.69|113.89|116.15|113.35|116.8|114|116.15|113.35|0
1654837500000|2022-06-10 05:05:00|116.09|113.29|116.42|113.62|116.42|113.62|115.99|113.19|0
1654837800000|2022-06-10 05:10:00|116.36|113.56|116.14|113.34|116.47|113.67|116.14|113.34|0
1654838100000|2022-06-10 05:15:00|116.17|113.37|116.18|113.38|116.4|113.6|115.34|112.54|0
1654838400000|2022-06-10 05:20:00|116.08|113.28|116.29|113.49|116.4|113.6|116.02|113.22|0
1654838700000|2022-06-10 05:25:00|116.24|113.44|116.21|113.41|116.5|113.7|116.18|113.38|0
1654839000000|2022-06-10 05:30:00|116.18|113.38|115.86|113.06|116.29|113.49|115.64|112.84|0
1654839300000|2022-06-10 05:35:00|115.91|113.11|115.85|113.05|116.02|113.22|115.69|112.89|0
1654839600000|2022-06-10 05:40:00|115.8|113|115.9|113.1|115.96|113.16|115.64|112.84|0
1654839900000|2022-06-10 05:45:00|115.96|113.16|116.49|113.69|116.55|113.75|115.96|113.16|0
1654840200000|2022-06-10 05:50:00|116.47|113.67|116.71|113.91|116.98|114.18|116.47|113.67|0
1654840500000|2022-06-10 05:55:00|116.65|113.85|116.7|113.9|116.76|113.96|116.44|113.64|0
1654840800000|2022-06-10 06:00:00|116.6|113.8|115.9|113.1|116.6|113.8|115.5|112.7|0
1654841100000|2022-06-10 06:05:00|115.92|113.12|115.73|112.93|116.38|113.58|115.68|112.88|0
1654841400000|2022-06-10 06:10:00|115.68|112.88|115.3|112.5|115.97|113.17|115.25|112.45|0
1654841700000|2022-06-10 06:15:00|115.36|112.56|115.73|112.93|115.78|112.98|115.28|112.48|0
1654842000000|2022-06-10 06:20:00|115.62|112.82|115.81|113.01|116.16|113.36|115.62|112.82|0
1654842300000|2022-06-10 06:25:00|115.83|113.03|115.51|112.71|116.15|113.35|115.4|112.6|0
1654842600000|2022-06-10 06:30:00|115.56|112.76|115.91|113.11|115.99|113.19|115.56|112.76|0
1654842900000|2022-06-10 06:35:00|115.94|113.14|116.31|113.51|116.36|113.56|115.88|113.08|0
1654843200000|2022-06-10 06:40:00|116.26|113.46|116.04|113.24|116.31|113.51|115.66|112.86|0
1654843500000|2022-06-10 06:45:00|115.98|113.18|116.36|113.56|116.63|113.83|115.82|113.02|0
1654843800000|2022-06-10 06:50:00|116.47|113.67|115.87|113.07|116.57|113.77|115.71|112.91|0
1654844100000|2022-06-10 06:55:00|115.93|113.13|115.76|112.96|116.3|113.5|115.6|112.8|0
1654844400000|2022-06-10 07:00:00|115.71|112.91|116.3|113.5|116.38|113.58|115.17|112.37|0
1654844700000|2022-06-10 07:05:00|116.15|113.75|117.56|115.16|117.56|115.16|115.83|113.43|0
1654845000000|2022-06-10 07:10:00|117.67|115.27|117.77|115.37|118.37|115.97|117.45|115.05|0
1654845300000|2022-06-10 07:15:00|117.94|115.54|117.77|115.37|118.18|115.78|117.06|114.66|0
1654845600000|2022-06-10 07:20:00|117.93|115.53|119.25|116.85|119.25|116.85|117.88|115.48|0
1654845900000|2022-06-10 07:25:00|119.19|116.79|119.87|117.47|121.83|119.43|118.97|116.57|0
1654846200000|2022-06-10 07:30:00|119.82|117.42|119.27|116.87|119.93|117.53|118.77|116.37|0
1654846500000|2022-06-10 07:35:00|119.1|116.7|117.84|115.44|119.1|116.7|117.84|115.44|0
1654846800000|2022-06-10 07:40:00|117.9|115.5|118.44|116.04|118.58|116.18|117.84|115.44|0
1654847100000|2022-06-10 07:45:00|118.66|116.26|119.37|116.97|119.37|116.97|117.4|115|0
1654847400000|2022-06-10 07:50:00|119.29|116.89|119.42|117.02|119.48|117.08|118.49|116.09|0
1654847700000|2022-06-10 07:55:00|119.34|116.94|119.04|116.64|119.59|117.19|117.67|115.27|0
1654848000000|2022-06-10 08:00:00|119.15|116.75|117.5|115.1|119.37|116.97|117.29|114.89|0
1654848300000|2022-06-10 08:05:00|117.45|115.05|116.8|114.4|117.88|115.48|116.58|114.18|0
1654848600000|2022-06-10 08:10:00|116.9|114.5|116.77|114.37|117.23|114.83|116.23|113.83|0
1654848900000|2022-06-10 08:15:00|116.72|114.32|116.61|114.21|116.99|114.59|116.28|113.88|0
1654849200000|2022-06-10 08:20:00|116.58|114.18|117.09|114.69|117.15|114.75|116.58|114.18|0
1654849500000|2022-06-10 08:25:00|117.14|114.74|117.03|114.63|117.47|115.07|116.44|114.04|0
1654849800000|2022-06-10 08:30:00|117.06|114.66|117.36|114.96|117.41|115.01|116.65|114.25|0
1654850100000|2022-06-10 08:35:00|117.41|115.01|117.41|115.01|118.23|115.83|117.41|115.01|0
1654850400000|2022-06-10 08:40:00|117.46|115.06|117.3|114.9|117.9|115.5|117.3|114.9|0
1654850700000|2022-06-10 08:45:00|117.35|114.95|116.97|114.57|117.46|115.06|116.7|114.3|0
1654851000000|2022-06-10 08:50:00|116.92|114.52|118.38|115.98|118.6|116.2|116.75|114.35|0
1654851300000|2022-06-10 08:55:00|118.44|116.04|119.03|116.63|119.35|116.95|118.05|115.65|0
1654851600000|2022-06-10 09:00:00|119.09|116.69|118.59|116.19|119.2|116.8|118.05|115.65|0
1654851900000|2022-06-10 09:05:00|118.54|116.14|118.54|116.14|118.59|116.19|118.05|115.65|0
1654852200000|2022-06-10 09:10:00|118.48|116.08|118.21|115.81|118.78|116.38|117.83|115.43|0
1654852500000|2022-06-10 09:15:00|118.15|115.75|118.51|116.11|118.53|116.13|117.72|115.32|0
1654852800000|2022-06-10 09:20:00|118.59|116.19|118.75|116.35|118.8|116.4|118.21|115.81|0
1654853100000|2022-06-10 09:25:00|118.69|116.29|118.09|115.69|119.02|116.62|117.98|115.58|0
1654853400000|2022-06-10 09:30:00|117.93|115.53|117.93|115.53|118.15|115.75|117.87|115.47|0
1654853700000|2022-06-10 09:35:00|117.98|115.58|118.33|115.93|118.72|116.32|117.87|115.47|0
1654854000000|2022-06-10 09:40:00|118.25|115.85|117.38|114.98|118.58|116.18|117.38|114.98|0
1654854300000|2022-06-10 09:45:00|117.43|115.03|118.68|116.28|118.74|116.34|117.32|114.92|0
1654854600000|2022-06-10 09:50:00|118.57|116.17|119.17|116.77|119.17|116.77|118.52|116.12|0
1654854900000|2022-06-10 09:55:00|119.23|116.83|118.93|116.53|119.34|116.94|118.87|116.47|0
1654855200000|2022-06-10 10:00:00|118.95|116.55|119.01|116.61|119.36|116.96|118.3|115.9|0
1654855500000|2022-06-10 10:05:00|119.11|116.71|119.39|116.99|119.66|117.26|118.87|116.47|0
1654855800000|2022-06-10 10:10:00|119.22|116.82|119.22|116.82|119.83|117.43|119.06|116.66|0
1654856100000|2022-06-10 10:15:00|119.17|116.77|119.44|117.04|119.44|117.04|118.78|116.38|0
1654856400000|2022-06-10 10:20:00|119.49|117.09|120.26|117.86|120.26|117.86|118.7|116.3|0
1654856700000|2022-06-10 10:25:00|120.15|117.75|120.48|118.08|120.59|118.19|120.04|117.64|0
1654857000000|2022-06-10 10:30:00|120.54|118.14|120.37|117.97|120.7|118.3|119.98|117.58|0
1654857300000|2022-06-10 10:35:00|120.42|118.02|119.92|117.52|120.42|118.02|119.76|117.36|0
1654857600000|2022-06-10 10:40:00|119.87|117.47|120.31|117.91|120.36|117.96|119.87|117.47|0
1654857900000|2022-06-10 10:45:00|120.36|117.96|120.36|117.96|120.39|117.99|119.81|117.41|0
1654858200000|2022-06-10 10:50:00|120.31|117.91|119.81|117.41|120.58|118.18|119.81|117.41|0
1654858500000|2022-06-10 10:55:00|119.86|117.46|119.64|117.24|120.75|118.35|119.64|117.24|0
1654858800000|2022-06-10 11:00:00|119.58|117.18|120.22|117.82|120.3|117.9|119.47|117.07|0
1654859100000|2022-06-10 11:05:00|120.24|117.84|119.19|116.79|120.24|117.84|119.09|116.69|0
1654859400000|2022-06-10 11:10:00|119.25|116.85|119.03|116.63|119.83|117.43|118.87|116.47|0
1654859700000|2022-06-10 11:15:00|119.14|116.74|119.91|117.51|119.91|117.51|119.14|116.74|0
1654860000000|2022-06-10 11:20:00|119.96|117.56|119.68|117.28|120.07|117.67|119.35|116.95|0
1654860300000|2022-06-10 11:25:00|119.63|117.23|119.41|117.01|119.9|117.5|119.3|116.9|0
1654860600000|2022-06-10 11:30:00|119.52|117.12|118.25|115.85|119.52|117.12|117.98|115.58|0
1654860900000|2022-06-10 11:35:00|118.31|115.91|119.54|117.14|119.65|117.25|117.38|114.98|0
1654861200000|2022-06-10 11:40:00|119.49|117.09|119.32|116.92|119.76|117.36|119.16|116.76|0
1654861500000|2022-06-10 11:45:00|119.27|116.87|119.54|117.14|119.76|117.36|119.02|116.62|0
1654861800000|2022-06-10 11:50:00|119.59|117.19|119.76|117.36|119.87|117.47|119.38|116.98|0
1654862100000|2022-06-10 11:55:00|119.81|117.41|120.14|117.74|120.14|117.74|119.32|116.92|0
1654862400000|2022-06-10 12:00:00|120.08|117.68|119.75|117.35|120.08|117.68|118.93|116.53|0
1654862700000|2022-06-10 12:05:00|119.7|117.3|118.98|116.58|119.73|117.33|118.88|116.48|0
1654863000000|2022-06-10 12:10:00|118.93|116.53|118.71|116.31|119.2|116.8|118.65|116.25|0
1654863300000|2022-06-10 12:15:00|118.76|116.36|118.92|116.52|119.09|116.69|118.6|116.2|0
1654863600000|2022-06-10 12:20:00|118.79|116.39|118.92|116.52|119.25|116.85|118.76|116.36|0
1654863900000|2022-06-10 12:25:00|118.84|116.44|119.06|116.66|119.22|116.82|117.89|115.49|0
1654864200000|2022-06-10 12:30:00|121.4|119|130.07|127.67|130.93|128.53|121.4|119|0
1654864500000|2022-06-10 12:35:00|130.51|128.11|127.1|124.7|131.29|128.89|126.61|124.21|0
1654864800000|2022-06-10 12:40:00|126.99|124.59|128.21|125.81|128.21|125.81|124.68|122.28|0
1654865100000|2022-06-10 12:45:00|128.09|125.69|129.74|127.34|129.74|127.34|126.69|124.29|0
1654865400000|2022-06-10 12:50:00|129.83|127.43|130.09|127.69|131.4|129|129.68|127.28|0
1654865700000|2022-06-10 12:55:00|130.44|128.04|134.33|131.93|134.67|132.27|130.27|127.87|0
1654866000000|2022-06-10 13:00:00|134.3|131.9|129.8|127.4|134.3|131.9|129.27|126.87|0
1654866300000|2022-06-10 13:05:00|129.92|127.52|132.07|129.67|132.31|129.91|129.51|127.11|0
1654866600000|2022-06-10 13:10:00|132.01|129.61|131.89|129.49|132.46|130.06|130.99|128.59|0
1654866900000|2022-06-10 13:15:00|131.92|129.52|133.37|130.97|133.37|130.97|131.47|129.07|0
1654867200000|2022-06-10 13:20:00|133.28|130.88|134.98|132.58|135.5|133.1|132.13|129.73|0
1654867500000|2022-06-10 13:25:00|135.16|132.76|133.21|130.81|135.38|132.98|133.21|130.81|0
1654867800000|2022-06-10 13:30:00|133.15|130.75|136.82|134.42|137.32|134.92|131.22|128.82|0
1654868100000|2022-06-10 13:35:00|136.7|134.3|136.3|133.9|138.29|135.89|135.26|132.86|0
1654868400000|2022-06-10 13:40:00|136.42|134.02|134.09|131.69|136.67|134.27|134.09|131.69|0
1654868700000|2022-06-10 13:45:00|133.97|131.57|135.31|132.91|135.93|133.53|133.3|130.9|0
1654869000000|2022-06-10 13:50:00|135.71|133.31|137.84|135.44|138.03|135.63|134.88|132.48|0
1654869300000|2022-06-10 13:55:00|137.81|135.41|137.56|135.16|138.78|136.38|136.72|134.32|0
1654869600000|2022-06-10 14:00:00|138.43|136.03|142.25|139.85|142.96|140.56|138.43|136.03|0
1654869900000|2022-06-10 14:05:00|142.38|139.98|143.22|140.82|143.42|141.02|140.26|137.86|0
1654870200000|2022-06-10 14:10:00|143.35|140.95|143|140.6|144.42|142.02|142.65|140.25|0
1654870500000|2022-06-10 14:15:00|143.2|140.8|142.93|140.53|143.65|141.25|141.84|139.44|0
1654870800000|2022-06-10 14:20:00|143.06|140.66|143.89|141.49|144.61|142.21|142.67|140.27|0
1654871100000|2022-06-10 14:25:00|144.09|141.69|144.41|142.01|144.61|142.21|142.47|140.07|0
1654871400000|2022-06-10 14:30:00|144.61|142.21|145.16|142.76|146.49|144.09|143.12|140.72|0
1654871700000|2022-06-10 14:35:00|145.35|142.95|143.58|141.18|145.58|143.18|143.52|141.12|0
1654872000000|2022-06-10 14:40:00|143.81|141.41|142.63|140.23|145.06|142.66|142.63|140.23|0
1654872300000|2022-06-10 14:45:00|143.07|140.67|143.71|141.31|144.45|142.05|142.69|140.29|0
1654872600000|2022-06-10 14:50:00|143.64|141.24|143.47|141.07|144.9|142.5|142.27|139.87|0
1654872900000|2022-06-10 14:55:00|143.28|140.88|146.56|144.16|146.56|144.16|143.15|140.75|0
1654873200000|2022-06-10 15:00:00|146.69|144.29|147.77|145.37|148.2|145.8|145.78|143.38|0
1654873500000|2022-06-10 15:05:00|147.84|145.44|148.03|145.63|149.02|146.62|147.71|145.31|0
1654873800000|2022-06-10 15:10:00|148|145.6|148.1|145.7|148.69|146.29|146.99|144.59|0
1654874100000|2022-06-10 15:15:00|148.03|145.63|147.29|144.89|148.81|146.41|146.44|144.04|0
1654874400000|2022-06-10 15:20:00|147.03|144.63|148.65|146.25|148.72|146.32|146.38|143.98|0
1654874700000|2022-06-10 15:25:00|148.78|146.38|149.17|146.77|149.96|147.56|148.45|146.05|0
1654875000000|2022-06-10 15:30:00|149.63|147.23|149.56|147.16|150.49|148.09|149.04|146.64|0
1654875300000|2022-06-10 15:35:00|149.43|147.03|151.27|148.87|151.4|149|149.43|147.03|0
1654875600000|2022-06-10 15:40:00|151.6|149.2|148.68|146.28|151.73|149.33|148.64|146.24|0
1654875900000|2022-06-10 15:45:00|148.84|146.44|150.35|147.95|150.35|147.95|147.99|145.59|0
1654876200000|2022-06-10 15:50:00|150.48|148.08|149.88|147.48|150.74|148.34|149.16|146.76|0
1654876500000|2022-06-10 15:55:00|149.82|147.42|147.79|145.39|150.28|147.88|147.33|144.93|0
1654876800000|2022-06-10 16:00:00|147.85|145.45|147.46|145.06|148.18|145.78|146.75|144.35|0
1654877100000|2022-06-10 16:05:00|147.59|145.19|146.1|143.7|147.59|145.19|145.65|143.25|0
1654877400000|2022-06-10 16:10:00|146.17|143.77|148.37|145.97|148.5|146.1|146.17|143.77|0
1654877700000|2022-06-10 16:15:00|148.43|146.03|149.02|146.62|149.61|147.21|148.24|145.84|0
1654878000000|2022-06-10 16:20:00|149.08|146.68|148.95|146.55|149.15|146.75|147.78|145.38|0
1654878300000|2022-06-10 16:25:00|149.01|146.61|148.16|145.76|149.6|147.2|148.16|145.76|0
1654878600000|2022-06-10 16:30:00|148.1|145.7|148.68|146.28|149.08|146.68|147.25|144.85|0
1654878900000|2022-06-10 16:35:00|148.88|146.48|147.9|145.5|149.01|146.61|147.7|145.3|0
1654879200000|2022-06-10 16:40:00|147.83|145.43|147.57|145.17|148.42|146.02|146.73|144.33|0
1654879500000|2022-06-10 16:45:00|147.44|145.04|148.41|146.01|148.81|146.41|147.18|144.78|0
1654879800000|2022-06-10 16:50:00|148.67|146.27|149.79|147.39|149.92|147.52|148.61|146.21|0
1654880100000|2022-06-10 16:55:00|149.85|147.45|149|146.6|150.31|147.91|148.8|146.4|0
1654880400000|2022-06-10 17:00:00|149.06|146.66|149.65|147.25|150.44|148.04|148.6|146.2|0
1654880700000|2022-06-10 17:05:00|149.91|147.51|149.39|146.99|150.64|148.24|149.25|146.85|0
1654881000000|2022-06-10 17:10:00|149.32|146.92|150.04|147.64|150.63|148.23|148.93|146.53|0
1654881300000|2022-06-10 17:15:00|150.24|147.84|148.14|145.74|150.44|148.04|148.07|145.67|0
1654881600000|2022-06-10 17:20:00|148.2|145.8|147.15|144.75|148.66|146.26|147.15|144.75|0
1654881900000|2022-06-10 17:25:00|147.09|144.69|145.54|143.14|147.28|144.88|145.54|143.14|0
1654882200000|2022-06-10 17:30:00|145.86|143.46|147.15|144.75|148|145.6|145.79|143.39|0
1654882500000|2022-06-10 17:35:00|147.08|144.68|144.89|142.49|147.08|144.68|144.89|142.49|0
1654882800000|2022-06-10 17:40:00|144.82|142.42|145.4|143|146.05|143.65|144.76|142.36|0
1654883100000|2022-06-10 17:45:00|145.33|142.93|143.35|140.95|145.85|143.45|143.22|140.82|0
1654883400000|2022-06-10 17:50:00|143.16|140.76|144.69|142.29|144.75|142.35|142.34|139.94|0
1654883700000|2022-06-10 17:55:00|144.94|142.54|145.39|142.99|146.1|143.7|144.82|142.42|0
1654884000000|2022-06-10 18:00:00|145.33|142.93|147.01|144.61|147.2|144.8|145.2|142.8|0
1654884300000|2022-06-10 18:05:00|147.14|144.74|145.9|143.5|147.2|144.8|145.45|143.05|0
1654884600000|2022-06-10 18:10:00|145.71|143.31|145.31|142.91|146.42|144.02|145.05|142.65|0
1654884900000|2022-06-10 18:15:00|145.37|142.97|143.32|140.92|145.83|143.43|142.94|140.54|0
1654885200000|2022-06-10 18:20:00|143.38|140.98|142.24|139.84|143.38|140.98|141.79|139.39|0
1654885500000|2022-06-10 18:25:00|142.05|139.65|143.95|141.55|144.59|142.19|142.05|139.65|0
1654885800000|2022-06-10 18:30:00|143.89|141.49|143.24|140.84|144.47|142.07|142.3|139.9|0
1654886100000|2022-06-10 18:35:00|143.31|140.91|144.32|141.92|144.45|142.05|143.31|140.91|0
1654886400000|2022-06-10 18:40:00|144.45|142.05|144.96|142.56|145.8|143.4|144.32|141.92|0
1654886700000|2022-06-10 18:45:00|145.03|142.63|142.54|140.14|145.09|142.69|142.54|140.14|0
1654887000000|2022-06-10 18:50:00|142.66|140.26|142.31|139.91|143.55|141.15|142.31|139.91|0
1654887300000|2022-06-10 18:55:00|142.22|139.82|141.08|138.68|142.69|140.29|140.52|138.12|0
1654887600000|2022-06-10 19:00:00|141.02|138.62|143.58|141.18|143.87|141.47|140.27|137.87|0
1654887900000|2022-06-10 19:05:00|143.67|141.27|143.8|141.4|144.89|142.49|143.29|140.89|0
1654888200000|2022-06-10 19:10:00|143.86|141.46|141.43|139.03|144.05|141.65|141.11|138.71|0
1654888500000|2022-06-10 19:15:00|141.62|139.22|139.98|137.58|141.68|139.28|139.79|137.39|0
1654888800000|2022-06-10 19:20:00|139.86|137.46|140.35|137.95|142.82|140.42|139.86|137.46|0
1654889100000|2022-06-10 19:25:00|140.1|137.7|139.98|137.58|140.16|137.76|137.27|134.87|0
1654889400000|2022-06-10 19:30:00|140.16|137.76|141.61|139.21|141.98|139.58|139.98|137.58|0
1654889700000|2022-06-10 19:35:00|141.67|139.27|140.72|138.32|142.3|139.9|139.41|137.01|0
1654890000000|2022-06-10 19:40:00|140.85|138.45|143.38|140.98|143.95|141.55|140.16|137.76|0
1654890300000|2022-06-10 19:45:00|143.35|140.95|146.2|143.8|146.33|143.93|143.12|140.72|0
1654890600000|2022-06-10 19:50:00|146.46|144.06|145.22|142.82|146.59|144.19|142.5|140.1|0
1654890900000|2022-06-10 19:55:00|145.15|142.75|148.74|146.34|148.74|146.34|144.51|142.11|0
1654891200000|2022-06-10 20:00:00|148.71|146.31|143.96|141.56|149.2|146.8|143.96|141.56|0
1654891500000|2022-06-10 20:05:00|143.9|141.5|144.22|141.82|144.58|142.18|143.83|141.43|0
1654891800000|2022-06-10 20:10:00|144.15|141.75|145.5|143.1|146.55|144.15|143.7|141.3|0
1655103900000|2022-06-13 07:05:00|166.03|163.63|163.71|161.31|166.1|163.7|163.46|161.06|0
1655104200000|2022-06-13 07:10:00|163.86|161.46|166.1|163.7|166.75|164.35|163.86|161.46|0
1655104500000|2022-06-13 07:15:00|166.61|164.21|167.33|164.93|167.37|164.97|165.66|163.26|0
1655104800000|2022-06-13 07:20:00|167|164.6|165.15|162.75|167.29|164.89|165.04|162.64|0
1655105100000|2022-06-13 07:25:00|165.18|162.78|166.85|164.45|167.33|164.93|164.97|162.57|0
1655105400000|2022-06-13 07:30:00|166.74|164.34|169.34|166.94|169.49|167.09|166.74|164.34|0
1655105700000|2022-06-13 07:35:00|169.2|166.8|169.31|166.91|169.56|167.16|166.96|164.56|0
1655106000000|2022-06-13 07:40:00|169.09|166.69|170.01|167.61|170.08|167.68|168.53|166.13|0
1655106300000|2022-06-13 07:45:00|169.86|167.46|168.2|165.8|170.12|167.72|167.87|165.47|0
1655106600000|2022-06-13 07:50:00|168.23|165.83|168.3|165.9|168.52|166.12|167.02|164.62|0
1655106900000|2022-06-13 07:55:00|168.6|166.2|169.33|166.93|169.59|167.19|167.93|165.53|0
1655107200000|2022-06-13 08:00:00|169.63|167.23|171.67|169.27|171.71|169.31|169.48|167.08|0
1655107500000|2022-06-13 08:05:00|171.63|169.23|171.11|168.71|171.93|169.53|170.74|168.34|0
1655107800000|2022-06-13 08:10:00|171.07|168.67|173.97|171.57|174|171.6|170.66|168.26|0
1655108100000|2022-06-13 08:15:00|174|171.6|176.35|173.95|176.73|174.33|173.47|171.07|0
1655108400000|2022-06-13 08:20:00|176.23|173.83|176.42|174.02|176.46|174.06|175.36|172.96|0
1655108700000|2022-06-13 08:25:00|176.5|174.1|175.96|173.56|176.54|174.14|175.13|172.73|0
1655109000000|2022-06-13 08:30:00|176.11|173.71|173.39|170.99|176.42|174.02|173.39|170.99|0
1655109300000|2022-06-13 08:35:00|173.46|171.06|174.03|171.63|175.12|172.72|173.31|170.91|0
1655109600000|2022-06-13 08:40:00|174.1|171.7|173.46|171.06|174.82|172.42|172.49|170.09|0
1655109900000|2022-06-13 08:45:00|173.84|171.44|174.81|172.41|175.19|172.79|173.53|171.13|0
1655110200000|2022-06-13 08:50:00|174.78|172.38|174.36|171.96|175.95|173.55|173.44|171.04|0
1655110500000|2022-06-13 08:55:00|174.24|171.84|175.45|173.05|175.49|173.09|173.98|171.58|0
1655110800000|2022-06-13 09:00:00|175.56|173.16|173.6|171.2|175.87|173.47|173.6|171.2|0
1655111100000|2022-06-13 09:05:00|173.63|171.23|173.29|170.89|174.8|172.4|173.22|170.82|0
1655111400000|2022-06-13 09:10:00|173.44|171.04|174.04|171.64|174.35|171.95|173.29|170.89|0
1655111700000|2022-06-13 09:15:00|174.12|171.72|173.44|171.04|174.99|172.59|173.14|170.74|0
1655112000000|2022-06-13 09:20:00|173.36|170.96|174|171.6|174.19|171.79|171.56|169.16|0
1655112300000|2022-06-13 09:25:00|173.96|171.56|174.03|171.63|174.3|171.9|173.36|170.96|0
1655112600000|2022-06-13 09:30:00|173.96|171.56|174.41|172.01|174.71|172.31|173.51|171.11|0
1655112900000|2022-06-13 09:35:00|173.88|171.48|174.56|172.16|175.47|173.07|173.66|171.26|0
1655113200000|2022-06-13 09:40:00|174.41|172.01|174.78|172.38|175.92|173.52|173.8|171.4|0
1655113500000|2022-06-13 09:45:00|174.63|172.23|173.72|171.32|175.09|172.69|173.46|171.06|0
1655113800000|2022-06-13 09:50:00|173.8|171.4|174.55|172.15|174.7|172.3|173.69|171.29|0
1655114100000|2022-06-13 09:55:00|174.7|172.3|173.42|171.02|175.31|172.91|172.82|170.42|0
1655114400000|2022-06-13 10:00:00|173.19|170.79|173.41|171.01|174.09|171.69|172.52|170.12|0
1655114700000|2022-06-13 10:05:00|173.49|171.09|171.84|169.44|173.71|171.31|171.84|169.44|0
1655115000000|2022-06-13 10:10:00|171.76|169.36|171.05|168.65|172.06|169.66|170.83|168.43|0
1655115300000|2022-06-13 10:15:00|171.16|168.76|172.47|170.07|172.88|170.48|171.16|168.76|0
1655115600000|2022-06-13 10:20:00|172.51|170.11|172.88|170.48|173.29|170.89|171.91|169.51|0
1655115900000|2022-06-13 10:25:00|173.18|170.78|172.61|170.21|173.18|170.78|171.9|169.5|0
1655116200000|2022-06-13 10:30:00|172.58|170.18|170.93|168.53|172.95|170.55|170.82|168.42|0
1655116500000|2022-06-13 10:35:00|170.9|168.5|171.9|169.5|172.31|169.91|170.56|168.16|0
1655116800000|2022-06-13 10:40:00|171.94|169.54|170.7|168.3|172.08|169.68|170.55|168.15|0
1655117100000|2022-06-13 10:45:00|170.78|168.38|171.82|169.42|172.23|169.83|170.63|168.23|0
1655117400000|2022-06-13 10:50:00|171.89|169.49|170.77|168.37|172.26|169.86|170.62|168.22|0
1655117700000|2022-06-13 10:55:00|170.74|168.34|171.7|169.3|172|169.6|170.55|168.15|0
1655118000000|2022-06-13 11:00:00|171.22|168.82|169.99|167.59|171.29|168.89|169.66|167.26|0
1655118300000|2022-06-13 11:05:00|169.95|167.55|171.51|169.11|171.73|169.33|169.58|167.18|0
1655118600000|2022-06-13 11:10:00|171.43|169.03|171.95|169.55|172.67|170.27|171.43|169.03|0
1655118900000|2022-06-13 11:15:00|172.03|169.63|172.1|169.7|172.32|169.92|170.87|168.47|0
1655119200000|2022-06-13 11:20:00|172.32|169.92|173.3|170.9|173.45|171.05|171.95|169.55|0
1655119500000|2022-06-13 11:25:00|173.15|170.75|172.17|169.77|173.6|171.2|171.42|169.02|0
1655119800000|2022-06-13 11:30:00|172.09|169.69|173.22|170.82|173.37|170.97|171.2|168.8|0
1655120100000|2022-06-13 11:35:00|173.18|170.78|172.2|169.8|173.44|171.04|171.64|169.24|0
1655120400000|2022-06-13 11:40:00|172.13|169.73|174.27|171.87|174.27|171.87|171.9|169.5|0
1655120700000|2022-06-13 11:45:00|174.19|171.79|174.72|172.32|174.72|172.32|173.7|171.3|0
1655121000000|2022-06-13 11:50:00|174.64|172.24|174.38|171.98|175.25|172.85|174.19|171.79|0
1655121300000|2022-06-13 11:55:00|174.3|171.9|174.94|172.54|175.17|172.77|174.19|171.79|0
1655121600000|2022-06-13 12:00:00|175.82|173.42|174.64|172.24|175.93|173.53|173.78|171.38|0
1655121900000|2022-06-13 12:05:00|174.68|172.28|174.3|171.9|175.55|173.15|173.77|171.37|0
1655122200000|2022-06-13 12:10:00|174.22|171.82|171.97|169.57|174.45|172.05|171.97|169.57|0
1655122500000|2022-06-13 12:15:00|172.09|169.69|170.42|168.02|173.11|170.71|170.2|167.8|0
1655122800000|2022-06-13 12:20:00|170.35|167.95|169.53|167.13|170.49|168.09|169.31|166.91|0
1655123100000|2022-06-13 12:25:00|169.68|167.28|170.12|167.72|170.49|168.09|169.38|166.98|0
1655123400000|2022-06-13 12:30:00|170.19|167.79|170.56|168.16|170.56|168.16|169.38|166.98|0
1655123700000|2022-06-13 12:35:00|170.64|168.24|171.73|169.33|172.63|170.23|170.41|168.01|0
1655124000000|2022-06-13 12:40:00|171.95|169.55|172.62|170.22|173.26|170.86|171.43|169.03|0
1655124300000|2022-06-13 12:45:00|172.7|170.3|173.29|170.89|173.75|171.35|172.32|169.92|0
1655124600000|2022-06-13 12:50:00|173.22|170.82|173.52|171.12|173.67|171.27|172.17|169.77|0
1655124900000|2022-06-13 12:55:00|173.44|171.04|174.27|171.87|174.42|172.02|172.84|170.44|0
1655125200000|2022-06-13 13:00:00|174.34|171.94|174.79|172.39|175.17|172.77|174.34|171.94|0
1655125500000|2022-06-13 13:05:00|174.72|172.32|174.56|172.16|175.21|172.81|174.04|171.64|0
1655125800000|2022-06-13 13:10:00|174.72|172.32|173.24|170.84|174.72|172.32|173.09|170.69|0
1655126100000|2022-06-13 13:15:00|173.17|170.77|174.37|171.97|174.37|171.97|172.87|170.47|0
1655126400000|2022-06-13 13:20:00|174.45|172.05|175.43|173.03|175.58|173.18|174.37|171.97|0
1655126700000|2022-06-13 13:25:00|175.35|172.95|176.26|173.86|176.34|173.94|174.9|172.5|0
1655127000000|2022-06-13 13:30:00|176.57|174.17|172.11|169.71|176.57|174.17|170.88|168.48|0
1655127300000|2022-06-13 13:35:00|172.26|169.86|174.97|172.57|174.97|172.57|170.77|168.37|0
1655127600000|2022-06-13 13:40:00|175.27|172.87|174.58|172.18|178.4|176|174.21|171.81|0
1655127900000|2022-06-13 13:45:00|175.08|172.68|176.33|173.93|176.6|174.2|171.96|169.56|0
1655128200000|2022-06-13 13:50:00|176.4|174|175.94|173.54|176.86|174.46|174.43|172.03|0
1655128500000|2022-06-13 13:55:00|175.98|173.58|176.17|173.77|176.44|174.04|174.2|171.8|0
1655128800000|2022-06-13 14:00:00|175.9|173.5|176.4|174|177.85|175.45|167.04|164.64|0
1655129100000|2022-06-13 14:05:00|176.55|174.15|176.32|173.92|176.93|174.53|173.7|171.3|0
1655129400000|2022-06-13 14:10:00|176.39|173.99|179.78|177.38|180.01|177.61|175.33|172.93|0
1655129700000|2022-06-13 14:15:00|179.9|177.5|182.71|180.31|183.66|181.26|179.9|177.5|0
1655130000000|2022-06-13 14:20:00|183.02|180.62|184.13|181.73|184.13|181.73|181.37|178.97|0
1655130300000|2022-06-13 14:25:00|184.21|181.81|185.65|183.25|186.53|184.13|183.26|180.86|0
1655130600000|2022-06-13 14:30:00|185.81|183.41|183.14|180.74|185.93|183.53|182.82|180.42|0
1655130900000|2022-06-13 14:35:00|183.29|180.89|183.13|180.73|183.45|181.05|181.65|179.25|0
1655131200000|2022-06-13 14:40:00|183.45|181.05|187.02|184.62|187.7|185.3|183.45|181.05|0
1655131500000|2022-06-13 14:45:00|187.18|184.78|189.11|186.71|189.67|187.27|186.86|184.46|0
1655131800000|2022-06-13 14:50:00|189.19|186.79|188.86|186.46|191.12|188.72|188.46|186.06|0
1655132100000|2022-06-13 14:55:00|188.78|186.38|189.18|186.78|189.51|187.11|187.66|185.26|0
1655132400000|2022-06-13 15:00:00|188.86|186.46|191.44|189.04|192.01|189.61|188.78|186.38|0
1655132700000|2022-06-13 15:05:00|191.52|189.12|191.2|188.8|192.09|189.69|190.87|188.47|0
1655133000000|2022-06-13 15:10:00|191.36|188.96|188.93|186.53|192.26|189.86|188.85|186.45|0
1655133300000|2022-06-13 15:15:00|189.17|186.77|184.38|181.98|189.17|186.77|184.22|181.82|0
1655133600000|2022-06-13 15:20:00|184.54|182.14|181.8|179.4|185.34|182.94|181.8|179.4|0
1655133900000|2022-06-13 15:25:00|181.57|179.17|184.46|182.06|184.94|182.54|181.25|178.85|0
1655134200000|2022-06-13 15:30:00|184.54|182.14|183.99|181.59|186.52|184.12|183.12|180.72|0
1655134500000|2022-06-13 15:35:00|184.46|182.06|180.62|178.22|184.46|182.06|180.62|178.22|0
1655134800000|2022-06-13 15:40:00|180.55|178.15|179.62|177.22|181.83|179.43|178.62|176.22|0
1655135100000|2022-06-13 15:45:00|179.54|177.14|180.72|178.32|182.27|179.87|179.31|176.91|0
1655135400000|2022-06-13 15:50:00|180.68|178.28|183.76|181.36|183.92|181.52|179.71|177.31|0
1655135700000|2022-06-13 15:55:00|183.68|181.28|181.41|179.01|183.76|181.36|181.25|178.85|0
1655136000000|2022-06-13 16:00:00|181.8|179.4|181.31|178.91|182.81|180.41|179.4|177|0
1655136300000|2022-06-13 16:05:00|181.07|178.67|180.14|177.74|182.48|180.08|178.06|175.66|0
1655136600000|2022-06-13 16:10:00|180.68|178.28|178.98|176.58|181.31|178.91|176.91|174.51|0
1655136900000|2022-06-13 16:15:00|178.82|176.42|179.25|176.85|180.6|178.2|177.52|175.12|0
1655137200000|2022-06-13 16:20:00|179.21|176.81|179.13|176.73|179.98|177.58|177.29|174.89|0
1655137500000|2022-06-13 16:25:00|179.17|176.77|178.66|176.26|179.51|177.11|177.36|174.96|0
1655137800000|2022-06-13 16:30:00|179.05|176.65|175.15|172.75|179.9|177.5|174.32|171.92|0
1655138100000|2022-06-13 16:35:00|175.38|172.98|171.51|169.11|175.38|172.98|170.62|168.22|0
1655138400000|2022-06-13 16:40:00|171.29|168.89|176.69|174.29|177|174.6|171.29|168.89|0
1655138700000|2022-06-13 16:45:00|176.92|174.52|177.53|175.13|177.69|175.29|176.01|173.61|0
1655139000000|2022-06-13 16:50:00|177.76|175.36|179.22|176.82|179.38|176.98|176.15|173.75|0
1655139300000|2022-06-13 16:55:00|179.38|176.98|180.97|178.57|181.24|178.84|178.53|176.13|0
1655139600000|2022-06-13 17:00:00|180.93|178.53|183.38|180.5|183.38|180.5|180.11|177.23|0
1655139900000|2022-06-13 17:05:00|183.62|180.74|182.52|179.64|184.25|181.37|182.52|179.64|0
1655140200000|2022-06-13 17:10:00|182.6|179.72|182.52|179.64|184.09|181.21|182.52|179.64|0
1655140500000|2022-06-13 17:15:00|182.67|179.79|182.59|179.71|183.38|180.5|182.12|179.24|0
1655140800000|2022-06-13 17:20:00|183.14|180.26|183.45|180.57|184.16|181.28|182.55|179.67|0
1655141100000|2022-06-13 17:25:00|183.22|180.34|183.84|180.96|185.11|182.23|182.82|179.94|0
1655141400000|2022-06-13 17:30:00|184.08|181.2|185.26|182.38|185.42|182.54|182.9|180.02|0
1655141700000|2022-06-13 17:35:00|185.34|182.46|182.66|179.78|185.58|182.7|182.66|179.78|0
1655142000000|2022-06-13 17:40:00|182.74|179.86|178.85|175.97|182.74|179.86|178.85|175.97|0
1655142300000|2022-06-13 17:45:00|178.78|175.9|176.27|173.39|179.32|176.44|176.27|173.39|0
1655142600000|2022-06-13 17:50:00|176.35|173.47|178.64|175.76|179.33|176.45|175.66|172.78|0
1655142900000|2022-06-13 17:55:00|177.95|175.07|177.49|174.61|178.41|175.53|176.8|173.92|0
1655143200000|2022-06-13 18:00:00|177.56|174.68|179.63|177.23|180.33|177.93|177.49|174.61|0
1655143500000|2022-06-13 18:05:00|179.71|177.31|182|179.6|183.88|181.48|179.67|177.27|0
1655143800000|2022-06-13 18:10:00|182.24|179.84|183.57|181.17|183.73|181.33|181.45|179.05|0
1655144100000|2022-06-13 18:15:00|184.21|181.33|182.24|179.36|184.21|181.33|181.85|178.97|0
1655144400000|2022-06-13 18:20:00|182.16|179.28|182.47|179.59|182.63|179.75|180.6|177.72|0
1655144700000|2022-06-13 18:25:00|182.55|179.67|182.47|179.59|182.78|179.9|181.3|178.42|0
1655145000000|2022-06-13 18:30:00|182.7|179.82|183.02|180.14|185.62|182.74|182.08|179.2|0
1655145300000|2022-06-13 18:35:00|183.09|180.21|180.91|178.03|183.25|180.37|179.2|176.32|0
1655145600000|2022-06-13 18:40:00|180.6|177.72|180.76|177.88|181.85|178.97|178.98|176.1|0
1655145900000|2022-06-13 18:45:00|180.44|177.56|181.14|178.26|182.15|179.27|179.44|176.56|0
1655146200000|2022-06-13 18:50:00|181.37|178.49|182.78|179.9|183.41|180.53|181.37|178.49|0
1655146500000|2022-06-13 18:55:00|183.17|180.29|185.22|182.34|185.85|182.97|183.17|180.29|0
1655146800000|2022-06-13 19:00:00|185.61|182.73|184.9|182.02|187.37|184.49|184.2|181.32|0
1655147100000|2022-06-13 19:05:00|185.14|182.26|187.12|184.24|187.44|184.56|184.12|181.24|0
1655147400000|2022-06-13 19:10:00|187.2|184.32|188.64|185.76|189.21|186.33|187.12|184.24|0
1655147700000|2022-06-13 19:15:00|188.88|186|187.44|184.56|190.5|187.62|182.46|179.58|0
1655148000000|2022-06-13 19:20:00|187.84|184.96|190.09|187.21|190.33|187.45|186.08|183.2|0
1655148300000|2022-06-13 19:25:00|190.33|187.45|192.11|189.23|192.11|189.23|189.2|186.32|0
1655148600000|2022-06-13 19:30:00|192.07|189.19|193.25|190.37|194.73|191.85|191.54|188.66|0
1655148900000|2022-06-13 19:35:00|193.08|190.2|194.06|191.18|194.27|191.39|189.92|187.04|0
1655149200000|2022-06-13 19:40:00|193.94|191.06|197.64|194.76|198.22|195.34|193.65|190.77|0
1655149500000|2022-06-13 19:45:00|197.72|194.84|196.94|194.06|198.05|195.17|194.81|191.93|0
1655149800000|2022-06-13 19:50:00|197.02|194.14|194.65|191.77|200.3|197.42|194.36|191.48|0
1655150100000|2022-06-13 19:55:00|194.28|191.4|191.61|188.73|195.71|192.83|191.61|188.73|0
1655150400000|2022-06-13 20:00:00|192.09|189.21|191.76|188.88|194.79|191.91|191.76|188.88|0
1655150700000|2022-06-13 20:05:00|191.85|188.97|190.19|187.79|192.05|189.17|190.14|187.74|0
1655151000000|2022-06-13 20:10:00|190.14|187.74|190.87|188.47|190.95|188.55|188.69|186.29|0
1655151300000|2022-06-13 20:15:00|190.83|188.03|191.23|188.43|191.84|189.04|190.06|187.26|0
1655151600000|2022-06-13 20:20:00|191.31|188.51|192.61|189.81|192.69|189.89|191.15|188.35|0
1655151900000|2022-06-13 20:25:00|192.69|189.89|191.71|188.91|192.85|190.05|191.47|188.67|0
1655152200000|2022-06-13 20:30:00|191.63|188.83|190.86|188.06|191.63|188.83|190.49|187.69|0
1655152500000|2022-06-13 20:35:00|190.94|188.14|189.93|187.13|191.38|188.58|189.76|186.96|0
1655152800000|2022-06-13 20:40:00|190.01|187.21|189.92|187.12|190.37|187.57|189.6|186.8|0
1655153100000|2022-06-13 20:45:00|189.84|187.04|190.4|187.6|190.49|187.69|189.48|186.68|0
1655153400000|2022-06-13 20:50:00|190.45|187.65|190.2|187.4|191.01|188.21|190.04|187.24|0
1655153700000|2022-06-13 20:55:00|190.12|187.32|190.44|187.64|191.25|188.45|190|187.2|0
1655154000000|2022-06-13 21:00:00|190.45|187.65|190.63|187.83|190.68|187.88|190.33|187.53|0
1655154300000|2022-06-13 21:05:00|190.66|187.86|190.49|187.69|190.66|187.86|190.39|187.59|0
1655154600000|2022-06-13 21:10:00|190.6|187.8|190.68|187.88|190.76|187.96|190.44|187.64|0
1655154900000|2022-06-13 21:15:00|190.63|187.83|190.48|187.68|190.63|187.83|190.41|187.61|0
1655155200000|2022-06-13 21:20:00|190.5|187.7|190.07|187.27|190.56|187.76|190.07|187.27|0
1655155500000|2022-06-13 21:25:00|190.04|187.24|190.1|187.3|190.16|187.36|189.91|187.11|0
1655155800000|2022-06-13 21:30:00|190.08|187.28|190.03|187.23|190.09|187.29|189.82|187.02|0
1655156100000|2022-06-13 21:35:00|189.97|187.17|189.86|187.06|189.99|187.19|189.77|186.97|0
1655156400000|2022-06-13 21:40:00|189.89|187.09|190.09|187.29|190.13|187.33|189.89|187.09|0
1655156700000|2022-06-13 21:45:00|190.03|187.23|190.22|187.42|190.26|187.46|190.02|187.22|0
1655157000000|2022-06-13 21:50:00|190.15|187.35|190.08|187.28|190.26|187.46|189.93|187.13|0
1655157300000|2022-06-13 21:55:00|190.12|187.32|189.96|187.16|190.22|187.42|189.82|187.02|0
1655157600000|2022-06-13 22:00:00|189.84|187.04|188.75|185.95|189.84|187.04|187.87|185.07|0
1655157900000|2022-06-13 22:05:00|188.67|185.87|187.47|184.67|188.67|185.87|187.47|184.67|0
1655158200000|2022-06-13 22:10:00|187.55|184.75|187.47|184.67|187.71|184.91|187.23|184.43|0
1655158500000|2022-06-13 22:15:00|187.39|184.59|186.83|184.03|187.39|184.59|186.75|183.95|0
1655158800000|2022-06-13 22:20:00|186.79|183.99|186.95|184.15|187.46|184.66|186.67|183.87|0
1655159100000|2022-06-13 22:25:00|186.9|184.1|186.82|184.02|187.22|184.42|186.82|184.02|0
1655159400000|2022-06-13 22:30:00|186.86|184.06|187.3|184.5|187.46|184.66|186.74|183.94|0
1655159700000|2022-06-13 22:35:00|187.46|184.66|187.37|184.57|187.62|184.82|187.37|184.57|0
1655160000000|2022-06-13 22:40:00|187.42|184.62|187.73|184.93|187.93|185.13|187.29|184.49|0
1655160300000|2022-06-13 22:45:00|187.77|184.97|187.85|185.05|188.13|185.33|187.77|184.97|0
1655160600000|2022-06-13 22:50:00|187.93|185.13|187.93|185.13|188.33|185.53|187.89|185.09|0
1655160900000|2022-06-13 22:55:00|187.89|185.09|188.24|185.44|188.24|185.44|187.57|184.77|0
1655161200000|2022-06-13 23:00:00|188.16|185.36|188.64|185.84|188.64|185.84|187.92|185.12|0
1655161500000|2022-06-13 23:05:00|188.56|185.76|188.64|185.84|188.72|185.92|188.2|185.4|0
1655161800000|2022-06-13 23:10:00|188.72|185.92|189.16|186.36|189.36|186.56|188.6|185.8|0
1655162100000|2022-06-13 23:15:00|189.2|186.4|189.72|186.92|190.16|187.36|189.2|186.4|0
1655162400000|2022-06-13 23:20:00|189.76|186.96|189.11|186.31|189.8|187|189.03|186.23|0
1655162700000|2022-06-13 23:25:00|189.07|186.27|189.03|186.23|189.59|186.79|188.91|186.11|0
1655163000000|2022-06-13 23:30:00|189.11|186.31|189.95|187.15|189.99|187.19|188.87|186.07|0
1655163300000|2022-06-13 23:35:00|189.87|187.07|190.6|187.8|190.6|187.8|189.67|186.87|0
1655163600000|2022-06-13 23:40:00|190.64|187.84|191.04|188.24|191.08|188.28|190.64|187.84|0
1655163900000|2022-06-13 23:45:00|191|188.2|190.23|187.43|191.12|188.32|190.15|187.35|0
1655164200000|2022-06-13 23:50:00|190.19|187.39|189.94|187.14|190.35|187.55|189.82|187.02|0
1655164500000|2022-06-13 23:55:00|189.98|187.18|188.69|185.89|189.98|187.18|188.69|185.89|0
1655164800000|2022-06-14 00:00:00|188.77|185.97|189.33|186.53|189.65|186.85|187.97|185.17|0
1655165100000|2022-06-14 00:05:00|189.25|186.45|187.25|184.45|189.78|186.98|187.25|184.45|0
1655165400000|2022-06-14 00:10:00|187.17|184.37|186.85|184.05|187.4|184.6|186.29|183.49|0
1655165700000|2022-06-14 00:15:00|186.93|184.13|191.65|188.85|195.07|192.27|186.29|183.49|0
1655166000000|2022-06-14 00:20:00|191.81|189.01|186.25|183.45|191.81|189.01|185.97|183.17|0
1655166300000|2022-06-14 00:25:00|186.28|183.48|188.31|185.51|188.78|185.98|185.53|182.73|0
1655166600000|2022-06-14 00:30:00|188.23|185.43|186.88|184.08|188.9|186.1|186.8|184|0
1655166900000|2022-06-14 00:35:00|186.72|183.92|185.85|183.05|186.96|184.16|185.46|182.66|0
1655167200000|2022-06-14 00:40:00|185.77|182.97|186.05|183.25|186.44|183.64|185.38|182.58|0
1655167500000|2022-06-14 00:45:00|186.08|183.28|187.07|184.27|187.11|184.31|185.97|183.17|0
1655167800000|2022-06-14 00:50:00|187.03|184.23|186.55|183.75|187.5|184.7|186.4|183.6|0
1655168100000|2022-06-14 00:55:00|186.32|183.52|186.39|183.59|187.26|184.46|186|183.2|0
1655168400000|2022-06-14 01:00:00|186.47|183.67|186.31|183.51|187.14|184.34|186.07|183.27|0
1655168700000|2022-06-14 01:05:00|186.27|183.47|187.49|184.69|187.57|184.77|185.99|183.19|0
1655169000000|2022-06-14 01:10:00|187.57|184.77|187.33|184.53|187.57|184.77|186.86|184.06|0
1655169300000|2022-06-14 01:15:00|187.37|184.57|187.72|184.92|187.8|185|186.7|183.9|0
1655169600000|2022-06-14 01:20:00|187.57|184.77|186.93|184.13|187.88|185.08|186.85|184.05|0
1655169900000|2022-06-14 01:25:00|187.01|184.21|188.59|185.79|188.59|185.79|186.77|183.97|0
1655170200000|2022-06-14 01:30:00|188.67|185.87|187.32|184.52|189.15|186.35|187.24|184.44|0
1655170500000|2022-06-14 01:35:00|187.36|184.56|187.48|184.68|187.75|184.95|186.77|183.97|0
1655170800000|2022-06-14 01:40:00|187.4|184.6|188.5|185.7|188.5|185.7|187.4|184.6|0
1655171100000|2022-06-14 01:45:00|188.66|185.86|189.38|186.58|189.86|187.06|188.66|185.86|0
1655171400000|2022-06-14 01:50:00|189.46|186.66|189.53|186.73|189.86|187.06|188.7|185.9|0
1655171700000|2022-06-14 01:55:00|189.69|186.89|189.77|186.97|190.37|187.57|189.45|186.65|0
1655172000000|2022-06-14 02:00:00|189.93|187.13|189.29|186.49|190.05|187.25|188.73|185.93|0
1655172300000|2022-06-14 02:05:00|189.21|186.41|187.93|185.13|189.53|186.73|187.7|184.9|0
1655172600000|2022-06-14 02:10:00|188.01|185.21|188.25|185.45|188.57|185.77|187.69|184.89|0
1655172900000|2022-06-14 02:15:00|188.33|185.53|188.72|185.92|188.88|186.08|187.69|184.89|0
1655173200000|2022-06-14 02:20:00|188.69|185.89|188.09|185.29|188.72|185.92|187.97|185.17|0
1655173500000|2022-06-14 02:25:00|188.16|185.36|188.32|185.52|188.8|186|187.92|185.12|0
1655173800000|2022-06-14 02:30:00|188.36|185.56|187.68|184.88|188.48|185.68|187.21|184.41|0
1655174100000|2022-06-14 02:35:00|187.6|184.8|187.44|184.64|187.76|184.96|187.13|184.33|0
1655174400000|2022-06-14 02:40:00|187.36|184.56|187.68|184.88|187.84|185.04|187.05|184.25|0
1655174700000|2022-06-14 02:45:00|187.76|184.96|187.68|184.88|188.07|185.27|187.2|184.4|0
1655175000000|2022-06-14 02:50:00|187.64|184.84|187.44|184.64|187.68|184.88|187.12|184.32|0
1655175300000|2022-06-14 02:55:00|187.48|184.68|186.88|184.08|187.51|184.71|186.68|183.88|0
1655175600000|2022-06-14 03:00:00|186.96|184.16|186.01|183.21|186.96|184.16|185.93|183.13|0
1655175900000|2022-06-14 03:05:00|185.93|183.13|186.48|183.68|186.56|183.76|185.93|183.13|0
1655176200000|2022-06-14 03:10:00|186.4|183.6|185.53|182.73|186.4|183.6|185.38|182.58|0
1655176500000|2022-06-14 03:15:00|185.57|182.77|186|183.2|186.08|183.28|185.57|182.77|0
1655176800000|2022-06-14 03:20:00|186.04|183.24|185.76|182.96|186.08|183.28|185.68|182.88|0
1655177100000|2022-06-14 03:25:00|185.8|183|185.72|182.92|186|183.2|185.45|182.65|0
1655177400000|2022-06-14 03:30:00|185.68|182.88|184.5|181.7|185.84|183.04|184.19|181.39|0
1655177700000|2022-06-14 03:35:00|184.58|181.78|184.97|182.17|185.05|182.25|184.27|181.47|0
1655178000000|2022-06-14 03:40:00|185.05|182.25|185.01|182.21|185.36|182.56|184.97|182.17|0
1655178300000|2022-06-14 03:45:00|185.05|182.25|184.97|182.17|185.28|182.48|184.57|181.77|0
1655178600000|2022-06-14 03:50:00|185.04|182.24|184.49|181.69|185.2|182.4|184.46|181.66|0
1655178900000|2022-06-14 03:55:00|184.57|181.77|184.72|181.92|184.96|182.16|184.26|181.46|0
1655179200000|2022-06-14 04:00:00|184.65|181.85|179.25|176.45|184.65|181.85|178.79|175.99|0
1655179500000|2022-06-14 04:05:00|179.09|176.29|178.59|175.79|179.32|176.52|178.55|175.75|0
1655179800000|2022-06-14 04:10:00|178.55|175.75|178.32|175.52|178.93|176.13|178.02|175.22|0
1655180100000|2022-06-14 04:15:00|178.21|175.41|178.01|175.21|178.47|175.67|177.71|174.91|0
1655180400000|2022-06-14 04:20:00|178.09|175.29|177.59|174.79|178.09|175.29|176.91|174.11|0
1655180700000|2022-06-14 04:25:00|177.52|174.72|177.21|174.41|178.28|175.48|177.13|174.33|0
1655181000000|2022-06-14 04:30:00|177.25|174.45|177.78|174.98|178.43|175.63|177.25|174.45|0
1655181300000|2022-06-14 04:35:00|177.86|175.06|178.08|175.28|178.66|175.86|177.82|175.02|0
1655181600000|2022-06-14 04:40:00|178.2|175.4|178.12|175.32|178.35|175.55|177.97|175.17|0
1655181900000|2022-06-14 04:45:00|178.19|175.39|178.73|175.93|179.04|176.24|178.12|175.32|0
1655182200000|2022-06-14 04:50:00|178.81|176.01|178.11|175.31|179.19|176.39|177.88|175.08|0
1655182500000|2022-06-14 04:55:00|178.08|175.28|177.96|175.16|178.27|175.47|177.73|174.93|0
1655182800000|2022-06-14 05:00:00|177.88|175.08|177.27|174.47|178.26|175.46|177.04|174.24|0
1655183100000|2022-06-14 05:05:00|177.19|174.39|176.88|174.08|177.23|174.43|176.35|173.55|0
1655183400000|2022-06-14 05:10:00|176.73|173.93|177.11|174.31|177.49|174.69|176.31|173.51|0
1655183700000|2022-06-14 05:15:00|177.18|174.38|177.56|174.76|177.87|175.07|177.18|174.38|0
1655184000000|2022-06-14 05:20:00|177.6|174.8|178.86|176.06|178.9|176.1|177.41|174.61|0
1655184300000|2022-06-14 05:25:00|178.94|176.14|178.94|176.14|179.17|176.37|178.4|175.6|0
1655184600000|2022-06-14 05:30:00|178.86|176.06|179.24|176.44|179.55|176.75|178.09|175.29|0
1655184900000|2022-06-14 05:35:00|179.17|176.37|178.9|176.1|179.24|176.44|178.17|175.37|0
1655185200000|2022-06-14 05:40:00|178.93|176.13|177.4|174.6|178.93|176.13|177.02|174.22|0
1655185500000|2022-06-14 05:45:00|177.47|174.67|177.39|174.59|177.7|174.9|176.82|174.02|0
1655185800000|2022-06-14 05:50:00|177.47|174.67|176.32|173.52|177.62|174.82|176.25|173.45|0
1655186100000|2022-06-14 05:55:00|176.25|173.45|176.78|173.98|176.93|174.13|176.02|173.22|0
1655186400000|2022-06-14 06:00:00|176.93|174.13|175.56|172.76|177.31|174.51|175.03|172.23|0
1655186700000|2022-06-14 06:05:00|175.64|172.84|175.29|172.49|176.02|173.22|175.22|172.42|0
1655187000000|2022-06-14 06:10:00|175.33|172.53|175.1|172.3|175.86|173.06|174.95|172.15|0
1655187300000|2022-06-14 06:15:00|175.18|172.38|174.8|172|175.48|172.68|174.57|171.77|0
1655187600000|2022-06-14 06:20:00|174.72|171.92|175.74|172.94|175.85|173.05|174.65|171.85|0
1655187900000|2022-06-14 06:25:00|175.78|172.98|176.69|173.89|176.69|173.89|174.98|172.18|0
1655188200000|2022-06-14 06:30:00|176.61|173.81|173.19|170.39|181.61|178.81|172.52|169.72|0
1655188500000|2022-06-14 06:35:00|173.12|170.32|174.48|171.68|174.59|171.79|173.12|170.32|0
1655188800000|2022-06-14 06:40:00|174.55|171.75|174.02|171.22|174.63|171.83|173.72|170.92|0
1655189100000|2022-06-14 06:45:00|173.94|171.14|172.89|170.09|174.02|171.22|172.89|170.09|0
1655189400000|2022-06-14 06:50:00|173.04|170.24|173.49|170.69|173.64|170.84|173.04|170.24|0
1655189700000|2022-06-14 06:55:00|173.56|170.76|173.63|170.83|174.16|171.36|173.26|170.46|0
1655190000000|2022-06-14 07:00:00|174.09|171.29|174.43|171.63|174.69|171.89|173.6|170.8|0
1655190300000|2022-06-14 07:05:00|174.11|171.71|175.1|172.7|175.4|173|173.05|170.65|0
1655190600000|2022-06-14 07:10:00|175.25|172.85|176.55|174.15|176.7|174.3|174.64|172.24|0
1655190900000|2022-06-14 07:15:00|176.39|173.99|176.47|174.07|177.51|175.11|175.78|173.38|0
1655191200000|2022-06-14 07:20:00|176.31|173.91|178.99|176.59|179.27|176.87|176.31|173.91|0
1655191500000|2022-06-14 07:25:00|179.07|176.67|179.91|177.51|181|178.6|178.84|176.44|0
1655191800000|2022-06-14 07:30:00|179.99|177.59|178.52|176.12|181.31|178.91|178.29|175.89|0
1655192100000|2022-06-14 07:35:00|178.6|176.2|178.98|176.58|179.52|177.12|178.29|175.89|0
1655192400000|2022-06-14 07:40:00|178.9|176.5|177.21|174.81|178.98|176.58|177.06|174.66|0
1655192700000|2022-06-14 07:45:00|177.14|174.74|176.45|174.05|177.4|175|175.88|173.48|0
1655193000000|2022-06-14 07:50:00|176.52|174.12|176.52|174.12|176.75|174.35|175.23|172.83|0
1655193300000|2022-06-14 07:55:00|176.6|174.2|176.94|174.54|178.24|175.84|175.38|172.98|0
1655193600000|2022-06-14 08:00:00|177.24|174.84|178.2|175.8|179.55|177.15|176.4|174|0
1655193900000|2022-06-14 08:05:00|178.24|175.84|179.54|177.14|180.24|177.84|178.24|175.84|0
1655194200000|2022-06-14 08:10:00|179.74|177.34|178.92|176.52|179.85|177.45|178|175.6|0
1655194500000|2022-06-14 08:15:00|178.69|176.29|179.54|177.14|179.69|177.29|178|175.6|0
1655194800000|2022-06-14 08:20:00|179.62|177.22|178.61|176.21|179.62|177.22|178.38|175.98|0
1655195100000|2022-06-14 08:25:00|178.69|176.29|178.03|175.63|179.23|176.83|177.76|175.36|0
1655195400000|2022-06-14 08:30:00|178.15|175.75|177.84|175.44|179.81|177.41|177.72|175.32|0
1655195700000|2022-06-14 08:35:00|177.91|175.51|180.23|177.83|180.23|177.83|177.76|175.36|0
1655196000000|2022-06-14 08:40:00|180.15|177.75|181.03|178.63|181.58|179.18|179.05|176.65|0
1655196300000|2022-06-14 08:45:00|180.99|178.59|182.28|179.88|182.28|179.88|180.64|178.24|0
1655196600000|2022-06-14 08:50:00|182.32|179.92|183.22|180.82|183.22|180.82|181.89|179.49|0
1655196900000|2022-06-14 08:55:00|183.1|180.7|183.88|181.48|186.31|183.91|182.39|179.99|0
1655197200000|2022-06-14 09:00:00|183.96|181.56|183.56|181.16|184.59|182.19|183.06|180.66|0
1655197500000|2022-06-14 09:05:00|183.64|181.24|184.51|182.11|184.75|182.35|183.49|181.09|0
1655197800000|2022-06-14 09:10:00|184.43|182.03|185.5|183.1|185.62|183.22|184.15|181.75|0
1655198100000|2022-06-14 09:15:00|185.54|183.14|184.27|181.87|185.77|183.37|184.03|181.63|0
1655198400000|2022-06-14 09:20:00|184.15|181.75|183.04|180.64|184.66|182.26|182.77|180.37|0
1655198700000|2022-06-14 09:25:00|183.24|180.84|185.29|182.89|185.37|182.97|183.24|180.84|0
1655199000000|2022-06-14 09:30:00|185.25|182.85|185.6|183.2|185.6|183.2|184.26|181.86|0
1655199300000|2022-06-14 09:35:00|185.45|183.05|183.94|181.54|185.49|183.09|183.08|180.68|0
1655199600000|2022-06-14 09:40:00|184.1|181.7|183.23|180.83|184.1|181.7|183.15|180.75|0
1655199900000|2022-06-14 09:45:00|183.19|180.79|182.99|180.59|183.78|181.38|182.6|180.2|0
1655200200000|2022-06-14 09:50:00|183.11|180.71|183.85|181.45|184.01|181.61|182.87|180.47|0
1655200500000|2022-06-14 09:55:00|183.89|181.49|184.2|181.8|184.72|182.32|183.61|181.21|0
1655200800000|2022-06-14 10:00:00|184.24|181.84|186.94|184.54|187.18|184.78|184.08|181.68|0
1655201100000|2022-06-14 10:05:00|186.98|184.58|185.98|183.58|187.02|184.62|185.74|183.34|0
1655201400000|2022-06-14 10:10:00|186.06|183.66|187.42|185.02|187.54|185.14|185.98|183.58|0
1655201700000|2022-06-14 10:15:00|187.58|185.18|188.06|185.66|188.42|186.02|187.09|184.69|0
1655202000000|2022-06-14 10:20:00|188.14|185.74|187.49|185.09|188.54|186.14|186.73|184.33|0
1655202300000|2022-06-14 10:25:00|187.41|185.01|187.81|185.41|188.45|186.05|187.41|185.01|0
1655202600000|2022-06-14 10:30:00|187.85|185.45|185.21|182.81|188.53|186.13|185.17|182.77|0
1655202900000|2022-06-14 10:35:00|185.25|182.85|185.65|183.25|186.44|184.04|184.93|182.53|0
1655203200000|2022-06-14 10:40:00|185.69|183.29|184.93|182.53|186.44|184.04|184.81|182.41|0
1655203500000|2022-06-14 10:45:00|184.85|182.45|183.58|181.18|184.85|182.45|183.03|180.63|0
1655203800000|2022-06-14 10:50:00|183.54|181.14|183.62|181.22|184.13|181.73|183.11|180.71|0
1655204100000|2022-06-14 10:55:00|183.66|181.26|184.6|182.2|184.68|182.28|183.66|181.26|0
1655204400000|2022-06-14 11:00:00|184.68|182.28|185.16|182.76|186.27|183.87|184.44|182.04|0
1655204700000|2022-06-14 11:05:00|185.23|182.83|186.99|184.59|187.15|184.75|185.08|182.68|0
1655205000000|2022-06-14 11:10:00|187.03|184.63|185.71|183.31|187.23|184.83|184.99|182.59|0
1655205300000|2022-06-14 11:15:00|185.63|183.23|185.95|183.55|186.5|184.1|185.43|183.03|0
1655205600000|2022-06-14 11:20:00|185.47|183.07|185.31|182.91|185.79|183.39|184.83|182.43|0
1655205900000|2022-06-14 11:25:00|185.23|182.83|185.94|183.54|185.94|183.54|184.95|182.55|0
1655206200000|2022-06-14 11:30:00|186.26|183.86|186.65|184.25|186.81|184.41|185.19|182.79|0
1655206500000|2022-06-14 11:35:00|186.7|184.3|187.21|184.81|188.01|185.61|186.7|184.3|0
1655206800000|2022-06-14 11:40:00|187.17|184.77|188.09|185.69|188.25|185.85|187.05|184.65|0
1655207100000|2022-06-14 11:45:00|188.13|185.73|187.69|185.29|188.89|186.49|187.13|184.73|0
1655207400000|2022-06-14 11:50:00|187.61|185.21|188.41|186.01|188.41|186.01|187.04|184.64|0
1655207700000|2022-06-14 11:55:00|188.65|186.25|189.25|186.85|189.45|187.05|187.92|185.52|0
1655208000000|2022-06-14 12:00:00|189.05|186.65|186.32|183.92|189.21|186.81|185.05|182.65|0
1655208300000|2022-06-14 12:05:00|186.08|183.68|187.2|184.8|187.2|184.8|185.68|183.28|0
1655208600000|2022-06-14 12:10:00|187.12|184.72|187.43|185.03|187.83|185.43|187.11|184.71|0
1655208900000|2022-06-14 12:15:00|187.39|184.99|186.87|184.47|187.63|185.23|186.23|183.83|0
1655209200000|2022-06-14 12:20:00|186.79|184.39|185.99|183.59|186.95|184.55|185.59|183.19|0
1655209500000|2022-06-14 12:25:00|186.07|183.67|187.07|184.67|187.07|184.67|185.75|183.35|0
1655209800000|2022-06-14 12:30:00|186.99|184.59|183.22|180.82|186.99|184.59|183.14|180.74|0
1655210100000|2022-06-14 12:35:00|183.14|180.74|183.21|180.81|184.44|182.04|183.06|180.66|0
1655210400000|2022-06-14 12:40:00|183.14|180.74|181.49|179.09|183.14|180.74|179.78|177.38|0
1655210700000|2022-06-14 12:45:00|181.41|179.01|184.23|181.83|184.23|181.83|181.41|179.01|0
1655211000000|2022-06-14 12:50:00|184.15|181.75|184.63|182.23|184.78|182.38|183.52|181.12|0
1655211300000|2022-06-14 12:55:00|184.55|182.15|184.23|181.83|184.7|182.3|183.13|180.73|0
1655211600000|2022-06-14 13:00:00|184.54|182.14|182.97|180.57|184.7|182.3|182.81|180.41|0
1655211900000|2022-06-14 13:05:00|183.12|180.72|184.62|182.22|185.65|183.25|183.12|180.72|0
1655212200000|2022-06-14 13:10:00|184.7|182.3|184.77|182.37|185.21|182.81|183.91|181.51|0
1655212500000|2022-06-14 13:15:00|184.69|182.29|182.64|180.24|184.69|182.29|182.06|179.66|0
1655212800000|2022-06-14 13:20:00|182.53|180.13|181.23|178.83|182.8|180.4|181|178.6|0
1655213100000|2022-06-14 13:25:00|181.16|178.76|184.77|182.37|184.77|182.37|181.16|178.76|0
1655213400000|2022-06-14 13:30:00|184.84|182.44|185.71|183.31|188.11|185.71|184.21|181.81|0
1655213700000|2022-06-14 13:35:00|185.56|183.16|186.75|184.35|187.23|184.83|184.68|182.28|0
1655214000000|2022-06-14 13:40:00|187.23|184.83|192.32|189.92|192.32|189.92|187.23|184.83|0
1655214300000|2022-06-14 13:45:00|189.83|187.43|186.26|183.86|189.83|187.43|184.42|182.02|0
1655214600000|2022-06-14 13:50:00|186.18|183.78|185.37|182.97|188.93|186.53|182.99|180.59|0
1655214900000|2022-06-14 13:55:00|185.13|182.73|179.81|177.41|185.45|183.05|179.42|177.02|0
1655215200000|2022-06-14 14:00:00|180.04|177.64|181.93|179.53|182.09|179.69|178.64|176.24|0
1655215500000|2022-06-14 14:05:00|181.85|179.45|184.03|181.63|184.63|182.23|180.67|178.27|0
1655215800000|2022-06-14 14:10:00|183.99|181.59|186.15|183.75|186.91|184.51|183.51|181.11|0
1655216100000|2022-06-14 14:15:00|186.63|184.23|187.6|185.2|187.84|185.44|185.9|183.5|0
1655216400000|2022-06-14 14:20:00|188.08|185.68|184.63|182.23|190.37|187.97|183.66|181.26|0
1655216700000|2022-06-14 14:25:00|185.04|182.64|189.73|187.33|189.73|187.33|183.9|181.5|0
1655217000000|2022-06-14 14:30:00|189.97|187.57|188.42|186.02|190.79|188.39|187.36|184.96|0
1655217300000|2022-06-14 14:35:00|188.33|185.93|189.15|186.75|190.21|187.81|187.44|185.04|0
1655217600000|2022-06-14 14:40:00|189.64|187.24|190.19|187.79|192.86|190.46|188.98|186.58|0
1655217900000|2022-06-14 14:45:00|189.53|187.13|184.35|181.95|190.52|188.12|184.35|181.95|0
1655218200000|2022-06-14 14:50:00|184.19|181.79|185.59|183.19|185.83|183.43|182.27|179.87|0
1655218500000|2022-06-14 14:55:00|185.83|183.43|185.67|183.27|186.56|184.16|184.3|181.9|0
1655218800000|2022-06-14 15:00:00|186.15|183.75|185.34|182.94|186.47|184.07|183.58|181.18|0
1655219100000|2022-06-14 15:05:00|185.18|182.78|189.15|186.75|189.4|187|185.18|182.78|0
1655219400000|2022-06-14 15:10:00|189.24|186.84|190.22|187.82|190.88|188.48|189.07|186.67|0
1655219700000|2022-06-14 15:15:00|190.3|187.9|189.29|186.89|191.87|189.47|188.32|185.92|0
1655220000000|2022-06-14 15:20:00|189.54|187.14|187.57|185.17|191.76|189.36|187.57|185.17|0
1655220300000|2022-06-14 15:25:00|187.73|185.33|188.55|186.15|188.71|186.31|186.11|183.71|0
1655220600000|2022-06-14 15:30:00|188.63|186.23|186.83|184.43|190.68|188.28|186.43|184.03|0
1655220900000|2022-06-14 15:35:00|186.75|184.35|188.06|185.66|188.47|186.07|184.89|182.49|0
1655221200000|2022-06-14 15:40:00|188.15|185.75|185.87|183.47|188.64|186.24|185.47|183.07|0
1655221500000|2022-06-14 15:45:00|185.79|183.39|187.98|185.58|188.3|185.9|185.06|182.66|0
1655221800000|2022-06-14 15:50:00|188.14|185.74|187.16|184.76|189.37|186.97|186.75|184.35|0
1655222100000|2022-06-14 15:55:00|187.08|184.68|185.94|183.54|187.32|184.92|184.89|182.49|0
1655222400000|2022-06-14 16:00:00|186.02|183.62|189.77|187.37|190.51|188.11|186.02|183.62|0
1655222700000|2022-06-14 16:05:00|190.02|187.62|190.26|187.86|191|188.6|189.69|187.29|0
1655223000000|2022-06-14 16:10:00|190.34|187.94|189.1|186.7|190.59|188.19|187.78|185.38|0
1655223300000|2022-06-14 16:15:00|189.19|186.79|186.14|183.74|189.93|187.53|185.74|183.34|0
1655223600000|2022-06-14 16:20:00|186.06|183.66|187.2|184.8|188.52|186.12|185.09|182.69|0
1655223900000|2022-06-14 16:25:00|187.12|184.72|188.27|185.87|188.6|186.2|187.12|184.72|0
1655224200000|2022-06-14 16:30:00|188.19|185.79|189.01|186.61|189.92|187.52|187.53|185.13|0
1655224500000|2022-06-14 16:35:00|189.09|186.69|190.25|187.85|191|188.6|188.76|186.36|0
1655224800000|2022-06-14 16:40:00|190.29|187.89|191.88|189.48|191.97|189.57|188.9|186.5|0
1655225100000|2022-06-14 16:45:00|192.22|189.82|191.13|188.73|192.63|190.23|191.05|188.65|0
1655225400000|2022-06-14 16:50:00|191.3|188.9|191.13|188.73|192.46|190.06|190.39|187.99|0
1655225700000|2022-06-14 16:55:00|190.64|188.24|188.91|186.51|190.8|188.4|188.82|186.42|0
1655226000000|2022-06-14 17:00:00|189.07|186.67|189.07|186.67|190.47|188.07|187.76|185.36|0
1655226300000|2022-06-14 17:05:00|189.15|186.75|186.38|183.98|189.72|187.32|185.97|183.57|0
1655226600000|2022-06-14 17:10:00|186.21|183.81|187.02|184.62|187.51|185.11|185.73|183.33|0
1655226900000|2022-06-14 17:15:00|186.82|184.42|182.99|180.59|187.02|184.62|182.35|179.95|0
1655227200000|2022-06-14 17:20:00|182.83|180.43|183.15|180.75|183.15|180.75|181.16|178.76|0
1655227500000|2022-06-14 17:25:00|183.07|180.67|186.12|183.72|186.12|183.72|183.07|180.67|0
1655227800000|2022-06-14 17:30:00|186.61|184.21|188.23|185.83|188.48|186.08|185.88|183.48|0
1655228100000|2022-06-14 17:35:00|188.4|186|190.2|187.8|190.28|187.88|187.83|185.43|0
1655228400000|2022-06-14 17:40:00|190.7|188.3|192.27|189.87|193.18|190.78|189.87|187.47|0
1655228700000|2022-06-14 17:45:00|192.14|189.74|192.26|189.86|193.35|190.95|190.77|188.37|0
1655229000000|2022-06-14 17:50:00|192.1|189.7|190.94|188.54|192.6|190.2|190.85|188.45|0
1655229300000|2022-06-14 17:55:00|191.18|188.78|191.76|189.36|191.89|189.49|190.03|187.63|0
1655229600000|2022-06-14 18:00:00|191.43|189.03|189.39|186.99|191.51|189.11|188.65|186.25|0
1655229900000|2022-06-14 18:05:00|189.47|187.07|187.25|184.85|189.96|187.56|186.6|184.2|0
1655230200000|2022-06-14 18:10:00|187.29|184.89|190.21|187.81|190.87|188.47|187.29|184.89|0
1655230500000|2022-06-14 18:15:00|190.04|187.64|189.29|186.89|190.45|188.05|189.13|186.73|0
1655230800000|2022-06-14 18:20:00|189.21|186.81|189.46|187.06|189.87|187.47|187.98|185.58|0
1655231100000|2022-06-14 18:25:00|189.58|187.18|189.37|186.97|190.53|188.13|188.63|186.23|0
1655231400000|2022-06-14 18:30:00|189.45|187.05|189.45|187.05|191.69|189.29|189.37|186.97|0
1655231700000|2022-06-14 18:35:00|189.37|186.97|189.04|186.64|190.28|187.88|188.38|185.98|0
1655232000000|2022-06-14 18:40:00|189.28|186.88|192.1|189.7|192.35|189.95|188.96|186.56|0
1655232300000|2022-06-14 18:45:00|192.14|189.74|193.52|191.12|193.77|191.37|191.02|188.62|0
1655232600000|2022-06-14 18:50:00|193.6|191.2|193.56|191.16|194.44|192.04|192.01|189.61|0
1655232900000|2022-06-14 18:55:00|193.68|191.28|193.85|191.45|194.18|191.78|192.84|190.44|0
1655233200000|2022-06-14 19:00:00|194.1|191.7|192.2|189.8|194.6|192.2|191.7|189.3|0
1655233500000|2022-06-14 19:05:00|192.46|190.06|194.89|192.49|194.98|192.58|192.2|189.8|0
1655233800000|2022-06-14 19:10:00|194.81|192.41|196.14|193.74|197.1|194.7|193.8|191.4|0
1655234100000|2022-06-14 19:15:00|196.22|193.82|196.73|194.33|197.33|194.93|195.79|193.39|0
1655234400000|2022-06-14 19:20:00|196.65|194.25|196.05|193.65|196.65|194.25|194.69|192.29|0
1655234700000|2022-06-14 19:25:00|195.96|193.56|191.23|188.83|196.13|193.73|190.81|188.41|0
1655235000000|2022-06-14 19:30:00|191.06|188.66|188.98|186.58|191.4|189|187.33|184.93|0
1655235300000|2022-06-14 19:35:00|188.94|186.54|185.12|182.72|188.94|186.54|184.06|181.66|0
1655235600000|2022-06-14 19:40:00|185.2|182.8|186.99|184.59|187.08|184.68|182.77|180.37|0
1655235900000|2022-06-14 19:45:00|186.5|184.1|183.45|181.05|187.24|184.84|182.52|180.12|0
1655236200000|2022-06-14 19:50:00|183.57|181.17|186.99|184.59|187.89|185.49|183.57|181.17|0
1655236500000|2022-06-14 19:55:00|186.83|184.43|186.74|184.34|187.98|185.58|186.01|183.61|0
1655236800000|2022-06-14 20:00:00|186.54|184.14|188.71|186.31|188.96|186.56|185.59|183.19|0
1655237100000|2022-06-14 20:05:00|188.8|186.4|187.97|185.57|188.88|186.48|187.6|185.2|0
1655237400000|2022-06-14 20:10:00|187.89|185.49|188.59|186.19|188.59|186.19|187.06|184.66|0
1655237700000|2022-06-14 20:15:00|188.83|186.03|188.82|186.02|189.16|186.36|188.5|185.7|0
1655238000000|2022-06-14 20:20:00|188.95|186.15|189.8|187|191.19|188.39|188.95|186.15|0
1655238300000|2022-06-14 20:25:00|189.55|186.75|190.21|187.41|190.21|187.41|189.55|186.75|0
1655238600000|2022-06-14 20:30:00|190.13|187.33|189.3|186.5|190.21|187.41|188.72|185.92|0
1655238900000|2022-06-14 20:35:00|189.34|186.54|188.8|186|189.34|186.54|188.76|185.96|0
1655239200000|2022-06-14 20:40:00|188.85|186.05|188.22|185.42|188.93|186.13|188.22|185.42|0
1655239500000|2022-06-14 20:45:00|188.18|185.38|187.73|184.93|188.72|185.92|187.65|184.85|0
1655239800000|2022-06-14 20:50:00|187.69|184.89|187.77|184.97|187.94|185.14|187.56|184.76|0
1655240100000|2022-06-14 20:55:00|187.73|184.93|187.44|184.64|188.75|185.95|187.44|184.64|0
1655240400000|2022-06-14 21:00:00|187.49|184.69|187.37|184.57|187.78|184.98|187.37|184.57|0
1655240700000|2022-06-14 21:05:00|187.36|184.56|187.76|184.96|188.05|185.25|187.31|184.51|0
1655241000000|2022-06-14 21:10:00|187.74|184.94|187.58|184.78|187.74|184.94|187.58|184.78|0
1655241300000|2022-06-14 21:15:00|187.62|184.82|187.84|185.04|187.84|185.04|187.57|184.77|0
1655241600000|2022-06-14 21:20:00|187.87|185.07|187.73|184.93|187.87|185.07|187.73|184.93|0
1655241900000|2022-06-14 21:25:00|187.78|184.98|187.81|185.01|187.86|185.06|187.78|184.98|0
1655242200000|2022-06-14 21:30:00|187.8|185|187.82|185.02|187.82|185.02|187.78|184.98|0
1655242500000|2022-06-14 21:35:00|187.85|185.05|187.72|184.92|187.85|185.05|187.72|184.92|0
1655242800000|2022-06-14 21:40:00|187.67|184.87|187.34|184.54|187.74|184.94|187.34|184.54|0
1655243100000|2022-06-14 21:45:00|187.37|184.57|187.33|184.53|187.42|184.62|187.33|184.53|0
1655243400000|2022-06-14 21:50:00|187.32|184.52|187.5|184.7|187.59|184.79|187.32|184.52|0
1655243700000|2022-06-14 21:55:00|187.6|184.8|187.51|184.71|187.61|184.81|187.5|184.7|0
1655244000000|2022-06-14 22:00:00|187.08|184.28|186.02|183.22|187.12|184.32|185.89|183.09|0
1655244300000|2022-06-14 22:05:00|185.97|183.17|186.46|183.66|186.54|183.74|185.57|182.77|0
1655244600000|2022-06-14 22:10:00|186.3|183.5|186.73|183.93|187.51|184.71|186.3|183.5|0
1655244900000|2022-06-14 22:15:00|186.69|183.89|187.5|184.7|187.66|184.86|186.61|183.81|0
1655245200000|2022-06-14 22:20:00|187.46|184.66|186.11|183.31|187.66|184.86|186.11|183.31|0
1655245500000|2022-06-14 22:25:00|186.16|183.36|186.36|183.56|186.44|183.64|186.03|183.23|0
1655245800000|2022-06-14 22:30:00|186.4|183.6|185.87|183.07|186.4|183.6|185.75|182.95|0
1655246100000|2022-06-14 22:35:00|185.78|182.98|185.62|182.82|186.19|183.39|185.62|182.82|0
1655246400000|2022-06-14 22:40:00|185.58|182.78|185.34|182.54|185.62|182.82|184.81|182.01|0
1655246700000|2022-06-14 22:45:00|185.29|182.49|185.13|182.33|185.29|182.49|184.97|182.17|0
1655247000000|2022-06-14 22:50:00|185.05|182.25|186.1|183.3|186.1|183.3|185.05|182.25|0
1655247300000|2022-06-14 22:55:00|186.14|183.34|186.54|183.74|186.54|183.74|186.1|183.3|0
1655247600000|2022-06-14 23:00:00|186.5|183.7|186.26|183.46|186.58|183.78|186.05|183.25|0
1655247900000|2022-06-14 23:05:00|186.22|183.42|186.58|183.78|186.58|183.78|186.17|183.37|0
1655248200000|2022-06-14 23:10:00|186.74|183.94|187.39|184.59|187.72|184.92|186.66|183.86|0
1655248500000|2022-06-14 23:15:00|187.27|184.47|187.47|184.67|187.96|185.16|187.27|184.47|0
1655248800000|2022-06-14 23:20:00|187.51|184.71|185.76|182.96|187.8|185|185.76|182.96|0
1655249100000|2022-06-14 23:25:00|185.68|182.88|185.76|182.96|185.76|182.96|185.43|182.63|0
1655249400000|2022-06-14 23:30:00|185.67|182.87|185.51|182.71|186|183.2|185.43|182.63|0
1655249700000|2022-06-14 23:35:00|185.55|182.75|185.51|182.71|186.4|183.6|185.51|182.71|0
1655250000000|2022-06-14 23:40:00|185.55|182.75|185.26|182.46|186.03|183.23|185.26|182.46|0
1655250300000|2022-06-14 23:45:00|185.18|182.38|184.29|181.49|185.34|182.54|184.29|181.49|0
1655250600000|2022-06-14 23:50:00|184.21|181.41|183.08|180.28|184.25|181.45|183|180.2|0
1655250900000|2022-06-14 23:55:00|183|180.2|182.6|179.8|183.08|180.28|181.57|178.77|0
1655251200000|2022-06-15 00:00:00|182.68|179.88|182.52|179.72|183.16|180.36|182.36|179.56|0
1655251500000|2022-06-15 00:05:00|182.6|179.8|183.4|180.6|184.04|181.24|182.6|179.8|0
1655251800000|2022-06-15 00:10:00|183.44|180.64|183.47|180.67|183.92|181.12|183.4|180.6|0
1655252100000|2022-06-15 00:15:00|183.72|180.92|182.91|180.11|184.12|181.32|182.63|179.83|0
1655252400000|2022-06-15 00:20:00|182.95|180.15|183.55|180.75|184.11|181.31|182.83|180.03|0
1655252700000|2022-06-15 00:25:00|183.47|180.67|184.11|181.31|184.43|181.63|183.47|180.67|0
1655253000000|2022-06-15 00:30:00|184.15|181.35|183.95|181.15|184.43|181.63|183.3|180.5|0
1655253300000|2022-06-15 00:35:00|183.91|181.11|183.62|180.82|184.43|181.63|183.46|180.66|0
1655253600000|2022-06-15 00:40:00|183.46|180.66|184.22|181.42|184.38|181.58|183.46|180.66|0
1655253900000|2022-06-15 00:45:00|184.3|181.5|184.66|181.86|185.07|182.27|184.18|181.38|0
1655254200000|2022-06-15 00:50:00|184.82|182.02|185.47|182.67|185.96|183.16|184.74|181.94|0
1655254500000|2022-06-15 00:55:00|185.43|182.63|185.06|182.26|185.87|183.07|184.82|182.02|0
1655254800000|2022-06-15 01:00:00|184.94|182.14|183.85|181.05|185.02|182.22|183.37|180.57|0
1655255100000|2022-06-15 01:05:00|183.77|180.97|183.93|181.13|185.14|182.34|183.77|180.97|0
1655255400000|2022-06-15 01:10:00|184.01|181.21|184.41|181.61|184.49|181.69|183.36|180.56|0
1655255700000|2022-06-15 01:15:00|184.65|181.85|183.84|181.04|184.97|182.17|183.6|180.8|0
1655256000000|2022-06-15 01:20:00|184|181.2|182.88|180.08|184.32|181.52|182.88|180.08|0
1655256300000|2022-06-15 01:25:00|182.72|179.92|182.87|180.07|183.12|180.32|181.76|178.96|0
1655256600000|2022-06-15 01:30:00|182.79|179.99|182.31|179.51|183.19|180.39|182.31|179.51|0
1655256900000|2022-06-15 01:35:00|182.27|179.47|182.39|179.59|183.11|180.31|182.23|179.43|0
1655257200000|2022-06-15 01:40:00|182.31|179.51|181.71|178.91|182.67|179.87|181.67|178.87|0
1655257500000|2022-06-15 01:45:00|181.59|178.79|181.99|179.19|182.55|179.75|181.35|178.55|0
1655257800000|2022-06-15 01:50:00|181.91|179.11|183.82|181.02|183.82|181.02|181.87|179.07|0
1655258100000|2022-06-15 01:55:00|183.74|180.94|183.5|180.7|183.74|180.94|183.1|180.3|0
1655258400000|2022-06-15 02:00:00|183.42|180.62|181.94|179.14|183.99|181.19|181.66|178.86|0
1655258700000|2022-06-15 02:05:00|181.9|179.1|181.62|178.82|182.46|179.66|181.57|178.77|0
1655259000000|2022-06-15 02:10:00|181.57|178.77|181.49|178.69|181.89|179.09|181.41|178.61|0
1655259300000|2022-06-15 02:15:00|181.57|178.77|181.49|178.69|182.09|179.29|181.33|178.53|0
1655259600000|2022-06-15 02:20:00|181.33|178.53|181.33|178.53|181.81|179.01|181.01|178.21|0
1655259900000|2022-06-15 02:25:00|181.29|178.49|182.09|179.29|182.09|179.29|181.17|178.37|0
1655260200000|2022-06-15 02:30:00|182.04|179.24|181.64|178.84|182.2|179.4|181.48|178.68|0
1655260500000|2022-06-15 02:35:00|181.56|178.76|180.96|178.16|181.64|178.84|180.84|178.04|0
1655260800000|2022-06-15 02:40:00|180.88|178.08|180.6|177.8|181.04|178.24|180.52|177.72|0
1655261100000|2022-06-15 02:45:00|180.52|177.72|181.39|178.59|181.47|178.67|180.32|177.52|0
1655261400000|2022-06-15 02:50:00|181.44|178.64|181.55|178.75|181.71|178.91|181.23|178.43|0
1655261700000|2022-06-15 02:55:00|181.51|178.71|181.63|178.83|181.67|178.87|180.91|178.11|0
1655262000000|2022-06-15 03:00:00|181.55|178.75|181.47|178.67|181.63|178.83|181.03|178.23|0
1655262300000|2022-06-15 03:05:00|181.39|178.59|181.3|178.5|181.55|178.75|180.91|178.11|0
1655262600000|2022-06-15 03:10:00|181.27|178.47|180.82|178.02|181.35|178.55|180.66|177.86|0
1655262900000|2022-06-15 03:15:00|180.66|177.86|181.06|178.26|181.38|178.58|180.58|177.78|0
1655263200000|2022-06-15 03:20:00|181.14|178.34|181.54|178.74|181.86|179.06|181.06|178.26|0
1655263500000|2022-06-15 03:25:00|181.62|178.82|181.37|178.57|181.98|179.18|181.37|178.57|0
1655263800000|2022-06-15 03:30:00|181.33|178.53|181.93|179.13|182.09|179.29|181.33|178.53|0
1655264100000|2022-06-15 03:35:00|182.01|179.21|182.49|179.69|182.73|179.93|181.93|179.13|0
1655264400000|2022-06-15 03:40:00|182.53|179.73|182.57|179.77|182.73|179.93|182.41|179.61|0
1655264700000|2022-06-15 03:45:00|182.65|179.85|182.56|179.76|182.88|180.08|182.4|179.6|0
1655265000000|2022-06-15 03:50:00|182.52|179.72|183.28|180.48|183.36|180.56|182.48|179.68|0
1655265300000|2022-06-15 03:55:00|183.2|180.4|183.68|180.88|183.76|180.96|182.96|180.16|0
1655265600000|2022-06-15 04:00:00|183.6|180.8|183.6|180.8|183.76|180.96|183.52|180.72|0
1655265900000|2022-06-15 04:05:00|183.52|180.72|183.76|180.96|183.76|180.96|183.4|180.6|0
1655266200000|2022-06-15 04:10:00|183.84|181.04|183.76|180.96|183.92|181.12|183.56|180.76|0
1655266500000|2022-06-15 04:15:00|183.72|180.92|183.19|180.39|183.72|180.92|183.03|180.23|0
1655266800000|2022-06-15 04:20:00|183.11|180.31|183.03|180.23|183.43|180.63|182.95|180.15|0
1655267100000|2022-06-15 04:25:00|182.99|180.19|183.87|181.07|183.91|181.11|182.95|180.15|0
1655267400000|2022-06-15 04:30:00|183.83|181.03|184.55|181.75|184.88|182.08|183.67|180.87|0
1655267700000|2022-06-15 04:35:00|184.6|181.8|184.55|181.75|184.84|182.04|184.39|181.59|0
1655268000000|2022-06-15 04:40:00|184.63|181.83|184.1|181.3|184.63|181.83|183.98|181.18|0
1655268300000|2022-06-15 04:45:00|184.06|181.26|184.71|181.91|184.87|182.07|184.06|181.26|0
1655268600000|2022-06-15 04:50:00|184.79|181.99|185.35|182.55|185.43|182.63|184.79|181.99|0
1655268900000|2022-06-15 04:55:00|185.27|182.47|186|183.2|186.49|183.69|185.27|182.47|0
1655269200000|2022-06-15 05:00:00|185.92|183.12|186.08|183.28|186.41|183.61|185.31|182.51|0
1655269500000|2022-06-15 05:05:00|186.16|183.36|186|183.2|186.77|183.97|185.51|182.71|0
1655269800000|2022-06-15 05:10:00|186.08|183.28|186.53|183.73|186.73|183.93|185.83|183.03|0
1655270100000|2022-06-15 05:15:00|186.4|183.6|185.75|182.95|186.48|183.68|185.67|182.87|0
1655270400000|2022-06-15 05:20:00|185.79|182.99|187.3|184.5|187.3|184.5|185.42|182.62|0
1655270700000|2022-06-15 05:25:00|187.21|184.41|187.37|184.57|188.03|185.23|187.13|184.33|0
1655271000000|2022-06-15 05:30:00|187.46|184.66|187.54|184.74|187.7|184.9|186.8|184|0
1655271300000|2022-06-15 05:35:00|187.45|184.65|186.55|183.75|187.62|184.82|186.47|183.67|0
1655271600000|2022-06-15 05:40:00|186.47|183.67|185.94|183.14|187.12|184.32|185.9|183.1|0
1655271900000|2022-06-15 05:45:00|186.02|183.22|184.43|181.63|186.22|183.42|184.39|181.59|0
1655272200000|2022-06-15 05:50:00|184.48|181.68|183.22|180.42|184.84|182.04|182.98|180.18|0
1655272500000|2022-06-15 05:55:00|183.14|180.34|184.1|181.3|184.1|181.3|182.1|179.3|0
1655272800000|2022-06-15 06:00:00|184.27|181.47|184.22|181.42|185.32|182.52|182.9|180.1|0
1655273100000|2022-06-15 06:05:00|184.18|181.38|182.17|179.37|184.18|181.38|182.17|179.37|0
1655273400000|2022-06-15 06:10:00|182.21|179.41|183.21|180.41|183.37|180.57|182.09|179.29|0
1655273700000|2022-06-15 06:15:00|183.29|180.49|183.09|180.29|184.26|181.46|182.81|180.01|0
1655274000000|2022-06-15 06:20:00|183.21|180.41|181.76|178.96|183.21|180.41|181.36|178.56|0
1655274300000|2022-06-15 06:25:00|181.84|179.04|182|179.2|182.8|180|181.36|178.56|0
1655274600000|2022-06-15 06:30:00|181.88|179.08|182.8|180|183.4|180.6|181.88|179.08|0
1655274900000|2022-06-15 06:35:00|182.76|179.96|182.39|179.59|183.04|180.24|182.08|179.28|0
1655275200000|2022-06-15 06:40:00|182.47|179.67|182.31|179.51|183.03|180.23|182.23|179.43|0
1655275500000|2022-06-15 06:45:00|182.39|179.59|183.51|180.71|183.59|180.79|182.31|179.51|0
1655275800000|2022-06-15 06:50:00|183.67|180.87|182.71|179.91|183.92|181.12|182.71|179.91|0
1655276100000|2022-06-15 06:55:00|182.75|179.95|182.22|179.42|185.22|182.42|182.06|179.26|0
1655276400000|2022-06-15 07:00:00|182.34|179.54|182.34|179.54|182.42|179.62|180.7|177.9|0
1655276700000|2022-06-15 07:05:00|182.22|179.82|183.15|180.75|183.71|181.31|181.98|179.58|0
1655277000000|2022-06-15 07:10:00|182.94|180.54|183.83|181.43|183.83|181.43|182.34|179.94|0
1655277300000|2022-06-15 07:15:00|183.67|181.27|181.93|179.53|183.75|181.35|181.49|179.09|0
1655277600000|2022-06-15 07:20:00|181.89|179.49|183.34|180.94|183.74|181.34|181.89|179.49|0
1655277900000|2022-06-15 07:25:00|183.46|181.06|182.57|180.17|184.15|181.75|182.53|180.13|0
1655278200000|2022-06-15 07:30:00|182.53|180.13|181.4|179|183.74|181.34|181.08|178.68|0
1655278500000|2022-06-15 07:35:00|181.48|179.08|180.36|177.96|181.68|179.28|180.12|177.72|0
1655278800000|2022-06-15 07:40:00|180.28|177.88|180.88|178.48|181.64|179.24|179.72|177.32|0
1655279100000|2022-06-15 07:45:00|180.96|178.56|183.16|180.76|184.87|182.47|180.96|178.56|0
1655279400000|2022-06-15 07:50:00|183.49|181.09|180.99|178.59|183.49|181.09|180.51|178.11|0
1655279700000|2022-06-15 07:55:00|180.91|178.51|180.03|177.63|181.03|178.63|179.92|177.52|0
1655280000000|2022-06-15 08:00:00|180.19|177.79|180.91|178.51|180.91|178.51|179.32|176.92|0
1655280300000|2022-06-15 08:05:00|180.83|178.43|178.92|176.52|180.91|178.51|178.13|175.73|0
1655280600000|2022-06-15 08:10:00|178.76|176.36|178.48|176.08|179.19|176.79|178.32|175.92|0
1655280900000|2022-06-15 08:15:00|178.6|176.2|178.12|175.72|179.07|176.67|177.89|175.49|0
1655281200000|2022-06-15 08:20:00|178.04|175.64|177.96|175.56|178.43|176.03|177.69|175.29|0
1655281500000|2022-06-15 08:25:00|177.8|175.4|177.9|175.5|178.66|176.26|176.62|174.22|0
1655281800000|2022-06-15 08:30:00|177.78|175.38|177|174.6|177.86|175.46|176.76|174.36|0
1655282100000|2022-06-15 08:35:00|177.07|174.67|177.07|174.67|177.86|175.46|177|174.6|0
1655282400000|2022-06-15 08:40:00|176.99|174.59|178.25|175.85|178.25|175.85|176.64|174.24|0
1655282700000|2022-06-15 08:45:00|178.17|175.77|179.63|177.23|179.83|177.43|178.01|175.61|0
1655283000000|2022-06-15 08:50:00|179.83|177.43|179.51|177.11|180.22|177.82|179.43|177.03|0
1655283300000|2022-06-15 08:55:00|179.55|177.15|179.74|177.34|180.06|177.66|179.35|176.95|0
1655283600000|2022-06-15 09:00:00|179.66|177.26|180.9|178.5|180.98|178.58|179.54|177.14|0
1655283900000|2022-06-15 09:05:00|180.98|178.58|180.41|178.01|181.05|178.65|180.17|177.77|0
1655284200000|2022-06-15 09:10:00|180.65|178.25|181.13|178.73|181.73|179.33|180.57|178.17|0
1655284500000|2022-06-15 09:15:00|181.21|178.81|180.73|178.33|181.37|178.97|180.09|177.69|0
1655284800000|2022-06-15 09:20:00|180.65|178.25|181.05|178.65|181.53|179.13|180.49|178.09|0
1655285100000|2022-06-15 09:25:00|181.04|178.64|180.16|177.76|181.28|178.88|180|177.6|0
1655285400000|2022-06-15 09:30:00|180.05|177.65|179.36|176.96|180.24|177.84|179.09|176.69|0
1655285700000|2022-06-15 09:35:00|179.44|177.04|180.72|178.32|180.96|178.56|179.36|176.96|0
1655286000000|2022-06-15 09:40:00|180.64|178.24|178.8|176.4|180.72|178.32|178.41|176.01|0
1655286300000|2022-06-15 09:45:00|178.77|176.37|179.64|177.24|179.91|177.51|178.41|176.01|0
1655286600000|2022-06-15 09:50:00|179.6|177.2|180.39|177.99|180.55|178.15|179.2|176.8|0
1655286900000|2022-06-15 09:55:00|180.47|178.07|179.19|176.79|180.91|178.51|179.11|176.71|0
1655287200000|2022-06-15 10:00:00|179.15|176.75|180.03|177.63|180.54|178.14|179.15|176.75|0
1655287500000|2022-06-15 10:05:00|179.99|177.59|180.46|178.06|181.02|178.62|179.99|177.59|0
1655287800000|2022-06-15 10:10:00|180.5|178.1|179.98|177.58|180.54|178.14|179.9|177.5|0
1655288100000|2022-06-15 10:15:00|179.9|177.5|179.74|177.34|180.7|178.3|179.5|177.1|0
1655288400000|2022-06-15 10:20:00|179.78|177.38|180.69|178.29|180.93|178.53|179.66|177.26|0
1655288700000|2022-06-15 10:25:00|180.61|178.21|181.37|178.97|181.89|179.49|180.45|178.05|0
1655289000000|2022-06-15 10:30:00|181.41|179.01|182.17|179.77|182.17|179.77|180.45|178.05|0
1655289300000|2022-06-15 10:35:00|182.21|179.81|180.61|178.21|182.42|180.02|179.73|177.33|0
1655289600000|2022-06-15 10:40:00|180.53|178.13|180.49|178.09|180.92|178.52|180.13|177.73|0
1655289900000|2022-06-15 10:45:00|180.52|178.12|180.96|178.56|181|178.6|180.04|177.64|0
1655290200000|2022-06-15 10:50:00|181|178.6|181.24|178.84|181.6|179.2|180.36|177.96|0
1655290500000|2022-06-15 10:55:00|181.36|178.96|181.55|179.15|181.72|179.32|180.68|178.28|0
1655290800000|2022-06-15 11:00:00|181.23|178.83|182.36|179.96|182.44|180.04|180.52|178.12|0
1655291100000|2022-06-15 11:05:00|182.6|180.2|181.15|178.75|182.6|180.2|181.15|178.75|0
1655291400000|2022-06-15 11:10:00|181.23|178.83|180.35|177.95|181.55|179.15|180.35|177.95|0
1655291700000|2022-06-15 11:15:00|180.31|177.91|179.71|177.31|180.31|177.91|179.08|176.68|0
1655292000000|2022-06-15 11:20:00|179.67|177.27|178.28|175.88|179.71|177.31|178.28|175.88|0
1655292300000|2022-06-15 11:25:00|178.36|175.96|177.25|174.85|178.36|175.96|177.25|174.85|0
1655292600000|2022-06-15 11:30:00|177.33|174.93|176.27|173.87|177.88|175.48|176.15|173.75|0
1655292900000|2022-06-15 11:35:00|176.31|173.91|177.8|175.4|177.96|175.56|176.23|173.83|0
1655293200000|2022-06-15 11:40:00|177.96|175.56|177.72|175.32|178.04|175.64|177.17|174.77|0
1655293500000|2022-06-15 11:45:00|177.68|175.28|178.58|176.18|178.9|176.5|177.68|175.28|0
1655293800000|2022-06-15 11:50:00|178.5|176.1|175.67|173.27|178.74|176.34|174.97|172.57|0
1655294100000|2022-06-15 11:55:00|175.75|173.35|174.87|172.47|176.61|174.21|174.48|172.08|0
1655294400000|2022-06-15 12:00:00|174.95|172.55|174.95|172.55|176.39|173.99|174.48|172.08|0
1655294700000|2022-06-15 12:05:00|174.79|172.39|176.31|173.91|176.43|174.03|174.52|172.12|0
1655295000000|2022-06-15 12:10:00|176.27|173.87|177.33|174.93|178.63|176.23|175.57|173.17|0
1655295300000|2022-06-15 12:15:00|177.37|174.97|178.07|175.67|178.47|176.07|176.97|174.57|0
1655295600000|2022-06-15 12:20:00|178.23|175.83|176.89|174.49|178.23|175.83|176.11|173.71|0
1655295900000|2022-06-15 12:25:00|176.81|174.41|177.48|175.08|177.83|175.43|176.42|174.02|0
1655296200000|2022-06-15 12:30:00|177.67|175.27|176.57|174.17|178.46|176.06|175.4|173|0
1655296500000|2022-06-15 12:35:00|176.49|174.09|176.65|174.25|177.28|174.88|176.02|173.62|0
1655296800000|2022-06-15 12:40:00|176.61|174.21|175.78|173.38|177.82|175.42|175.55|173.15|0
1655297100000|2022-06-15 12:45:00|175.71|173.31|173.61|171.21|175.98|173.58|173.53|171.13|0
1655297400000|2022-06-15 12:50:00|173.76|171.36|174.63|172.23|174.63|172.23|173.08|170.68|0
1655297700000|2022-06-15 12:55:00|174.71|172.31|174.55|172.15|175.56|173.16|174.24|171.84|0
1655298000000|2022-06-15 13:00:00|174.24|171.84|175.64|173.24|175.79|173.39|173.62|171.22|0
1655298300000|2022-06-15 13:05:00|175.56|173.16|176.02|173.62|176.1|173.7|175.01|172.61|0
1655298600000|2022-06-15 13:10:00|176.1|173.7|174.36|171.96|176.23|173.83|174.13|171.73|0
1655298900000|2022-06-15 13:15:00|174.44|172.04|173.89|171.49|175.53|173.13|173.81|171.41|0
1655299200000|2022-06-15 13:20:00|173.81|171.41|174.51|172.11|174.59|172.19|173.66|171.26|0
1655299500000|2022-06-15 13:25:00|174.43|172.03|174.66|172.26|174.9|172.5|174.12|171.72|0
1655299800000|2022-06-15 13:30:00|174.27|171.87|172.77|170.37|175.71|173.31|171.53|169.13|0
1655300100000|2022-06-15 13:35:00|172.53|170.13|172.76|170.36|175.02|172.62|171.38|168.98|0
1655300400000|2022-06-15 13:40:00|172.84|170.44|168.92|166.52|172.84|170.44|167.72|165.32|0
1655300700000|2022-06-15 13:45:00|168.38|165.98|167.62|165.22|168.84|166.44|167.16|164.76|0
1655301000000|2022-06-15 13:50:00|167.47|165.07|167.24|164.84|167.92|165.52|164.67|162.27|0
1655301300000|2022-06-15 13:55:00|167.32|164.92|166.25|163.85|167.32|164.92|164.74|162.34|0
1655301600000|2022-06-15 14:00:00|166.18|163.78|164.51|162.11|166.86|164.46|164.06|161.66|0
1655301900000|2022-06-15 14:05:00|164.74|162.34|164.74|162.34|164.89|162.49|163.46|161.06|0
1655302200000|2022-06-15 14:10:00|164.44|162.04|165.72|163.32|165.72|163.32|163.83|161.43|0
1655302500000|2022-06-15 14:15:00|166.02|163.62|166.88|164.48|167.56|165.16|165.14|162.74|0
1655302800000|2022-06-15 14:20:00|167.1|164.7|166.95|164.55|168.09|165.69|166.49|164.09|0
1655303100000|2022-06-15 14:25:00|166.8|164.4|166.8|164.4|167.86|165.46|166.42|164.02|0
1655303400000|2022-06-15 14:30:00|166.57|164.17|168.62|166.22|169.62|167.22|166.57|164.17|0
1655303700000|2022-06-15 14:35:00|168.47|166.07|169|166.6|169.24|166.84|167.93|165.53|0
1655304000000|2022-06-15 14:40:00|169.16|166.76|169.85|167.45|170.16|167.76|168.62|166.22|0
1655304300000|2022-06-15 14:45:00|170.16|167.76|170.08|167.68|171.08|168.68|169.77|167.37|0
1655304600000|2022-06-15 14:50:00|170.46|168.06|172.87|170.47|173.18|170.78|169.92|167.52|0
1655304900000|2022-06-15 14:55:00|172.79|170.39|171.4|169|173.26|170.86|169.57|167.17|0
1655305200000|2022-06-15 15:00:00|171.47|169.07|171.55|169.15|172.02|169.62|170.62|168.22|0
1655305500000|2022-06-15 15:05:00|171.39|168.99|172.56|170.16|172.71|170.31|170.93|168.53|0
1655305800000|2022-06-15 15:10:00|172.64|170.24|174.2|171.8|174.36|171.96|172.09|169.69|0
1655306100000|2022-06-15 15:15:00|174.28|171.88|173.88|171.48|174.59|172.19|173.14|170.74|0
1655306400000|2022-06-15 15:20:00|173.96|171.56|173.25|170.85|175.06|172.66|173.02|170.62|0
1655306700000|2022-06-15 15:25:00|173.17|170.77|172.03|169.63|174.11|171.71|171.96|169.56|0
1655307000000|2022-06-15 15:30:00|172.19|169.79|172.5|170.1|173.05|170.65|171.41|169.01|0
1655307300000|2022-06-15 15:35:00|172.66|170.26|171.25|168.85|172.66|170.26|170.63|168.23|0
1655307600000|2022-06-15 15:40:00|171.33|168.93|170.54|168.14|171.56|169.16|169.69|167.29|0
1655307900000|2022-06-15 15:45:00|170.46|168.06|169.67|167.27|170.77|168.37|169.53|167.13|0
1655308200000|2022-06-15 15:50:00|169.71|167.31|168.14|165.74|169.9|167.5|168.14|165.74|0
1655308500000|2022-06-15 15:55:00|168.1|165.7|166.22|163.82|168.41|166.01|165.99|163.59|0
1655308800000|2022-06-15 16:00:00|166.15|163.75|165.69|163.29|166.45|164.05|165.15|162.75|0
1655309100000|2022-06-15 16:05:00|165.61|163.21|166.6|164.2|167.14|164.74|165.61|163.21|0
1655309400000|2022-06-15 16:10:00|166.76|164.36|165.15|162.75|166.76|164.36|165.07|162.67|0
1655309700000|2022-06-15 16:15:00|164.99|162.59|165.37|162.97|165.95|163.55|164.23|161.83|0
1655310000000|2022-06-15 16:20:00|164.7|162.3|163.94|161.54|164.93|162.53|163.71|161.31|0
1655310300000|2022-06-15 16:25:00|164.02|161.62|164.32|161.92|164.78|162.38|163.86|161.46|0
1655310600000|2022-06-15 16:30:00|164.17|161.77|164.62|162.22|164.93|162.53|163.41|161.01|0
1655310900000|2022-06-15 16:35:00|164.7|162.3|165.61|163.21|165.69|163.29|164.39|161.99|0
1655311200000|2022-06-15 16:40:00|165.69|163.29|166.99|164.59|167.53|165.13|165.38|162.98|0
1655311500000|2022-06-15 16:45:00|166.84|164.44|166.68|164.28|167.61|165.21|166.68|164.28|0
1655311800000|2022-06-15 16:50:00|166.53|164.13|168.92|166.52|169.15|166.75|166.53|164.13|0
1655312100000|2022-06-15 16:55:00|169|166.6|170.17|167.77|170.52|168.12|168.92|166.52|0
1655312400000|2022-06-15 17:00:00|170.32|167.92|168.84|166.44|170.32|167.92|168.37|165.97|0
1655312700000|2022-06-15 17:05:00|168.76|166.36|169.3|166.9|169.77|167.37|168.45|166.05|0
1655313000000|2022-06-15 17:10:00|169.22|166.82|168.13|165.73|169.61|167.21|167.67|165.27|0
1655313300000|2022-06-15 17:15:00|168.06|165.66|168.13|165.73|169.06|166.66|167.9|165.5|0
1655313600000|2022-06-15 17:20:00|168.05|165.65|168.46|166.06|169|166.6|167.59|165.19|0
1655313900000|2022-06-15 17:25:00|168.61|166.21|168|165.6|169.31|166.91|167.18|164.78|0
1655314200000|2022-06-15 17:30:00|167.92|165.52|168.45|166.05|168.53|166.13|167.61|165.21|0
1655314500000|2022-06-15 17:35:00|168.38|165.98|167.95|165.55|169.07|166.67|167.91|165.51|0
1655314800000|2022-06-15 17:40:00|167.99|165.59|168.6|166.2|168.84|166.44|167.91|165.51|0
1655315100000|2022-06-15 17:45:00|168.68|166.28|170.31|167.91|170.38|167.98|168.37|165.97|0
1655315400000|2022-06-15 17:50:00|170.23|167.83|167.89|165.49|171.87|169.47|167.85|165.45|0
1655315700000|2022-06-15 17:55:00|168.12|165.72|165.78|163.38|168.19|165.79|164.49|162.09|0
1655316000000|2022-06-15 18:00:00|166.12|163.72|171.95|169.55|174.56|172.16|160.34|157.94|0
1655316300000|2022-06-15 18:05:00|173.05|170.65|173.08|170.68|178.93|176.53|170.46|168.06|0
1655316600000|2022-06-15 18:10:00|172.65|170.25|171.87|169.47|176.83|174.43|171.01|168.61|0
1655316900000|2022-06-15 18:15:00|172.47|170.07|169.34|166.94|173.85|171.45|167.02|164.62|0
1655317200000|2022-06-15 18:20:00|169.42|167.02|174.13|171.73|175.65|173.25|167.25|164.85|0
1655317500000|2022-06-15 18:25:00|173.74|171.34|174.17|171.77|175.01|172.61|171.29|168.89|0
1655317800000|2022-06-15 18:30:00|175.25|172.85|180.39|177.99|183.8|181.4|173.58|171.18|0
1655318100000|2022-06-15 18:35:00|179.9|177.5|165.8|163.4|181.04|178.64|162.8|160.4|0
1655318400000|2022-06-15 18:40:00|166.8|164.4|152.72|149.84|167.53|165.13|150.58|147.7|0
1655318700000|2022-06-15 18:45:00|151.79|148.91|159.26|155.66|159.33|155.73|149.62|146.02|0
1655319000000|2022-06-15 18:50:00|158.2|154.6|162.86|159.26|165.51|161.91|155.23|151.63|0
1655319300000|2022-06-15 18:55:00|162.48|158.88|163.69|160.09|166.21|162.61|159.71|156.11|0
1655319600000|2022-06-15 19:00:00|163.39|159.79|160.84|157.96|163.39|159.92|158.01|154.41|0
1655319900000|2022-06-15 19:05:00|160.17|157.29|158.38|155.5|162.04|159.16|157.87|154.99|0
1655320200000|2022-06-15 19:10:00|158.46|155.58|160.91|158.03|163.63|160.75|156.98|154.1|0
1655320500000|2022-06-15 19:15:00|161.25|158.37|160.24|157.36|163.67|160.79|159.98|157.1|0
1655320800000|2022-06-15 19:20:00|160.13|157.25|152.88|150|160.13|157.25|152.49|149.61|0
1655321100000|2022-06-15 19:25:00|152.7|149.82|149.36|146.48|154.29|151.41|149.36|146.48|0
1655321400000|2022-06-15 19:30:00|149.5|146.62|146.53|143.65|151.06|148.18|145.18|142.3|0
1655321700000|2022-06-15 19:35:00|146.8|143.92|152.95|150.07|153.46|150.58|146.04|143.16|0
1655322000000|2022-06-15 19:40:00|153.39|150.51|156.97|154.09|157.38|154.5|151.84|148.96|0
1655322300000|2022-06-15 19:45:00|157.45|154.57|155.03|152.15|158.49|155.61|155.03|152.15|0
1655322600000|2022-06-15 19:50:00|157.08|154.2|161.36|158.48|162.42|159.54|156.93|154.05|0
1655322900000|2022-06-15 19:55:00|161.21|158.33|159.88|157|161.25|158.37|158.83|155.95|0
1655323200000|2022-06-15 20:00:00|158.76|155.88|159.28|156.4|159.58|156.7|158.61|155.73|0
1655323500000|2022-06-15 20:05:00|159.43|156.55|158.31|155.43|159.43|156.55|158.08|155.2|0
1655323800000|2022-06-15 20:10:00|158.38|155.5|160.47|157.59|160.47|157.59|158.16|155.28|0
1655324100000|2022-06-15 20:15:00|160.39|157.51|161.12|157.76|161.23|157.87|159.96|156.6|0
1655324400000|2022-06-15 20:20:00|161.2|157.84|162.61|159.25|163.22|159.86|160.96|157.6|0
1655324700000|2022-06-15 20:25:00|162.46|159.1|162.42|159.06|162.57|159.21|162.16|158.8|0
1655325000000|2022-06-15 20:30:00|162.31|158.95|161.07|157.71|162.31|158.95|160.95|157.59|0
1655325300000|2022-06-15 20:35:00|161.1|157.74|160.35|156.99|161.1|157.74|159.98|156.62|0
1655325600000|2022-06-15 20:40:00|160.43|157.07|159.83|156.47|160.73|157.37|159.83|156.47|0
1655325900000|2022-06-15 20:45:00|160.05|156.69|159.75|156.39|160.76|157.4|159.75|156.39|0
1655326200000|2022-06-15 20:50:00|159.79|156.43|159.62|156.82|160.24|157.12|159.55|156.28|0
1655326500000|2022-06-15 20:55:00|159.66|156.86|160.62|157.82|160.74|157.94|159.51|156.71|0
1655326800000|2022-06-15 21:00:00|160.63|157.83|160.44|157.64|160.68|157.88|160.4|157.6|0
1655327100000|2022-06-15 21:05:00|160.41|157.61|160.27|157.47|160.41|157.61|160.2|157.4|0
1655327400000|2022-06-15 21:10:00|160.26|157.46|160.31|157.51|160.39|157.59|160.2|157.4|0
1655327700000|2022-06-15 21:15:00|160.34|157.54|160.13|157.33|160.34|157.54|160.1|157.3|0
1655328000000|2022-06-15 21:20:00|160.12|157.32|160.19|157.39|160.24|157.44|160.01|157.21|0
1655328300000|2022-06-15 21:25:00|160.2|157.4|159.82|157.02|160.2|157.4|159.81|157.01|0
1655328600000|2022-06-15 21:30:00|159.79|156.99|159.79|156.99|159.89|157.09|159.78|156.98|0
1655328900000|2022-06-15 21:35:00|159.75|156.95|159.49|156.69|159.75|156.95|159.48|156.68|0
1655329200000|2022-06-15 21:40:00|159.48|156.68|159.26|156.46|159.5|156.7|159.22|156.42|0
1655329500000|2022-06-15 21:45:00|159.29|156.49|158.99|156.19|159.42|156.62|158.99|156.19|0
1655329800000|2022-06-15 21:50:00|159|156.2|159.26|156.46|159.26|156.46|158.98|156.18|0
1655330100000|2022-06-15 21:55:00|159.21|156.41|159.07|156.27|159.21|156.41|159.06|156.26|0
1655330400000|2022-06-15 22:00:00|157.63|154.83|158.18|155.38|158.81|156.01|157.63|154.83|0
1655330700000|2022-06-15 22:05:00|158.22|155.42|157.73|154.93|158.4|155.6|157.73|154.93|0
1655331000000|2022-06-15 22:10:00|157.81|155.01|156.45|153.65|157.81|155.01|156.3|153.5|0
1655331300000|2022-06-15 22:15:00|156.41|153.61|155.73|152.93|156.41|153.61|155.17|152.37|0
1655331600000|2022-06-15 22:20:00|155.66|152.86|156.39|153.59|156.53|153.73|155.63|152.83|0
1655331900000|2022-06-15 22:25:00|156.35|153.55|156.09|153.29|156.75|153.95|156.02|153.22|0
1655332200000|2022-06-15 22:30:00|156.02|153.22|156.2|153.4|156.68|153.88|155.73|152.93|0
1655332500000|2022-06-15 22:35:00|156.24|153.44|156.42|153.62|156.67|153.87|156.16|153.36|0
1655332800000|2022-06-15 22:40:00|156.53|153.73|156.81|154.01|157.18|154.38|156.49|153.69|0
1655333100000|2022-06-15 22:45:00|156.74|153.94|157|154.2|157.11|154.31|156.74|153.94|0
1655333400000|2022-06-15 22:50:00|156.96|154.16|157.32|154.52|157.4|154.6|156.74|153.94|0
1655333700000|2022-06-15 22:55:00|157.4|154.6|156.33|153.53|157.4|154.6|156.26|153.46|0
1655334000000|2022-06-15 23:00:00|156.3|153.5|156.99|154.19|157.02|154.22|156.22|153.42|0
1655334300000|2022-06-15 23:05:00|157.02|154.22|156.91|154.11|157.1|154.3|156.73|153.93|0
1655334600000|2022-06-15 23:10:00|156.95|154.15|157.02|154.22|157.17|154.37|156.73|153.93|0
1655334900000|2022-06-15 23:15:00|157.13|154.33|157.2|154.4|157.38|154.58|157.09|154.29|0
1655335200000|2022-06-15 23:20:00|157.16|154.36|157.23|154.43|157.23|154.43|156.94|154.14|0
1655335500000|2022-06-15 23:25:00|157.27|154.47|156.79|153.99|157.31|154.51|156.72|153.92|0
1655335800000|2022-06-15 23:30:00|156.76|153.96|156.72|153.92|156.94|154.14|156.72|153.92|0
1655336100000|2022-06-15 23:35:00|156.5|153.7|155.62|152.82|156.5|153.7|155.62|152.82|0
1655336400000|2022-06-15 23:40:00|155.7|152.9|154.57|151.77|155.84|153.04|154.57|151.77|0
1655336700000|2022-06-15 23:45:00|154.53|151.73|154.46|151.66|154.75|151.95|154.1|151.3|0
1655337000000|2022-06-15 23:50:00|154.43|151.63|154.1|151.3|154.43|151.63|153.74|150.94|0
1655337300000|2022-06-15 23:55:00|154.03|151.23|153.49|150.69|154.1|151.3|153.45|150.65|0
1655337600000|2022-06-16 00:00:00|153.81|151.01|153.34|150.54|154.6|151.8|153.34|150.54|0
1655337900000|2022-06-16 00:05:00|153.37|150.57|153.8|151|154.52|151.72|153.34|150.54|0
1655338200000|2022-06-16 00:10:00|153.84|151.04|153.3|150.5|154.23|151.43|153.3|150.5|0
1655338500000|2022-06-16 00:15:00|153.37|150.57|153.22|150.42|154.01|151.21|153.22|150.42|0
1655338800000|2022-06-16 00:20:00|153.3|150.5|152.79|149.99|153.69|150.89|152.51|149.71|0
1655339100000|2022-06-16 00:25:00|152.86|150.06|152.54|149.74|152.93|150.13|152.22|149.42|0
1655339400000|2022-06-16 00:30:00|152.5|149.7|152.5|149.7|152.57|149.77|151.93|149.13|0
1655339700000|2022-06-16 00:35:00|152.57|149.77|152.61|149.81|152.72|149.92|152.14|149.34|0
1655340000000|2022-06-16 00:40:00|152.57|149.77|152.82|150.02|152.85|150.05|152.5|149.7|0
1655340300000|2022-06-16 00:45:00|152.78|149.98|152.85|150.05|152.85|150.05|152.71|149.91|0
1655340600000|2022-06-16 00:50:00|152.82|150.02|152.49|149.69|152.85|150.05|152.49|149.69|0
1655340900000|2022-06-16 00:55:00|152.56|149.76|152.77|149.97|152.85|150.05|152.49|149.69|0
1655341200000|2022-06-16 01:00:00|152.85|150.05|152.52|149.72|152.85|150.05|152.49|149.69|0
1655341500000|2022-06-16 01:05:00|152.49|149.69|151.56|148.76|152.63|149.83|151.28|148.48|0
1655341800000|2022-06-16 01:10:00|151.49|148.69|150|147.2|151.49|148.69|150|147.2|0
1655342100000|2022-06-16 01:15:00|150.07|147.27|150.49|147.69|150.99|148.19|150.07|147.27|0
1655342400000|2022-06-16 01:20:00|150.56|147.76|151.41|148.61|151.55|148.75|150.56|147.76|0
1655342700000|2022-06-16 01:25:00|151.48|148.68|151.8|149|151.83|149.03|151.23|148.43|0
1655343000000|2022-06-16 01:30:00|151.83|149.03|152.76|149.96|152.83|150.03|151.76|148.96|0
1655343300000|2022-06-16 01:35:00|152.69|149.89|153.54|150.74|153.61|150.81|152.26|149.46|0
1655343600000|2022-06-16 01:40:00|153.51|150.71|155.42|152.62|155.42|152.62|153.51|150.71|0
1655343900000|2022-06-16 01:45:00|155.34|152.54|155.27|152.47|156|153.2|154.98|152.18|0
1655344200000|2022-06-16 01:50:00|155.41|152.61|155.19|152.39|155.63|152.83|155.05|152.25|0
1655344500000|2022-06-16 01:55:00|155.12|152.32|155.48|152.68|155.85|153.05|154.83|152.03|0
1655344800000|2022-06-16 02:00:00|155.55|152.75|154.83|152.03|155.55|152.75|154.75|151.95|0
1655345100000|2022-06-16 02:05:00|154.75|151.95|156.39|153.59|156.42|153.62|154.75|151.95|0
1655345400000|2022-06-16 02:10:00|156.42|153.62|156.35|153.55|156.93|154.13|156.06|153.26|0
1655345700000|2022-06-16 02:15:00|156.42|153.62|156.56|153.76|156.64|153.84|155.54|152.74|0
1655346000000|2022-06-16 02:20:00|156.64|153.84|156.71|153.91|156.71|153.91|155.91|153.11|0
1655346300000|2022-06-16 02:25:00|156.63|153.83|157.14|154.34|157.44|154.64|156.27|153.47|0
1655346600000|2022-06-16 02:30:00|157.07|154.27|156.34|153.54|157.22|154.42|156.19|153.39|0
1655346900000|2022-06-16 02:35:00|156.48|153.68|156.04|153.24|156.55|153.75|155.94|153.14|0
1655347200000|2022-06-16 02:40:00|156.01|153.21|155.24|152.44|156.26|153.46|155.17|152.37|0
1655347500000|2022-06-16 02:45:00|155.17|152.37|155.17|152.37|155.31|152.51|154.66|151.86|0
1655347800000|2022-06-16 02:50:00|155.24|152.44|155.38|152.58|155.45|152.65|154.73|151.93|0
1655348100000|2022-06-16 02:55:00|155.31|152.51|155.16|152.36|155.53|152.73|155.16|152.36|0
1655348400000|2022-06-16 03:00:00|155.23|152.43|154.94|152.14|155.31|152.51|154.87|152.07|0
1655348700000|2022-06-16 03:05:00|154.98|152.18|154.51|151.71|155.09|152.29|154.51|151.71|0
1655349000000|2022-06-16 03:10:00|154.58|151.78|153.93|151.13|154.65|151.85|153.93|151.13|0
1655349300000|2022-06-16 03:15:00|153.89|151.09|153.89|151.09|154.14|151.34|153.57|150.77|0
1655349600000|2022-06-16 03:20:00|153.85|151.05|153.17|150.37|153.92|151.12|153.13|150.33|0
1655349900000|2022-06-16 03:25:00|153.2|150.4|153.27|150.47|153.56|150.76|152.99|150.19|0
1655350200000|2022-06-16 03:30:00|153.35|150.55|153.7|150.9|153.77|150.97|153.13|150.33|0
1655350500000|2022-06-16 03:35:00|153.77|150.97|155.58|152.78|155.62|152.82|153.77|150.97|0
1655350800000|2022-06-16 03:40:00|155.5|152.7|155.94|153.14|156.38|153.58|155.43|152.63|0
1655351100000|2022-06-16 03:45:00|156.01|153.21|156.37|153.57|156.52|153.72|155.5|152.7|0
1655351400000|2022-06-16 03:50:00|156.3|153.5|157.03|154.23|157.1|154.3|155.9|153.1|0
1655351700000|2022-06-16 03:55:00|157.07|154.27|156.66|153.86|157.17|154.37|156.59|153.79|0
1655352000000|2022-06-16 04:00:00|156.7|153.9|157.87|155.07|157.87|155.07|156.04|153.24|0
1655352300000|2022-06-16 04:05:00|157.98|155.18|157.57|154.77|157.98|155.18|157.24|154.44|0
1655352600000|2022-06-16 04:10:00|157.53|154.73|157.38|154.58|158.34|155.54|157.31|154.51|0
1655352900000|2022-06-16 04:15:00|157.31|154.51|158.26|155.46|158.34|155.54|157.31|154.51|0
1655353200000|2022-06-16 04:20:00|158.3|155.5|158.92|156.12|158.92|156.12|157.42|154.62|0
1655353500000|2022-06-16 04:25:00|158.89|156.09|158.41|155.61|158.92|156.12|157.89|155.09|0
1655353800000|2022-06-16 04:30:00|158.33|155.53|157.37|154.57|158.48|155.68|157.3|154.5|0
1655354100000|2022-06-16 04:35:00|157.45|154.65|157.44|154.64|157.81|155.01|157.37|154.57|0
1655354400000|2022-06-16 04:40:00|157.41|154.61|158.91|156.11|159.06|156.26|157.37|154.57|0
1655354700000|2022-06-16 04:45:00|158.84|156.04|158.69|155.89|159.06|156.26|158.54|155.74|0
1655355000000|2022-06-16 04:50:00|158.62|155.82|158.98|156.18|159.13|156.33|158.62|155.82|0
1655355300000|2022-06-16 04:55:00|158.91|156.11|159.65|156.85|159.65|156.85|158.46|155.66|0
1655355600000|2022-06-16 05:00:00|159.57|156.77|160.28|157.48|160.54|157.74|159.2|156.4|0
1655355900000|2022-06-16 05:05:00|160.24|157.44|160.98|158.18|161.21|158.41|160.16|157.36|0
1655356200000|2022-06-16 05:10:00|161.06|158.26|162.25|159.45|162.71|159.91|160.83|158.03|0
1655356500000|2022-06-16 05:15:00|162.22|159.42|161.88|159.08|162.52|159.72|161.5|158.7|0
1655356800000|2022-06-16 05:20:00|161.95|159.15|162.02|159.22|162.25|159.45|161.2|158.4|0
1655357100000|2022-06-16 05:25:00|161.99|159.19|161.65|158.85|162.02|159.22|160.79|157.99|0
1655357400000|2022-06-16 05:30:00|161.61|158.81|163.11|160.31|163.15|160.35|161.2|158.4|0
1655357700000|2022-06-16 05:35:00|163.07|160.27|163.37|160.57|163.98|161.18|163|160.2|0
1655358000000|2022-06-16 05:40:00|163.45|160.65|163.26|160.46|163.67|160.87|162.54|159.74|0
1655358300000|2022-06-16 05:45:00|163.22|160.42|163.74|160.94|164.43|161.63|163.22|160.42|0
1655358600000|2022-06-16 05:50:00|163.86|161.06|165.72|162.92|165.72|162.92|163.74|160.94|0
1655358900000|2022-06-16 05:55:00|165.65|162.85|165.95|163.15|165.95|163.15|165.42|162.62|0
1655359200000|2022-06-16 06:00:00|165.49|162.69|165.41|162.61|165.64|162.84|163.81|161.01|0
1655359500000|2022-06-16 06:05:00|165.33|162.53|165.41|162.61|166.41|163.61|165.26|162.46|0
1655359800000|2022-06-16 06:10:00|165.64|162.84|165.9|163.1|166.17|163.37|165.25|162.45|0
1655360100000|2022-06-16 06:15:00|165.86|163.06|166.63|163.83|166.75|163.95|165.25|162.45|0
1655360400000|2022-06-16 06:20:00|166.59|163.79|166.78|163.98|167.09|164.29|166.09|163.29|0
1655360700000|2022-06-16 06:25:00|166.55|163.75|168.17|165.37|168.24|165.44|165.35|162.55|0
1655361000000|2022-06-16 06:30:00|168.24|165.44|171.2|168.4|172.46|169.66|168.17|165.37|0
1655361300000|2022-06-16 06:35:00|171.44|168.64|172.54|169.74|172.74|169.94|171.28|168.48|0
1655361600000|2022-06-16 06:40:00|172.62|169.82|172.93|170.13|174.68|171.88|172.62|169.82|0
1655361900000|2022-06-16 06:45:00|172.85|170.05|171.86|169.06|173.01|170.21|171.43|168.63|0
1655362200000|2022-06-16 06:50:00|172.14|169.34|173.13|170.33|174.35|171.55|171.43|168.63|0
1655362500000|2022-06-16 06:55:00|172.82|170.02|173.05|170.25|173.65|170.85|172.46|169.66|0
1655362800000|2022-06-16 07:00:00|173.13|170.33|172.7|169.34|174.08|171.28|172.07|168.71|0
1655363100000|2022-06-16 07:05:00|172.77|169.89|173.56|170.68|173.76|170.88|172.3|169.42|0
1655363400000|2022-06-16 07:10:00|173.32|170.44|173.8|170.92|175.55|172.67|173.24|170.36|0
1655363700000|2022-06-16 07:15:00|173.88|171|176.5|173.62|177.95|175.07|173.88|171|0
1655364000000|2022-06-16 07:20:00|176.38|173.5|180.15|177.27|180.15|177.27|176.38|173.5|0
1655364300000|2022-06-16 07:25:00|179.98|177.1|179.11|176.23|181.72|178.84|178.6|175.72|0
1655364600000|2022-06-16 07:30:00|179.27|176.39|184.82|181.94|186.36|183.48|179.27|176.39|0
1655364900000|2022-06-16 07:35:00|184.53|181.65|188.4|185.52|189.7|186.82|184.03|181.15|0
1655365200000|2022-06-16 07:40:00|188.06|185.18|186.85|183.97|190|187.12|186.76|183.88|0
1655365500000|2022-06-16 07:45:00|187.01|184.13|187.35|184.47|188.27|185.39|185.6|182.72|0
1655365800000|2022-06-16 07:50:00|187.26|184.38|187.76|184.88|190.54|187.66|187.26|184.38|0
1655366100000|2022-06-16 07:55:00|187.72|184.84|187.17|184.29|189.02|186.14|186.01|183.13|0
1655366400000|2022-06-16 08:00:00|187.42|184.54|184.43|181.55|188.26|185.38|184.02|181.14|0
1655366700000|2022-06-16 08:05:00|184.35|181.47|184.34|181.46|185.75|182.87|182.89|180.01|0
1655367000000|2022-06-16 08:10:00|184.29|181.41|184.46|181.58|185.54|182.66|184.04|181.16|0
1655367300000|2022-06-16 08:15:00|184.58|181.7|184.95|182.07|184.95|182.07|183.3|180.42|0
1655367600000|2022-06-16 08:20:00|184.91|182.03|185.03|182.15|186.58|183.7|184.29|181.41|0
1655367900000|2022-06-16 08:25:00|185.11|182.23|184.24|181.36|185.7|182.82|183.54|180.66|0
1655368200000|2022-06-16 08:30:00|184.28|181.4|186.25|183.37|186.25|183.37|184.16|181.28|0
1655368500000|2022-06-16 08:35:00|186.46|183.58|184.42|181.54|186.8|183.92|184.42|181.54|0
1655368800000|2022-06-16 08:40:00|184.46|181.58|186.96|184.08|187.21|184.33|184.46|181.58|0
1655369100000|2022-06-16 08:45:00|186.88|184|185.62|182.74|186.88|184|185.45|182.57|0
1655369400000|2022-06-16 08:50:00|185.7|182.82|188.13|185.25|189.15|186.27|185.7|182.82|0
1655369700000|2022-06-16 08:55:00|188.09|185.21|190.5|187.62|190.55|187.67|188.05|185.17|0
1655370000000|2022-06-16 09:00:00|190.59|187.71|193|190.12|193.13|190.25|190.5|187.62|0
1655370300000|2022-06-16 09:05:00|193.04|190.16|194.16|191.28|195.07|192.19|193.04|190.16|0
1655370600000|2022-06-16 09:10:00|194.29|191.41|192.48|189.6|194.55|191.67|192.27|189.39|0
1655370900000|2022-06-16 09:15:00|192.52|189.64|192.65|189.77|192.9|190.02|190.98|188.1|0
1655371200000|2022-06-16 09:20:00|192.61|189.73|192.3|189.42|195.32|192.44|192.13|189.25|0
1655371500000|2022-06-16 09:25:00|192.43|189.55|191.06|188.18|192.64|189.76|190.85|187.97|0
1655371800000|2022-06-16 09:30:00|191.32|188.44|191.97|189.09|192.81|189.93|190.89|188.01|0
1655372100000|2022-06-16 09:35:00|191.93|189.05|192.06|189.18|192.27|189.39|191.24|188.36|0
1655372400000|2022-06-16 09:40:00|191.92|189.04|191.8|188.92|193.22|190.34|190.81|187.93|0
1655372700000|2022-06-16 09:45:00|191.97|189.09|190.55|187.67|192.4|189.52|190.55|187.67|0
1655373000000|2022-06-16 09:50:00|190.46|187.58|190.21|187.33|191.75|188.87|190.12|187.24|0
1655373300000|2022-06-16 09:55:00|190.12|187.24|189.27|186.39|190.8|187.92|188.84|185.96|0
1655373600000|2022-06-16 10:00:00|189.23|186.35|187.74|184.86|190.8|187.92|187.57|184.69|0
1655373900000|2022-06-16 10:05:00|187.87|184.99|187.91|185.03|188.33|185.45|187.4|184.52|0
1655374200000|2022-06-16 10:10:00|187.82|184.94|188.41|185.53|188.5|185.62|186.73|183.85|0
1655374500000|2022-06-16 10:15:00|188.37|185.49|187.57|184.69|188.92|186.04|187.57|184.69|0
1655374800000|2022-06-16 10:20:00|187.99|185.11|190.36|187.48|190.7|187.82|187.99|185.11|0
1655375100000|2022-06-16 10:25:00|190.45|187.57|191.04|188.16|191.13|188.25|190.19|187.31|0
1655375400000|2022-06-16 10:30:00|191.13|188.25|191.77|188.89|192.03|189.15|190.49|187.61|0
1655375700000|2022-06-16 10:35:00|191.86|188.98|192.11|189.23|192.5|189.62|191.51|188.63|0
1655376000000|2022-06-16 10:40:00|192.15|189.27|191.98|189.1|192.5|189.62|191.89|189.01|0
1655376300000|2022-06-16 10:45:00|192.02|189.14|191.12|188.24|192.66|189.78|190.95|188.07|0
1655376600000|2022-06-16 10:50:00|191.2|188.32|191.97|189.09|193.01|190.13|190.69|187.81|0
1655376900000|2022-06-16 10:55:00|192.23|189.35|192.19|189.31|192.83|189.95|190.17|187.29|0
1655377200000|2022-06-16 11:00:00|192.06|189.18|189.66|186.78|192.06|189.18|189.2|186.32|0
1655377500000|2022-06-16 11:05:00|189.7|186.82|189.62|186.74|190.17|187.29|188.3|185.42|0
1655377800000|2022-06-16 11:10:00|189.57|186.69|191.56|188.68|191.73|188.85|189.28|186.4|0
1655378100000|2022-06-16 11:15:00|191.43|188.55|192.37|189.49|193.19|190.31|191.43|188.55|0
1655378400000|2022-06-16 11:20:00|192.33|189.45|192.2|189.32|193.27|190.39|191.64|188.76|0
1655378700000|2022-06-16 11:25:00|192.07|189.19|189.85|186.97|192.32|189.44|189.13|186.25|0
1655379000000|2022-06-16 11:30:00|190.19|187.31|189.76|186.88|191.89|189.01|189.59|186.71|0
1655379300000|2022-06-16 11:35:00|189.68|186.8|191.1|188.22|191.1|188.22|189.25|186.37|0
1655379600000|2022-06-16 11:40:00|191.27|188.39|192.38|189.5|193.02|190.14|190.89|188.01|0
1655379900000|2022-06-16 11:45:00|192.64|189.76|194.31|191.43|194.53|191.65|192.64|189.76|0
1655380200000|2022-06-16 11:50:00|194.01|191.13|193.23|190.35|194.61|191.73|193.15|190.27|0
1655380500000|2022-06-16 11:55:00|193.32|190.44|191.35|188.47|193.75|190.87|190.92|188.04|0
1655380800000|2022-06-16 12:00:00|191.43|188.55|188.72|185.84|192.03|189.15|187.88|185|0
1655381100000|2022-06-16 12:05:00|188.55|185.67|187.12|184.24|188.8|185.92|186.78|183.9|0
1655381400000|2022-06-16 12:10:00|187.29|184.41|186.53|183.65|187.54|184.66|185.87|182.99|0
1655381700000|2022-06-16 12:15:00|186.61|183.73|188.62|185.74|188.79|185.91|185.86|182.98|0
1655382000000|2022-06-16 12:20:00|188.5|185.62|186.03|183.15|188.54|185.66|185.78|182.9|0
1655382300000|2022-06-16 12:25:00|186.11|183.23|186.98|184.1|187.4|184.52|185.27|182.39|0
1655382600000|2022-06-16 12:30:00|187.07|184.19|186.15|183.27|187.82|184.94|185.27|182.39|0
1655382900000|2022-06-16 12:35:00|186.02|183.14|184.52|181.64|186.77|183.89|183.53|180.65|0
1655383200000|2022-06-16 12:40:00|184.61|181.73|186.52|183.64|187.02|184.14|184.52|181.64|0
1655383500000|2022-06-16 12:45:00|186.6|183.72|187.94|185.06|188.27|185.39|185.93|183.05|0
1655383800000|2022-06-16 12:50:00|187.85|184.97|187.93|185.05|188.27|185.39|187.01|184.13|0
1655384100000|2022-06-16 12:55:00|187.85|184.97|189.07|186.19|189.62|186.74|187.35|184.47|0
1655384400000|2022-06-16 13:00:00|189.11|186.23|187.64|184.76|189.7|186.85|186.29|183.41|0
1655384700000|2022-06-16 13:05:00|187.68|184.8|188.39|185.51|189.24|186.36|187.38|184.5|0
1655385000000|2022-06-16 13:10:00|188.48|185.6|189.69|186.81|190.37|187.49|188.48|185.6|0
1655385300000|2022-06-16 13:15:00|189.78|186.9|190.54|187.66|190.71|187.83|189.61|186.73|0
1655385600000|2022-06-16 13:20:00|190.62|187.74|191.64|188.76|191.73|188.85|190.28|187.4|0
1655385900000|2022-06-16 13:25:00|191.81|188.93|192.07|189.19|192.41|189.53|190.88|188|0
1655386200000|2022-06-16 13:30:00|191.98|189.1|195.34|192.46|195.68|192.8|190.7|187.82|0
1655386500000|2022-06-16 13:35:00|195.51|192.63|198.04|195.16|199.8|196.92|193.78|190.9|0
1655386800000|2022-06-16 13:40:00|198.12|195.24|199.35|196.47|200.59|197.71|196.81|193.93|0
1655387100000|2022-06-16 13:45:00|199.53|196.65|195.5|192.62|199.88|197|193.78|190.9|0
1655387400000|2022-06-16 13:50:00|195.76|192.88|195.34|192.46|199.52|196.64|194.81|191.93|0
1655387700000|2022-06-16 13:55:00|197.72|194.84|196.8|193.92|198.07|195.19|194.58|191.7|0
1655388000000|2022-06-16 14:00:00|197.37|194.49|199.39|196.51|199.74|196.86|196.05|193.17|0
1655388300000|2022-06-16 14:05:00|199.65|196.77|199.65|196.77|201.79|198.91|199.39|196.51|0
1655388600000|2022-06-16 14:10:00|199.83|196.95|202.67|199.79|204.53|201.65|199.83|196.95|0
1655388900000|2022-06-16 14:15:00|202.94|200.06|202.22|199.34|203.03|200.15|199.74|196.86|0
1655389200000|2022-06-16 14:20:00|202.76|199.88|198.6|195.72|202.76|199.88|197.72|194.84|0
1655389500000|2022-06-16 14:25:00|198.51|195.63|197.63|194.75|198.95|196.07|197.28|194.4|0
1655389800000|2022-06-16 14:30:00|197.98|195.1|198.68|195.8|200.09|197.21|197.45|194.57|0
1655390100000|2022-06-16 14:35:00|198.86|195.98|202.12|199.24|202.21|199.33|198.86|195.98|0
1655390400000|2022-06-16 14:40:00|202.21|199.33|205.71|202.83|205.71|202.83|201.68|198.8|0
1655390700000|2022-06-16 14:45:00|205.62|202.74|207.7|204.82|207.7|204.82|204.99|202.11|0
1655391000000|2022-06-16 14:50:00|207.61|204.73|207.24|204.36|209.34|206.46|206.88|204|0
1655391300000|2022-06-16 14:55:00|207.15|204.27|210.35|207.47|210.35|207.47|206.61|203.73|0
1655391600000|2022-06-16 15:00:00|210.44|207.56|207.44|204.56|210.53|207.65|206.9|204.02|0
1655391900000|2022-06-16 15:05:00|207.89|205.01|207.61|204.73|209.79|206.91|207.61|204.73|0
1655392200000|2022-06-16 15:10:00|207.7|204.82|203.93|201.05|208.25|205.37|203.93|201.05|0
1655392500000|2022-06-16 15:15:00|204.47|201.59|204.82|201.94|205.18|202.3|202.77|199.89|0
1655392800000|2022-06-16 15:20:00|205|202.12|204.01|201.13|206.26|203.38|203.04|200.16|0
1655393100000|2022-06-16 15:25:00|204.1|201.22|202.68|199.8|204.37|201.49|200.3|197.42|0
1655393400000|2022-06-16 15:30:00|202.59|199.71|204.55|201.67|204.64|201.76|202.15|199.27|0
1655393700000|2022-06-16 15:35:00|204.81|201.93|203.21|200.33|205.35|202.47|202.94|200.06|0
1655394000000|2022-06-16 15:40:00|203.12|200.24|206.42|203.54|207.6|204.72|202.94|200.06|0
1655394300000|2022-06-16 15:45:00|206.65|203.77|206.33|203.45|207.46|204.58|206.24|203.36|0
1655394600000|2022-06-16 15:50:00|205.97|203.09|207.23|204.35|208|205.12|205.16|202.28|0
1655394900000|2022-06-16 15:55:00|207.14|204.26|203.64|200.76|207.32|204.44|203.64|200.76|0
1655395200000|2022-06-16 16:00:00|203.73|200.85|205.78|202.9|206.77|203.89|203.19|200.31|0
1655395500000|2022-06-16 16:05:00|205.96|203.08|208.31|205.43|208.31|205.43|205.24|202.36|0
1655395800000|2022-06-16 16:10:00|208.4|205.52|209.03|206.15|209.21|206.33|206.59|203.71|0
1655396100000|2022-06-16 16:15:00|209.12|206.24|208.12|205.24|209.12|206.24|206.41|203.53|0
1655396400000|2022-06-16 16:20:00|208.21|205.33|207.67|204.79|209.03|206.15|206.85|203.97|0
1655396700000|2022-06-16 16:25:00|207.39|204.51|204.43|201.55|208.3|205.42|203.98|201.1|0
1655397000000|2022-06-16 16:30:00|204.34|201.46|205.23|202.35|207.17|204.29|203.71|200.83|0
1655397300000|2022-06-16 16:35:00|205.32|202.44|206.44|203.56|207.93|205.05|205.32|202.44|0
1655397600000|2022-06-16 16:40:00|206.3|203.42|204.42|201.54|207.2|204.32|203.44|200.56|0
1655397900000|2022-06-16 16:45:00|204.6|201.72|203.44|200.56|205.58|202.7|202.68|199.8|0
1655398200000|2022-06-16 16:50:00|203.35|200.47|204.5|201.62|205.22|202.34|202.81|199.93|0
1655398500000|2022-06-16 16:55:00|204.41|201.53|204.86|201.98|206.38|203.5|204.41|201.53|0
1655398800000|2022-06-16 17:00:00|204.32|201.44|204.94|202.06|205.57|202.69|202.28|199.4|0
1655399100000|2022-06-16 17:05:00|204.77|201.89|201.7|198.82|205.57|202.69|200.51|197.63|0
1655399400000|2022-06-16 17:10:00|201.74|198.86|202.62|199.74|203.69|200.81|201.52|198.64|0
1655399700000|2022-06-16 17:15:00|202.53|199.65|203.69|200.81|203.69|200.81|201.78|198.9|0
1655400000000|2022-06-16 17:20:00|203.6|200.72|205.92|203.04|206.1|203.22|203.42|200.54|0
1655400300000|2022-06-16 17:25:00|205.83|202.95|201.38|198.5|206.46|203.58|199.79|196.91|0
1655400600000|2022-06-16 17:30:00|202.61|199.73|201.46|198.58|204.13|201.25|200.49|197.61|0
1655400900000|2022-06-16 17:35:00|201.37|198.49|202.26|199.38|204.21|201.33|201.2|198.32|0
1655401200000|2022-06-16 17:40:00|202.43|199.55|206.18|203.3|206.18|203.3|201.9|199.02|0
1655401500000|2022-06-16 17:45:00|206.36|203.48|206.18|203.3|207.89|205.01|205.87|202.99|0
1655401800000|2022-06-16 17:50:00|205.82|202.94|207.35|204.47|207.76|204.88|205.82|202.94|0
1655402100000|2022-06-16 17:55:00|207.26|204.38|206.97|204.09|209.07|206.19|205.79|202.91|0
1655402400000|2022-06-16 18:00:00|207.24|204.36|206.24|203.36|207.52|204.64|205.33|202.45|0
1655402700000|2022-06-16 18:05:00|206.33|203.45|207.88|205|208.8|205.92|205.78|202.9|0
1655403000000|2022-06-16 18:10:00|208.06|205.18|206.78|203.9|208.15|205.27|206.51|203.63|0
1655403300000|2022-06-16 18:15:00|206.87|203.99|207.05|204.17|208.15|205.27|206.78|203.9|0
1655403600000|2022-06-16 18:20:00|206.69|203.81|208.88|206|209.25|206.37|206.59|203.71|0
1655403900000|2022-06-16 18:25:00|208.79|205.91|209.52|206.64|209.52|206.64|208.15|205.27|0
1655404200000|2022-06-16 18:30:00|209.8|206.92|209.24|206.36|210.08|207.2|207.78|204.9|0
1655404500000|2022-06-16 18:35:00|209.15|206.27|208.6|205.72|210.07|207.19|207.86|204.98|0
1655404800000|2022-06-16 18:40:00|208.51|205.63|207.77|204.89|208.51|205.63|205.31|202.43|0
1655405100000|2022-06-16 18:45:00|207.95|205.07|212.95|210.07|212.95|210.07|206.85|203.97|0
1655405400000|2022-06-16 18:50:00|212.85|209.97|213.41|210.53|213.69|210.81|211.55|208.67|0
1655405700000|2022-06-16 18:55:00|213.32|210.44|213.68|210.8|215.55|212.67|211.06|208.18|0
1655406000000|2022-06-16 19:00:00|213.77|210.89|209.53|206.65|214.24|211.36|208.17|205.29|0
1655406300000|2022-06-16 19:05:00|209.9|207.02|206.53|203.65|211.73|208.85|206.53|203.65|0
1655406600000|2022-06-16 19:10:00|206.62|203.74|208.16|205.28|209.62|206.74|204.37|201.49|0
1655406900000|2022-06-16 19:15:00|208.89|206.01|207.07|204.19|210.72|207.84|207.07|204.19|0
1655407200000|2022-06-16 19:20:00|207.02|204.14|207.07|204.19|207.7|204.82|205.35|202.47|0
1655407500000|2022-06-16 19:25:00|207.25|204.37|205.8|202.92|207.88|205|204|201.12|0
1655407800000|2022-06-16 19:30:00|205.98|203.1|210.8|207.92|211.26|208.38|205.44|202.56|0
1655408100000|2022-06-16 19:35:00|211.35|208.47|208.52|205.64|211.44|208.56|207.1|204.22|0
1655408400000|2022-06-16 19:40:00|208.43|205.55|209.8|206.92|209.8|206.92|205.26|202.38|0
1655408700000|2022-06-16 19:45:00|209.89|207.01|212.56|209.68|213.48|210.6|208.98|206.1|0
1655409000000|2022-06-16 19:50:00|212.24|209.36|210.44|207.56|212.46|209.58|209.25|206.37|0
1655409300000|2022-06-16 19:55:00|209.98|207.1|204.18|201.3|210.8|207.92|204.18|201.3|0
1655409600000|2022-06-16 20:00:00|204.8|201.92|206.11|203.23|206.51|203.63|204.09|201.21|0
1655409900000|2022-06-16 20:05:00|206.24|203.36|207.24|204.36|207.24|204.36|203.73|200.85|0
1655410200000|2022-06-16 20:10:00|207.42|204.54|203.01|200.13|207.42|204.54|203.01|200.13|0
1655410500000|2022-06-16 20:15:00|203.69|200.33|206.2|202.84|206.38|203.02|203.65|200.29|0
1655410800000|2022-06-16 20:20:00|206.02|202.66|205.62|202.26|206.52|203.16|205.57|202.21|0
1655411100000|2022-06-16 20:25:00|205.66|202.3|204.63|201.27|206.29|202.93|204.63|201.27|0
1655411400000|2022-06-16 20:30:00|204.58|201.22|205.03|201.67|205.03|201.67|204.04|200.68|0
1655411700000|2022-06-16 20:35:00|205.12|201.76|205.29|201.93|205.38|202.02|204.71|201.35|0
1655412000000|2022-06-16 20:40:00|205.25|201.89|205.29|201.93|205.47|202.11|205.02|201.66|0
1655412300000|2022-06-16 20:45:00|205.16|201.8|203.23|199.87|205.16|201.8|203.23|199.87|0
1655412600000|2022-06-16 20:50:00|203.36|200|202.51|199.15|203.41|200.05|202.25|198.89|0
1655412900000|2022-06-16 20:55:00|202.6|199.24|202.74|199.38|203.14|199.78|202.12|198.76|0
1655413200000|2022-06-16 21:00:00|202.9|199.54|202.63|199.27|203.03|199.67|202.63|199.27|0
1655413500000|2022-06-16 21:05:00|202.64|199.28|202.65|199.29|202.85|199.49|202.57|199.21|0
1655413800000|2022-06-16 21:10:00|202.75|199.39|202.58|199.22|202.75|199.39|202.54|199.18|0
1655414100000|2022-06-16 21:15:00|202.72|199.36|202.56|199.2|202.74|199.38|202.55|199.19|0
1655414400000|2022-06-16 21:20:00|202.55|199.19|202.38|199.02|202.55|199.19|202.32|198.96|0
1655414700000|2022-06-16 21:25:00|202.42|199.06|202.34|198.98|202.57|199.21|202.34|198.98|0
1655415000000|2022-06-16 21:30:00|202.36|199|202.62|199.26|202.65|199.29|202.22|198.86|0
1655415300000|2022-06-16 21:35:00|202.65|199.29|202.75|199.39|202.78|199.42|202.65|199.29|0
1655415600000|2022-06-16 21:40:00|202.76|199.4|202.51|199.15|202.79|199.43|202.51|199.15|0
1655415900000|2022-06-16 21:45:00|202.57|199.21|202.93|199.57|202.93|199.57|202.57|199.21|0
1655416200000|2022-06-16 21:50:00|202.92|199.56|202.8|199.44|202.93|199.57|202.63|199.27|0
1655416500000|2022-06-16 21:55:00|202.76|199.4|202.53|199.17|202.8|199.44|202.47|199.11|0
1655416800000|2022-06-16 22:00:00|202.26|198.9|200.97|197.61|202.26|198.9|200.71|197.35|0
1655417100000|2022-06-16 22:05:00|200.84|197.48|202.03|198.67|202.21|198.85|200.53|197.17|0
1654499100000|2022-06-06 07:05:00|96.56|94.16|96.53|94.13|96.87|94.47|96.33|93.93|0
1654499400000|2022-06-06 07:10:00|96.55|94.15|96.55|94.15|96.82|94.42|96.46|94.06|0
1654499700000|2022-06-06 07:15:00|96.51|94.11|96.73|94.33|96.78|94.38|96.46|94.06|0
1654500000000|2022-06-06 07:20:00|96.78|94.38|96.3|93.9|97.09|94.69|96.23|93.83|0
1654500300000|2022-06-06 07:25:00|96.32|93.92|96.59|94.19|96.73|94.33|96.23|93.83|0
1654500600000|2022-06-06 07:30:00|96.64|94.24|97.04|94.64|97.25|94.85|96.64|94.24|0
1654500900000|2022-06-06 07:35:00|96.95|94.55|96.68|94.28|97.22|94.82|96.59|94.19|0
1654501200000|2022-06-06 07:40:00|96.54|94.14|96.67|94.27|96.81|94.41|96.27|93.87|0
1654501500000|2022-06-06 07:45:00|96.72|94.32|96.4|94|96.83|94.43|96.27|93.87|0
1654501800000|2022-06-06 07:50:00|96.45|94.05|95.28|92.88|96.58|94.18|94.74|92.34|0
1654502100000|2022-06-06 07:55:00|95.32|92.92|94.52|92.12|95.55|93.15|94.52|92.12|0
1654502400000|2022-06-06 08:00:00|94.45|92.05|94.07|91.67|94.47|92.07|93.92|91.52|0
1654502700000|2022-06-06 08:05:00|94.12|91.72|94.56|92.16|96.53|94.13|94.03|91.63|0
1654503000000|2022-06-06 08:10:00|94.47|92.07|93.85|91.45|94.65|92.25|93.63|91.23|0
1654503300000|2022-06-06 08:15:00|93.81|91.41|94.03|91.63|94.11|91.71|93.46|91.06|0
1654503600000|2022-06-06 08:20:00|94.09|91.69|93.8|91.4|94.11|91.71|93.76|91.36|0
1654503900000|2022-06-06 08:25:00|93.76|91.36|93.8|91.4|93.89|91.49|93.76|91.36|0
1654504200000|2022-06-06 08:30:00|93.76|91.36|93.98|91.58|94.02|91.62|93.32|90.92|0
1654504500000|2022-06-06 08:35:00|94.02|91.62|93.97|91.57|94.11|91.71|93.89|91.49|0
1654504800000|2022-06-06 08:40:00|93.93|91.53|93.93|91.53|93.97|91.57|93.71|91.31|0
1654505100000|2022-06-06 08:45:00|93.88|91.48|93.75|91.35|94.19|91.79|93.75|91.35|0
1654505400000|2022-06-06 08:50:00|93.73|91.33|93.44|91.04|94.06|91.66|93.4|91|0
1654505700000|2022-06-06 08:55:00|93.48|91.08|93.48|91.08|93.79|91.39|93.4|91|0
1654506000000|2022-06-06 09:00:00|93.53|91.13|93.79|91.39|93.92|91.52|93.44|91.04|0
1654506300000|2022-06-06 09:05:00|93.74|91.34|93.98|91.58|94.01|91.61|93.74|91.34|0
1654506600000|2022-06-06 09:10:00|94.01|91.61|93.92|91.52|94.09|91.69|93.92|91.52|0
1654506900000|2022-06-06 09:15:00|94|91.6|94.18|91.78|94.31|91.91|93.96|91.56|0
1654507200000|2022-06-06 09:20:00|94.22|91.82|94.26|91.86|94.4|92|94.16|91.76|0
1654507500000|2022-06-06 09:25:00|94.22|91.82|94.39|91.99|94.62|92.22|94.18|91.78|0
1654507800000|2022-06-06 09:30:00|94.44|92.04|94.53|92.13|94.75|92.35|94.39|91.99|0
1654508100000|2022-06-06 09:35:00|94.55|92.15|95.19|92.79|95.19|92.79|94.55|92.15|0
1654508400000|2022-06-06 09:40:00|95.21|92.81|95.28|92.88|95.41|93.01|94.88|92.48|0
1654508700000|2022-06-06 09:45:00|95.25|92.85|94.83|92.43|95.28|92.88|94.83|92.43|0
1654509000000|2022-06-06 09:50:00|94.85|92.45|95.18|92.78|95.23|92.83|94.78|92.38|0
1654509300000|2022-06-06 09:55:00|95.14|92.74|94.83|92.43|95.23|92.83|94.83|92.43|0
1654509600000|2022-06-06 10:00:00|94.85|92.45|94.51|92.11|94.96|92.56|94.34|91.94|0
1654509900000|2022-06-06 10:05:00|94.47|92.07|94.45|92.05|94.67|92.27|94.38|91.98|0
1654510200000|2022-06-06 10:10:00|94.42|92.02|94.46|92.06|94.6|92.2|94.33|91.93|0
1654510500000|2022-06-06 10:15:00|94.51|92.11|94.55|92.15|94.64|92.24|94.42|92.02|0
1654510800000|2022-06-06 10:20:00|94.51|92.11|94.28|91.88|94.6|92.2|94.2|91.8|0
1654511100000|2022-06-06 10:25:00|94.24|91.84|94.26|91.86|94.37|91.97|94.09|91.69|0
1654511400000|2022-06-06 10:30:00|94.24|91.84|94.1|91.7|94.41|92.01|94.02|91.62|0
1654511700000|2022-06-06 10:35:00|94.06|91.66|94.37|91.97|94.46|92.06|94.01|91.61|0
1654512000000|2022-06-06 10:40:00|94.32|91.92|94.28|91.88|94.34|91.94|94.23|91.83|0
1654512300000|2022-06-06 10:45:00|94.32|91.92|94.32|91.92|94.34|91.94|94.19|91.79|0
1654512600000|2022-06-06 10:50:00|94.3|91.9|94.05|91.65|94.36|91.96|94.01|91.61|0
1654512900000|2022-06-06 10:55:00|94.07|91.67|94.09|91.69|94.18|91.78|93.9|91.5|0
1654513200000|2022-06-06 11:00:00|94.18|91.78|94.49|92.09|94.58|92.18|94.18|91.78|0
1654513500000|2022-06-06 11:05:00|94.53|92.13|94.53|92.13|94.58|92.18|94.4|92|0
1654513800000|2022-06-06 11:10:00|94.51|92.11|94.57|92.17|94.57|92.17|94.44|92.04|0
1654514100000|2022-06-06 11:15:00|94.53|92.13|94.24|91.84|94.57|92.17|94.17|91.77|0
1654514400000|2022-06-06 11:20:00|94.22|91.82|93.91|91.51|94.35|91.95|93.86|91.46|0
1654514700000|2022-06-06 11:25:00|93.86|91.46|94.08|91.68|94.26|91.86|93.86|91.46|0
1654515000000|2022-06-06 11:30:00|94.1|91.7|94.12|91.72|94.21|91.81|93.82|91.42|0
1654515300000|2022-06-06 11:35:00|94.21|91.81|94.25|91.85|94.3|91.9|94.03|91.63|0
1654515600000|2022-06-06 11:40:00|94.23|91.83|94.58|92.18|94.6|92.2|94.23|91.83|0
1654515900000|2022-06-06 11:45:00|94.56|92.16|95.09|92.69|95.31|92.91|94.47|92.07|0
1654516200000|2022-06-06 11:50:00|95.11|92.71|94.67|92.27|95.27|92.87|94.47|92.07|0
1654516500000|2022-06-06 11:55:00|94.29|91.89|93.85|91.45|94.42|92.02|93.85|91.45|0
1654516800000|2022-06-06 12:00:00|93.76|91.36|94.07|91.67|94.07|91.67|93.76|91.36|0
1654517100000|2022-06-06 12:05:00|94.11|91.71|93.84|91.44|94.15|91.75|93.49|91.09|0
1654517400000|2022-06-06 12:10:00|93.89|91.49|93.71|91.31|93.89|91.49|93.58|91.18|0
1654517700000|2022-06-06 12:15:00|93.69|91.29|93.93|91.53|93.93|91.53|93.53|91.13|0
1654518000000|2022-06-06 12:20:00|93.91|91.51|94.46|92.06|94.57|92.17|93.91|91.51|0
1654518300000|2022-06-06 12:25:00|94.5|92.1|97.1|94.7|97.1|94.7|93.62|91.22|0
1654518600000|2022-06-06 12:30:00|97.07|94.67|96.67|94.27|97.07|94.67|96.58|94.18|0
1654518900000|2022-06-06 12:35:00|96.63|94.23|96.13|93.73|96.63|94.23|96.13|93.73|0
1654519200000|2022-06-06 12:40:00|96.18|93.78|96.35|93.95|96.58|94.18|96.13|93.73|0
1654519500000|2022-06-06 12:45:00|96.4|94|96.02|93.62|96.44|94.04|95.56|93.16|0
1654519800000|2022-06-06 12:50:00|96.04|93.64|96.44|94.04|96.62|94.22|95.91|93.51|0
1654520100000|2022-06-06 12:55:00|96.48|94.08|96.66|94.26|96.75|94.35|96.33|93.93|0
1654520400000|2022-06-06 13:00:00|96.62|94.22|96.57|94.17|96.84|94.44|96.53|94.13|0
1654520700000|2022-06-06 13:05:00|96.64|94.24|96.26|93.86|96.64|94.24|96.08|93.68|0
1654521000000|2022-06-06 13:10:00|96.3|93.9|96.25|93.85|96.34|93.94|95.99|93.59|0
1654521300000|2022-06-06 13:15:00|96.21|93.81|96.79|94.39|97.23|94.83|96.21|93.81|0
1654521600000|2022-06-06 13:20:00|96.78|94.38|97.1|94.7|97.37|94.97|96.74|94.34|0
1654521900000|2022-06-06 13:25:00|97.14|94.74|97.09|94.69|97.36|94.96|97.09|94.69|0
1654522200000|2022-06-06 13:30:00|96.85|94.45|97.09|94.69|97.9|95.5|96.25|93.85|0
1654522500000|2022-06-06 13:35:00|97.18|94.78|97.94|95.54|98.76|96.36|97.05|94.65|0
1654522800000|2022-06-06 13:40:00|97.85|95.45|97.22|94.82|98.3|95.9|95.84|93.44|0
1654523100000|2022-06-06 13:45:00|97.31|94.91|98.16|95.76|99.03|96.63|96.98|94.58|0
1654523400000|2022-06-06 13:50:00|98.12|95.72|97.82|95.42|98.75|96.35|97.58|95.18|0
1654523700000|2022-06-06 13:55:00|97.89|95.49|96.5|94.1|98.25|95.85|96.46|94.06|0
1654524000000|2022-06-06 14:00:00|96.41|94.01|94.6|92.2|96.5|94.1|94.38|91.98|0
1654524300000|2022-06-06 14:05:00|94.69|92.29|95.04|92.64|95.78|93.38|94.25|91.85|0
1654524600000|2022-06-06 14:10:00|94.95|92.55|94.73|92.33|95.17|92.77|94.55|92.15|0
1654524900000|2022-06-06 14:15:00|94.77|92.37|95.51|93.11|96.05|93.65|94.64|92.24|0
1654525200000|2022-06-06 14:20:00|95.69|93.29|96.08|93.68|96.08|93.68|95.25|92.85|0
1654525500000|2022-06-06 14:25:00|96.13|93.73|95.77|93.37|96.61|94.21|95.31|92.91|0
1654525800000|2022-06-06 14:30:00|95.59|93.19|95.42|93.02|96.08|93.68|95.2|92.8|0
1654526100000|2022-06-06 14:35:00|95.37|92.97|95.63|93.23|96.25|93.85|95.2|92.8|0
1654526400000|2022-06-06 14:40:00|95.46|93.06|95.46|93.06|96.47|94.07|95.19|92.79|0
1654526700000|2022-06-06 14:45:00|95.37|92.97|95.19|92.79|95.85|93.45|95.19|92.79|0
1654527000000|2022-06-06 14:50:00|95.24|92.84|96.03|93.63|96.07|93.67|94.8|92.4|0
1654527300000|2022-06-06 14:55:00|95.98|93.58|95.49|93.09|96.2|93.8|95.36|92.96|0
1654527600000|2022-06-06 15:00:00|95.45|93.05|95.84|93.44|95.93|93.53|94.84|92.44|0
1654527900000|2022-06-06 15:05:00|95.89|93.49|96.86|94.46|96.95|94.55|95.4|93|0
1654528200000|2022-06-06 15:10:00|96.99|94.59|98.47|96.07|98.88|96.48|96.99|94.59|0
1654528500000|2022-06-06 15:15:00|98.65|96.25|100.86|98.46|101.6|99.2|97.76|95.36|0
1654528800000|2022-06-06 15:20:00|100.9|98.5|100.53|98.13|101.09|98.69|100.03|97.63|0
1654529100000|2022-06-06 15:25:00|100.49|98.09|99.93|97.53|100.76|98.36|99.75|97.35|0
1654529400000|2022-06-06 15:30:00|99.89|97.49|100.25|97.85|100.48|98.08|99.57|97.17|0
1654529700000|2022-06-06 15:35:00|100.48|98.08|100.3|97.9|100.8|98.4|99.79|97.39|0
1654530000000|2022-06-06 15:40:00|100.39|97.99|99.06|96.66|100.43|98.03|98.97|96.57|0
1654530300000|2022-06-06 15:45:00|99.15|96.75|99.65|97.25|99.65|97.25|98.38|95.98|0
1654530600000|2022-06-06 15:50:00|99.74|97.34|99.42|97.02|99.92|97.52|99.01|96.61|0
1654530900000|2022-06-06 15:55:00|99.33|96.93|99.33|96.93|99.78|97.38|99.01|96.61|0
1654531200000|2022-06-06 16:00:00|99.42|97.02|102.05|99.65|102.56|100.16|99.28|96.88|0
1654531500000|2022-06-06 16:05:00|101.95|99.55|102.7|100.3|102.75|100.35|101.53|99.13|0
1654531800000|2022-06-06 16:10:00|102.75|100.35|103.31|100.91|103.69|101.29|102.56|100.16|0
1654532100000|2022-06-06 16:15:00|103.55|101.15|102.93|100.53|103.69|101.29|102.55|100.15|0
1654532400000|2022-06-06 16:20:00|103.02|100.62|103.59|101.19|103.59|101.19|102.51|100.11|0
1654532700000|2022-06-06 16:25:00|103.49|101.09|103.78|101.38|104.11|101.71|102.88|100.48|0
1654533000000|2022-06-06 16:30:00|103.82|101.42|103.18|100.78|104.73|102.33|103.16|100.76|0
1654533300000|2022-06-06 16:35:00|103.25|100.85|102.69|100.29|103.39|100.99|102.59|100.19|0
1654533600000|2022-06-06 16:40:00|102.73|100.33|102.47|100.07|102.97|100.57|102.22|99.82|0
1654533900000|2022-06-06 16:45:00|102.4|100|102.45|100.05|102.59|100.19|101.98|99.58|0
1654534200000|2022-06-06 16:50:00|102.49|100.09|102.35|99.95|103.25|100.85|102.3|99.9|0
1654534500000|2022-06-06 16:55:00|102.42|100.02|101.88|99.48|102.54|100.14|101.65|99.25|0
1654534800000|2022-06-06 17:00:00|101.84|99.44|102.77|100.37|102.77|100.37|101.84|99.44|0
1654535100000|2022-06-06 17:05:00|102.68|100.28|102.2|99.8|102.77|100.37|101.83|99.43|0
1654535400000|2022-06-06 17:10:00|102.06|99.66|101.96|99.56|103.2|100.8|101.54|99.14|0
1654535700000|2022-06-06 17:15:00|102.01|99.61|102.2|99.8|102.86|100.46|101.82|99.42|0
1654536000000|2022-06-06 17:20:00|102.24|99.84|101.96|99.56|102.81|100.41|101.58|99.18|0
1654536300000|2022-06-06 17:25:00|102.1|99.7|101.82|99.42|102.33|99.93|101.68|99.28|0
1654536600000|2022-06-06 17:30:00|101.86|99.46|101.3|98.9|102.05|99.65|101.11|98.71|0
1654536900000|2022-06-06 17:35:00|101.44|99.04|99.95|97.55|101.49|99.09|99.54|97.14|0
1654537200000|2022-06-06 17:40:00|99.86|97.46|99.26|96.86|100|97.6|98.9|96.5|0
1654537500000|2022-06-06 17:45:00|99.22|96.82|99.17|96.77|99.86|97.46|99.08|96.68|0
1654537800000|2022-06-06 17:50:00|99.21|96.81|98.98|96.58|99.31|96.91|98.53|96.13|0
1654538100000|2022-06-06 17:55:00|98.94|96.54|98.39|95.99|98.94|96.54|98.34|95.94|0
1654538400000|2022-06-06 18:00:00|98.34|95.94|98.52|96.12|98.84|96.44|98.34|95.94|0
1654538700000|2022-06-06 18:05:00|98.57|96.17|98.98|96.58|99.57|97.17|98.39|95.99|0
1654539000000|2022-06-06 18:10:00|99.02|96.62|99.43|97.03|99.43|97.03|98.79|96.39|0
1654539300000|2022-06-06 18:15:00|99.52|97.12|99.61|97.21|100.08|97.68|99.25|96.85|0
1654539600000|2022-06-06 18:20:00|99.66|97.26|101.19|98.79|101.65|99.25|99.66|97.26|0
1654539900000|2022-06-06 18:25:00|101.37|98.97|101.98|99.58|102.45|100.05|101.14|98.74|0
1654540200000|2022-06-06 18:30:00|102.12|99.72|101.98|99.58|102.49|100.09|101.69|99.29|0
1654540500000|2022-06-06 18:35:00|101.93|99.53|102.59|100.19|102.82|100.42|101.55|99.15|0
1654540800000|2022-06-06 18:40:00|102.54|100.14|101.74|99.34|102.66|100.26|101.6|99.2|0
1654541100000|2022-06-06 18:45:00|101.76|99.36|101.97|99.57|102.02|99.62|101.13|98.73|0
1654541400000|2022-06-06 18:50:00|102.16|99.76|102.01|99.61|103.76|101.36|101.97|99.57|0
1654541700000|2022-06-06 18:55:00|102.25|99.85|101.97|99.57|102.44|100.04|101.27|98.87|0
1654542000000|2022-06-06 19:00:00|102.11|99.71|102.01|99.61|102.53|100.13|101.26|98.86|0
1654542300000|2022-06-06 19:05:00|102.15|99.75|102.67|100.27|103|100.6|101.78|99.38|0
1654542600000|2022-06-06 19:10:00|102.76|100.36|103.04|100.64|103.78|101.38|101.92|99.52|0
1654542900000|2022-06-06 19:15:00|103.13|100.73|103.94|101.54|103.99|101.59|102.33|99.93|0
1654543200000|2022-06-06 19:20:00|104.08|101.68|103.65|101.25|104.8|102.4|103.18|100.78|0
1654543500000|2022-06-06 19:25:00|103.6|101.2|103.74|101.34|104.03|101.63|103.27|100.87|0
1654543800000|2022-06-06 19:30:00|103.84|101.44|103.6|101.2|104.03|101.63|103.08|100.68|0
1654544100000|2022-06-06 19:35:00|103.55|101.15|104.07|101.67|104.74|102.34|103.46|101.06|0
1654544400000|2022-06-06 19:40:00|104.17|101.77|102.37|99.97|104.45|102.05|102.37|99.97|0
1654544700000|2022-06-06 19:45:00|102.41|100.01|103.36|100.96|103.78|101.38|102.08|99.68|0
1654545000000|2022-06-06 19:50:00|103.4|101|100.52|98.12|103.4|101|100.5|98.1|0
1654545300000|2022-06-06 19:55:00|100.82|98.42|101.05|98.65|101.71|99.31|100.13|97.73|0
1654545600000|2022-06-06 20:00:00|101.38|98.98|101.66|99.26|101.71|99.31|101.19|98.79|0
1654545900000|2022-06-06 20:05:00|101.61|99.21|101.66|99.26|101.75|99.35|101.33|98.93|0
1654546200000|2022-06-06 20:10:00|101.71|99.31|101.7|99.3|101.8|99.4|101.33|98.93|0
1654546500000|2022-06-06 20:15:00|101.93|99.13|101.57|98.77|102|99.2|101.53|98.73|0
1654546800000|2022-06-06 20:20:00|101.62|98.82|101.55|98.75|101.62|98.82|101.43|98.63|0
1654547100000|2022-06-06 20:25:00|101.52|98.72|101.8|99|101.8|99|101.48|98.68|0
1654547400000|2022-06-06 20:30:00|101.73|98.93|101.33|98.53|101.76|98.96|101.29|98.49|0
1654547700000|2022-06-06 20:35:00|101.31|98.51|101.14|98.34|101.43|98.63|101.1|98.3|0
1654548000000|2022-06-06 20:40:00|101.17|98.37|101.19|98.39|101.28|98.48|101.14|98.34|0
1654548300000|2022-06-06 20:45:00|101.23|98.43|101.23|98.43|101.28|98.48|101.19|98.39|0
1654548600000|2022-06-06 20:50:00|101.14|98.34|100.95|98.15|101.23|98.43|100.9|98.1|0
1654548900000|2022-06-06 20:55:00|100.9|98.1|101.23|98.43|101.23|98.43|100.86|98.06|0
1654549200000|2022-06-06 21:00:00|101.2|98.4|101.14|98.34|101.24|98.44|101.14|98.34|0
1654549500000|2022-06-06 21:05:00|101.13|98.33|101.12|98.32|101.13|98.33|101.04|98.24|0
1654549800000|2022-06-06 21:10:00|101.06|98.26|101.16|98.36|101.35|98.55|101.05|98.25|0
1654550100000|2022-06-06 21:15:00|101.11|98.31|101.16|98.36|101.17|98.37|101.08|98.28|0
1654550400000|2022-06-06 21:20:00|101.17|98.37|101.21|98.41|101.24|98.44|101.11|98.31|0
1654550700000|2022-06-06 21:25:00|101.22|98.42|101.15|98.35|101.23|98.43|101.15|98.35|0
1654551000000|2022-06-06 21:30:00|101.14|98.34|101.34|98.54|101.34|98.54|101.14|98.34|0
1654551300000|2022-06-06 21:35:00|101.39|98.59|101.33|98.53|101.41|98.61|101.23|98.43|0
1654551600000|2022-06-06 21:40:00|101.29|98.49|101.23|98.43|101.29|98.49|101.23|98.43|0
1654551900000|2022-06-06 21:45:00|101.19|98.39|101.14|98.34|101.19|98.39|101.12|98.32|0
1654552200000|2022-06-06 21:50:00|101.19|98.39|101.14|98.34|101.19|98.39|101.14|98.34|0
1654552500000|2022-06-06 21:55:00|101.13|98.33|101.04|98.24|101.13|98.33|101.04|98.24|0
1654552800000|2022-06-06 22:00:00|101.23|98.43|101.09|98.29|101.25|98.45|100.71|97.91|0
1654553100000|2022-06-06 22:05:00|100.97|98.17|101.29|98.49|101.29|98.49|100.83|98.03|0
1654553400000|2022-06-06 22:10:00|101.25|98.45|101.06|98.26|101.34|98.54|100.99|98.19|0
1654553700000|2022-06-06 22:15:00|101.15|98.35|101.36|98.56|101.48|98.68|101.01|98.21|0
1654554000000|2022-06-06 22:20:00|101.33|98.53|101.71|98.91|101.78|98.98|101.33|98.53|0
1654554300000|2022-06-06 22:25:00|101.73|98.93|101.64|98.84|101.75|98.95|101.52|98.72|0
1654554600000|2022-06-06 22:30:00|101.66|98.86|101.89|99.09|101.94|99.14|101.56|98.76|0
1654554900000|2022-06-06 22:35:00|101.87|99.07|102.17|99.37|102.31|99.51|101.66|98.86|0
1654555200000|2022-06-06 22:40:00|102.12|99.32|102.12|99.32|102.26|99.46|101.91|99.11|0
1654555500000|2022-06-06 22:45:00|102.07|99.27|101.93|99.13|102.12|99.32|101.74|98.94|0
1654555800000|2022-06-06 22:50:00|101.91|99.11|101.98|99.18|102.02|99.22|101.7|98.9|0
1654556100000|2022-06-06 22:55:00|102.02|99.22|102.02|99.22|102.21|99.41|102|99.2|0
1654556400000|2022-06-06 23:00:00|102|99.2|101.88|99.08|102.16|99.36|101.88|99.08|0
1654556700000|2022-06-06 23:05:00|101.92|99.12|101.59|98.79|101.92|99.12|101.59|98.79|0
1654557000000|2022-06-06 23:10:00|101.64|98.84|101.5|98.7|101.67|98.87|101.45|98.65|0
1654557300000|2022-06-06 23:15:00|101.45|98.65|101.5|98.7|101.54|98.74|101.45|98.65|0
1654557600000|2022-06-06 23:20:00|101.45|98.65|101.61|98.81|101.64|98.84|101.45|98.65|0
1654557900000|2022-06-06 23:25:00|101.63|98.83|101.52|98.72|101.63|98.83|101.45|98.65|0
1654558200000|2022-06-06 23:30:00|101.45|98.65|101.54|98.74|101.54|98.74|101.44|98.64|0
1654558500000|2022-06-06 23:35:00|101.49|98.69|101.58|98.78|101.65|98.85|101.44|98.64|0
1654558800000|2022-06-06 23:40:00|101.63|98.83|101.49|98.69|101.72|98.92|101.49|98.69|0
1654559100000|2022-06-06 23:45:00|101.44|98.64|100.83|98.03|101.49|98.69|100.83|98.03|0
1654559400000|2022-06-06 23:50:00|100.78|97.98|100.78|97.98|100.95|98.15|100.55|97.75|0
1654559700000|2022-06-06 23:55:00|100.81|98.01|101.06|98.26|101.06|98.26|100.59|97.79|0
1654560000000|2022-06-07 00:00:00|101.01|98.21|102.37|99.57|102.39|99.59|100.97|98.17|0
1654560300000|2022-06-07 00:05:00|102.35|99.55|102.72|99.92|102.79|99.99|102.35|99.55|0
1654560600000|2022-06-07 00:10:00|102.75|99.95|102.96|100.16|103.08|100.28|102.7|99.9|0
1654560900000|2022-06-07 00:15:00|103.01|100.21|102.74|99.94|103.27|100.47|102.63|99.83|0
1654561200000|2022-06-07 00:20:00|102.86|100.06|103.26|100.46|103.33|100.53|102.79|99.99|0
1654561500000|2022-06-07 00:25:00|103.31|100.51|103.19|100.39|103.45|100.65|103.16|100.36|0
1654561800000|2022-06-07 00:30:00|103.21|100.41|103.92|101.12|104.02|101.22|103.19|100.39|0
1654562100000|2022-06-07 00:35:00|103.69|100.89|103.21|100.41|103.78|100.98|103.21|100.41|0
1654562400000|2022-06-07 00:40:00|103.16|100.36|103.11|100.31|103.4|100.6|103.11|100.31|0
1654562700000|2022-06-07 00:45:00|103.16|100.36|103.2|100.4|103.49|100.69|103.11|100.31|0
1654563000000|2022-06-07 00:50:00|103.16|100.36|103.56|100.76|103.63|100.83|103.06|100.26|0
1654563300000|2022-06-07 00:55:00|103.34|100.54|103.32|100.52|103.49|100.69|103.2|100.4|0
1654563600000|2022-06-07 01:00:00|103.29|100.49|102.72|99.92|103.34|100.54|102.72|99.92|0
1654563900000|2022-06-07 01:05:00|102.77|99.97|102.82|100.02|102.86|100.06|102.48|99.68|0
1654564200000|2022-06-07 01:10:00|102.77|99.97|103.05|100.25|103.15|100.35|102.67|99.87|0
1654564500000|2022-06-07 01:15:00|103.12|100.32|102.62|99.82|103.17|100.37|102.46|99.66|0
1654564800000|2022-06-07 01:20:00|102.6|99.8|103|100.2|103.09|100.29|102.6|99.8|0
1654565100000|2022-06-07 01:25:00|103.05|100.25|105.83|103.03|106.37|103.57|103.05|100.25|0
1654565400000|2022-06-07 01:30:00|105.73|102.93|105.32|102.52|106.17|103.37|105.25|102.45|0
1654565700000|2022-06-07 01:35:00|105.29|102.49|105.05|102.25|105.54|102.74|104.86|102.06|0
1654566000000|2022-06-07 01:40:00|105.1|102.3|104.42|101.62|105.19|102.39|104.42|101.62|0
1654566300000|2022-06-07 01:45:00|104.37|101.57|104.37|101.57|104.61|101.81|104.16|101.36|0
1654566600000|2022-06-07 01:50:00|104.32|101.52|104.47|101.67|104.54|101.74|104.3|101.5|0
1654566900000|2022-06-07 01:55:00|104.51|101.71|104.66|101.86|105.04|102.24|104.47|101.67|0
1654567200000|2022-06-07 02:00:00|104.63|101.83|104.8|102|104.9|102.1|104.42|101.62|0
1654567500000|2022-06-07 02:05:00|104.77|101.97|105.47|102.67|105.47|102.67|104.61|101.81|0
1654567800000|2022-06-07 02:10:00|105.42|102.62|105.69|102.89|105.74|102.94|105.42|102.62|0
1654568100000|2022-06-07 02:15:00|105.66|102.86|105.66|102.86|105.76|102.96|105.37|102.57|0
1654568400000|2022-06-07 02:20:00|105.61|102.81|105.18|102.38|105.64|102.84|105.08|102.28|0
1654568700000|2022-06-07 02:25:00|105.13|102.33|105.42|102.62|105.46|102.66|105.08|102.28|0
1654569000000|2022-06-07 02:30:00|105.39|102.59|105.61|102.81|105.66|102.86|105.32|102.52|0
1654569300000|2022-06-07 02:35:00|105.56|102.76|105.58|102.78|105.65|102.85|105.41|102.61|0
1654569600000|2022-06-07 02:40:00|105.6|102.8|105.68|102.88|105.7|102.9|105.56|102.76|0
1654569900000|2022-06-07 02:45:00|105.75|102.95|105.92|103.12|106.07|103.27|105.75|102.95|0
1654570200000|2022-06-07 02:50:00|105.94|103.14|105.74|102.94|105.94|103.14|105.7|102.9|0
1654570500000|2022-06-07 02:55:00|105.79|102.99|105.79|102.99|106.04|103.24|105.74|102.94|0
1654570800000|2022-06-07 03:00:00|105.77|102.97|104.18|101.38|105.84|103.04|104.09|101.29|0
1654571100000|2022-06-07 03:05:00|104.13|101.33|104.23|101.43|104.23|101.43|104.08|101.28|0
1654571400000|2022-06-07 03:10:00|104.18|101.38|103.89|101.09|104.18|101.38|103.79|100.99|0
1654571700000|2022-06-07 03:15:00|103.84|101.04|103.17|100.37|103.89|101.09|103.05|100.25|0
1654572000000|2022-06-07 03:20:00|103.24|100.44|102.92|100.12|103.26|100.46|102.92|100.12|0
1654572300000|2022-06-07 03:25:00|102.88|100.08|103.02|100.22|103.02|100.22|102.64|99.84|0
1654572600000|2022-06-07 03:30:00|102.99|100.19|103.06|100.26|103.11|100.31|102.97|100.17|0
1654572900000|2022-06-07 03:35:00|103.02|100.22|102.89|100.09|103.25|100.45|102.73|99.93|0
1654573200000|2022-06-07 03:40:00|102.92|100.12|102.82|100.02|103.01|100.21|102.77|99.97|0
1654573500000|2022-06-07 03:45:00|102.77|99.97|102.67|99.87|102.92|100.12|102.58|99.78|0
1654573800000|2022-06-07 03:50:00|102.63|99.83|102.53|99.73|102.86|100.06|102.48|99.68|0
1654574100000|2022-06-07 03:55:00|102.6|99.8|103.08|100.28|103.1|100.3|102.43|99.63|0
1654574400000|2022-06-07 04:00:00|103.03|100.23|103.31|100.51|103.43|100.63|103|100.2|0
1654574700000|2022-06-07 04:05:00|103.34|100.54|104.06|101.26|104.97|102.17|103.34|100.54|0
1654575000000|2022-06-07 04:10:00|104.1|101.3|104.01|101.21|104.1|101.3|103.96|101.16|0
1654575300000|2022-06-07 04:15:00|104.03|101.23|103.96|101.16|104.15|101.35|103.96|101.16|0
1654575600000|2022-06-07 04:20:00|104|101.2|103.76|100.96|104|101.2|103.71|100.91|0
1654575900000|2022-06-07 04:25:00|103.71|100.91|103.62|100.82|103.86|101.06|103.62|100.82|0
1654576200000|2022-06-07 04:30:00|103.66|100.86|104.86|102.06|104.91|102.11|103.62|100.82|0
1654576500000|2022-06-07 04:35:00|104.91|102.11|104.57|101.77|104.91|102.11|104.43|101.63|0
1654576800000|2022-06-07 04:40:00|104.55|101.75|104.57|101.77|104.74|101.94|104.52|101.72|0
1654577100000|2022-06-07 04:45:00|104.64|101.84|104.62|101.82|104.93|102.13|104.57|101.77|0
1654577400000|2022-06-07 04:50:00|104.67|101.87|104.66|101.86|104.71|101.91|104.45|101.65|0
1654577700000|2022-06-07 04:55:00|104.61|101.81|104.49|101.69|104.61|101.81|104.35|101.55|0
1654578000000|2022-06-07 05:00:00|104.47|101.67|104.37|101.57|104.56|101.76|104.23|101.43|0
1654578300000|2022-06-07 05:05:00|104.42|101.62|104.95|102.15|105|102.2|104.42|101.62|0
1654578600000|2022-06-07 05:10:00|105|102.2|105.19|102.39|105.28|102.48|104.8|102|0
1654578900000|2022-06-07 05:15:00|105.21|102.41|104.97|102.17|105.21|102.41|104.8|102|0
1654579200000|2022-06-07 05:20:00|104.99|102.19|105.67|102.87|105.77|102.97|104.77|101.97|0
1654579500000|2022-06-07 05:25:00|105.72|102.92|106.03|103.23|106.6|103.8|105.62|102.82|0
1654579800000|2022-06-07 05:30:00|105.98|103.18|108.02|105.22|108.39|105.59|105.96|103.16|0
1654580100000|2022-06-07 05:35:00|107.97|105.17|108.09|105.29|108.31|105.51|107.77|104.97|0
1654580400000|2022-06-07 05:40:00|108.11|105.31|107.86|105.06|108.11|105.31|107.62|104.82|0
1654580700000|2022-06-07 05:45:00|107.81|105.01|107.81|105.01|108.16|105.36|107.57|104.77|0
1654581000000|2022-06-07 05:50:00|107.76|104.96|107.76|104.96|107.91|105.11|107.57|104.77|0
1654581300000|2022-06-07 05:55:00|107.71|104.91|108.05|105.25|108.1|105.3|107.47|104.67|0
1654581600000|2022-06-07 06:00:00|107.96|105.16|106.44|103.64|107.96|105.16|106.24|103.44|0
1654581900000|2022-06-07 06:05:00|106.29|103.49|106.77|103.97|106.87|104.07|106.29|103.49|0
1654582200000|2022-06-07 06:10:00|106.82|104.02|106.53|103.73|106.82|104.02|106.53|103.73|0
1654582500000|2022-06-07 06:15:00|106.5|103.7|106.38|103.58|106.58|103.78|106.19|103.39|0
1654582800000|2022-06-07 06:20:00|106.33|103.53|106.48|103.68|106.6|103.8|106.09|103.29|0
1654583100000|2022-06-07 06:25:00|106.47|103.67|105.94|103.14|106.62|103.82|105.94|103.14|0
1654583400000|2022-06-07 06:30:00|105.89|103.09|106.23|103.43|106.28|103.48|105.65|102.85|0
1654583700000|2022-06-07 06:35:00|106.18|103.38|106.37|103.57|106.47|103.67|106.08|103.28|0
1654584000000|2022-06-07 06:40:00|106.32|103.52|106.56|103.76|106.56|103.76|106.03|103.23|0
1654584300000|2022-06-07 06:45:00|106.51|103.71|106.66|103.86|107.25|104.45|106.51|103.71|0
1654584600000|2022-06-07 06:50:00|106.76|103.96|106.56|103.76|106.76|103.96|106.17|103.37|0
1654584900000|2022-06-07 06:55:00|106.71|103.91|106.61|103.81|106.97|104.17|106.61|103.81|0
1654585200000|2022-06-07 07:00:00|106.65|103.85|106.46|103.66|106.65|103.85|105.71|102.91|0
1654585500000|2022-06-07 07:05:00|106.31|103.91|105.55|103.15|106.58|104.18|105.55|103.15|0
1654585800000|2022-06-07 07:10:00|105.62|103.22|104.8|102.4|105.77|103.37|104.73|102.33|0
1654586100000|2022-06-07 07:15:00|104.71|102.31|105.47|103.07|105.67|103.27|104.13|101.73|0
1654586400000|2022-06-07 07:20:00|105.52|103.12|105.69|103.29|106.53|104.13|104.85|102.45|0
1654586700000|2022-06-07 07:25:00|105.62|103.22|105.52|103.12|105.86|103.46|105.13|102.73|0
1654587000000|2022-06-07 07:30:00|105.54|103.14|105.23|102.83|105.54|103.14|104.65|102.25|0
1654587300000|2022-06-07 07:35:00|105.3|102.9|106|103.6|106|103.6|105.13|102.73|0
1654587600000|2022-06-07 07:40:00|106.05|103.65|105.37|102.97|106.05|103.65|105.17|102.77|0
1654587900000|2022-06-07 07:45:00|105.41|103.01|104.86|102.46|105.41|103.01|104.31|101.91|0
1654588200000|2022-06-07 07:50:00|104.83|102.43|105|102.6|105.15|102.75|104.59|102.19|0
1654588500000|2022-06-07 07:55:00|105.02|102.62|105.17|102.77|105.26|102.86|104.69|102.29|0
1654588800000|2022-06-07 08:00:00|105.12|102.72|104.83|102.43|105.41|103.01|104.68|102.28|0
1654589100000|2022-06-07 08:05:00|104.73|102.33|104.63|102.23|104.85|102.45|104.25|101.85|0
1654589400000|2022-06-07 08:10:00|104.56|102.16|104.8|102.4|104.92|102.52|104.49|102.09|0
1654589700000|2022-06-07 08:15:00|104.77|102.37|105.01|102.61|105.4|103|104.75|102.35|0
1654590000000|2022-06-07 08:20:00|104.92|102.52|104.82|102.42|105.2|102.8|104.72|102.32|0
1654590300000|2022-06-07 08:25:00|104.84|102.44|105.01|102.61|105.04|102.64|104.48|102.08|0
1654590600000|2022-06-07 08:30:00|104.96|102.56|104.72|102.32|105.1|102.7|104.57|102.17|0
1654590900000|2022-06-07 08:35:00|104.77|102.37|103.95|101.55|104.81|102.41|103.86|101.46|0
1654591200000|2022-06-07 08:40:00|103.9|101.5|104.31|101.91|104.87|102.47|103.9|101.5|0
1654591500000|2022-06-07 08:45:00|104.22|101.82|104.46|102.06|104.5|102.1|104.17|101.77|0
1654591800000|2022-06-07 08:50:00|104.48|102.08|104.5|102.1|104.69|102.29|104.41|102.01|0
1654592100000|2022-06-07 08:55:00|104.53|102.13|104.5|102.1|104.64|102.24|104.36|101.96|0
1654592400000|2022-06-07 09:00:00|104.57|102.17|105.07|102.67|105.07|102.67|104.31|101.91|0
1654592700000|2022-06-07 09:05:00|105.03|102.63|105.22|102.82|105.51|103.11|104.93|102.53|0
1654593000000|2022-06-07 09:10:00|105.26|102.86|105.6|103.2|105.65|103.25|105.17|102.77|0
1654593300000|2022-06-07 09:15:00|105.58|103.18|105.07|102.67|105.79|103.39|105.07|102.67|0
1654593600000|2022-06-07 09:20:00|105.14|102.74|104.82|102.42|105.16|102.76|104.78|102.38|0
1654593900000|2022-06-07 09:25:00|104.85|102.45|104.53|102.13|104.85|102.45|104.39|101.99|0
1654594200000|2022-06-07 09:30:00|104.51|102.11|104.39|101.99|104.58|102.18|104.2|101.8|0
1654594500000|2022-06-07 09:35:00|104.37|101.97|104.82|102.42|104.82|102.42|104.29|101.89|0
1654594800000|2022-06-07 09:40:00|104.87|102.47|105.37|102.97|105.44|103.04|104.87|102.47|0
1654595100000|2022-06-07 09:45:00|105.39|102.99|105.49|103.09|105.59|103.19|105.34|102.94|0
1654595400000|2022-06-07 09:50:00|105.54|103.14|105.73|103.33|105.78|103.38|105.49|103.09|0
1654595700000|2022-06-07 09:55:00|105.78|103.38|105.73|103.33|105.82|103.42|105.39|102.99|0
1654596000000|2022-06-07 10:00:00|105.77|103.37|105.43|103.03|105.77|103.37|105.39|102.99|0
1654596300000|2022-06-07 10:05:00|105.48|103.08|105.41|103.01|105.51|103.11|105.38|102.98|0
1654596600000|2022-06-07 10:10:00|105.43|103.03|105.48|103.08|105.53|103.13|105.38|102.98|0
1654596900000|2022-06-07 10:15:00|105.5|103.1|106.93|104.53|106.98|104.58|105.48|103.08|0
1654597200000|2022-06-07 10:20:00|106.98|104.58|106.98|104.58|107.52|105.12|106.79|104.39|0
1654597500000|2022-06-07 10:25:00|106.93|104.53|106.4|104|107.08|104.68|105.62|103.22|0
1654597800000|2022-06-07 10:30:00|106.37|103.97|105.66|103.26|106.4|104|105.57|103.17|0
1654598100000|2022-06-07 10:35:00|105.62|103.22|105.25|102.85|105.74|103.34|105.13|102.73|0
1654598400000|2022-06-07 10:40:00|105.23|102.83|105.83|103.43|105.83|103.43|105.18|102.78|0
1654598700000|2022-06-07 10:45:00|105.8|103.4|105.17|102.77|105.85|103.45|105.08|102.68|0
1654599000000|2022-06-07 10:50:00|105.13|102.73|105.12|102.72|105.32|102.92|104.84|102.44|0
1654599300000|2022-06-07 10:55:00|105.15|102.75|107.31|104.91|107.76|105.36|104.93|102.53|0
1654599600000|2022-06-07 11:00:00|107.41|105.01|107.15|104.75|115.74|113.34|98.47|96.07|0
1654599900000|2022-06-07 11:05:00|107.25|104.85|108.73|106.33|108.78|106.38|107.11|104.71|0
1654600200000|2022-06-07 11:10:00|108.88|106.48|109.42|107.02|110.62|108.22|108.79|106.39|0
1654600500000|2022-06-07 11:15:00|109.45|107.05|108.3|105.9|109.62|107.22|108.22|105.82|0
1654600800000|2022-06-07 11:20:00|108.27|105.87|108.95|106.55|109.4|107|108.2|105.8|0
1654601100000|2022-06-07 11:25:00|108.98|106.58|108.46|106.06|109.28|106.88|108.26|105.86|0
1654601400000|2022-06-07 11:30:00|108.5|106.1|108.31|105.91|108.65|106.25|108.18|105.78|0
1654601700000|2022-06-07 11:35:00|108.28|105.88|108.25|105.85|108.45|106.05|108.11|105.71|0
1654602000000|2022-06-07 11:40:00|108.18|105.78|108.7|106.3|108.77|106.37|108.18|105.78|0
1654602300000|2022-06-07 11:45:00|108.72|106.32|108.27|105.87|108.72|106.32|108.25|105.85|0
1654602600000|2022-06-07 11:50:00|108.3|105.9|108.79|106.39|108.79|106.39|108.3|105.9|0
1654602900000|2022-06-07 11:55:00|108.74|106.34|108.54|106.14|108.89|106.49|108.44|106.04|0
1654603200000|2022-06-07 12:00:00|108.44|106.04|108.99|106.59|108.99|106.59|108.12|105.72|0
1654603500000|2022-06-07 12:05:00|109.03|106.63|109.08|106.68|109.13|106.73|108.64|106.24|0
1654603800000|2022-06-07 12:10:00|109.11|106.71|109.08|106.68|109.38|106.98|108.83|106.43|0
1654604100000|2022-06-07 12:15:00|109.03|106.63|109.53|107.13|109.68|107.28|108.88|106.48|0
1654604400000|2022-06-07 12:20:00|109.58|107.18|108.78|106.38|109.58|107.18|108.53|106.13|0
1654604700000|2022-06-07 12:25:00|108.68|106.28|108.87|106.47|108.88|106.48|108.53|106.13|0
1654605000000|2022-06-07 12:30:00|108.83|106.43|108.77|106.37|109.97|107.57|108.72|106.32|0
1654605300000|2022-06-07 12:35:00|108.8|106.4|109.22|106.82|109.72|107.32|108.62|106.22|0
1654605600000|2022-06-07 12:40:00|109.27|106.87|109.12|106.72|109.77|107.37|109.07|106.67|0
1654605900000|2022-06-07 12:45:00|109.07|106.67|109.76|107.36|109.81|107.41|108.62|106.22|0
1654606200000|2022-06-07 12:50:00|109.81|107.41|109.96|107.56|110.06|107.66|109.31|106.91|0
1654606500000|2022-06-07 12:55:00|109.91|107.51|110.21|107.81|110.31|107.91|109.61|107.21|0
1654606800000|2022-06-07 13:00:00|110.28|107.88|109.76|107.36|110.31|107.91|109.71|107.31|0
1654607100000|2022-06-07 13:05:00|109.81|107.41|110.1|107.7|110.2|107.8|109.61|107.21|0
1654607400000|2022-06-07 13:10:00|110.05|107.65|110.6|108.2|110.88|108.48|109.95|107.55|0
1654607700000|2022-06-07 13:15:00|110.55|108.15|110.3|107.9|110.55|108.15|109.85|107.45|0
1654608000000|2022-06-07 13:20:00|110.35|107.95|110.15|107.75|110.4|108|109.85|107.45|0
1654608300000|2022-06-07 13:25:00|110.05|107.65|109.54|107.14|110.4|108|109.54|107.14|0
1654608600000|2022-06-07 13:30:00|109.49|107.09|107.37|104.97|110.44|108.04|107.22|104.82|0
1654608900000|2022-06-07 13:35:00|107.46|105.06|107.71|105.31|108.05|105.65|106.73|104.33|0
1654609200000|2022-06-07 13:40:00|107.61|105.21|106.95|104.55|108.05|105.65|106.73|104.33|0
1654609500000|2022-06-07 13:45:00|106.87|104.47|106.43|104.03|107.41|105.01|106.29|103.89|0
1654609800000|2022-06-07 13:50:00|106.41|104.01|105.75|103.35|106.58|104.18|104.79|102.39|0
1654610100000|2022-06-07 13:55:00|105.56|103.16|106.43|104.03|106.82|104.42|105.25|102.85|0
1654610400000|2022-06-07 14:00:00|106.38|103.98|105.26|102.86|106.92|104.52|105.26|102.86|0
1654610700000|2022-06-07 14:05:00|105.22|102.82|106.93|104.53|107.35|104.95|104.78|102.38|0
1654611000000|2022-06-07 14:10:00|106.78|104.38|107.52|105.12|108.06|105.66|106.44|104.04|0
1654611300000|2022-06-07 14:15:00|107.47|105.07|107.37|104.97|108.2|105.8|106.83|104.43|0
1654611600000|2022-06-07 14:20:00|107.22|104.82|106.2|103.8|107.71|105.31|105.38|102.98|0
1654611900000|2022-06-07 14:25:00|106.15|103.75|103.65|101.25|106.49|104.09|103.42|101.02|0
1654612200000|2022-06-07 14:30:00|103.61|101.21|102.14|99.74|103.94|101.54|102.07|99.67|0
1654612500000|2022-06-07 14:35:00|102.19|99.79|101.14|98.74|103.49|101.09|100.91|98.51|0
1654612800000|2022-06-07 14:40:00|101.23|98.83|101.44|99.04|101.57|99.17|100.4|98|0
1654613100000|2022-06-07 14:45:00|101.34|98.94|100.65|98.25|101.67|99.27|100.56|98.16|0
1654613400000|2022-06-07 14:50:00|100.6|98.2|100.83|98.43|101.39|98.99|100.56|98.16|0
1654613700000|2022-06-07 14:55:00|100.92|98.52|101.61|99.21|101.85|99.45|100.83|98.43|0
1654614000000|2022-06-07 15:00:00|101.57|99.17|101.98|99.58|102.08|99.68|101.01|98.61|0
1654614300000|2022-06-07 15:05:00|102.03|99.63|100.99|98.59|102.73|100.33|100.99|98.59|0
1654614600000|2022-06-07 15:10:00|101.13|98.73|100.44|98.04|101.22|98.82|100.16|97.76|0
1654614900000|2022-06-07 15:15:00|100.57|98.17|101.19|98.79|101.5|99.1|100.34|97.94|0
1654615200000|2022-06-07 15:20:00|101.05|98.65|102.26|99.86|102.26|99.86|100.82|98.42|0
1654615500000|2022-06-07 15:25:00|102.35|99.95|102.77|100.37|103.1|100.7|101.84|99.44|0
1654615800000|2022-06-07 15:30:00|102.73|100.33|102.94|100.54|103.46|101.06|101.63|99.23|0
1654616100000|2022-06-07 15:35:00|102.89|100.49|102.51|100.11|103.6|101.2|102.47|100.07|0
1654616400000|2022-06-07 15:40:00|102.54|100.14|102.84|100.44|103.08|100.68|102.46|100.06|0
1654616700000|2022-06-07 15:45:00|102.89|100.49|104.16|101.76|104.31|101.91|102.37|99.97|0
1654617000000|2022-06-07 15:50:00|104.26|101.86|104.02|101.62|104.45|102.05|103.4|101|0
1654617300000|2022-06-07 15:55:00|104.07|101.67|101.76|99.36|104.07|101.67|101.48|99.08|0
1654617600000|2022-06-07 16:00:00|101.67|99.27|102.09|99.69|102.27|99.87|101.34|98.94|0
1654617900000|2022-06-07 16:05:00|102.13|99.73|102.51|100.11|103.12|100.72|102.13|99.73|0
1654618200000|2022-06-07 16:10:00|102.56|100.16|101.91|99.51|102.74|100.34|101.82|99.42|0
1654618500000|2022-06-07 16:15:00|102.05|99.65|102.86|100.46|103.38|100.98|101.87|99.47|0
1654618800000|2022-06-07 16:20:00|102.95|100.55|102.57|100.17|103.19|100.79|102.43|100.03|0
1654619100000|2022-06-07 16:25:00|102.62|100.22|102.19|99.79|102.62|100.22|101.86|99.46|0
1654619400000|2022-06-07 16:30:00|102.14|99.74|101.39|98.99|102.57|100.17|101.15|98.75|0
1654619700000|2022-06-07 16:35:00|101.34|98.94|100.97|98.57|101.67|99.27|100.97|98.57|0
1654620000000|2022-06-07 16:40:00|100.92|98.52|100.54|98.14|100.92|98.52|99.9|97.5|0
1654620300000|2022-06-07 16:45:00|100.5|98.1|100.12|97.72|100.5|98.1|99.94|97.54|0
1654620600000|2022-06-07 16:50:00|100.08|97.68|99.8|97.4|100.73|98.33|99.66|97.26|0
1654620900000|2022-06-07 16:55:00|99.84|97.44|99.98|97.58|100.4|98|99.71|97.31|0
1654621200000|2022-06-07 17:00:00|99.94|97.54|99.33|96.93|100.3|97.9|99.24|96.84|0
1654621500000|2022-06-07 17:05:00|99.38|96.98|98.83|96.43|99.79|97.39|98.83|96.43|0
1654621800000|2022-06-07 17:10:00|98.73|96.33|98.73|96.33|99.19|96.79|98.6|96.2|0
1654622100000|2022-06-07 17:15:00|98.69|96.29|98.46|96.06|98.82|96.42|98.18|95.78|0
1654622400000|2022-06-07 17:20:00|98.5|96.1|97.28|94.88|99.27|96.87|96.69|94.29|0
1654622700000|2022-06-07 17:25:00|97.23|94.83|97.14|94.74|97.46|95.06|96.96|94.56|0
1654623000000|2022-06-07 17:30:00|96.87|94.47|97.16|94.76|97.5|95.1|96.77|94.37|0
1654623300000|2022-06-07 17:35:00|97.23|94.83|97.18|94.78|97.68|95.28|96.91|94.51|0
1654623600000|2022-06-07 17:40:00|97.13|94.73|97.27|94.87|97.72|95.32|97.13|94.73|0
1654623900000|2022-06-07 17:45:00|97.31|94.91|97.27|94.87|97.68|95.28|96.95|94.55|0
1654624200000|2022-06-07 17:50:00|97.22|94.82|97.4|95|97.49|95.09|96.77|94.37|0
1654624500000|2022-06-07 17:55:00|97.49|95.09|96.83|94.43|97.63|95.23|96.42|94.02|0
1654624800000|2022-06-07 18:00:00|96.76|94.36|96.24|93.84|97.06|94.66|96.19|93.79|0
1654625100000|2022-06-07 18:05:00|96.19|93.79|94.71|92.31|96.38|93.98|94.67|92.27|0
1654625400000|2022-06-07 18:10:00|94.67|92.27|94.18|91.78|94.8|92.4|94.09|91.69|0
1654625700000|2022-06-07 18:15:00|94.09|91.69|94.75|92.35|94.84|92.44|93.91|91.51|0
1654626000000|2022-06-07 18:20:00|94.8|92.4|94.57|92.17|94.93|92.53|94.53|92.13|0
1654626300000|2022-06-07 18:25:00|94.53|92.13|94.39|91.99|94.88|92.48|94.22|91.82|0
1654626600000|2022-06-07 18:30:00|94.35|91.95|93.73|91.33|94.57|92.17|93.55|91.15|0
1654626900000|2022-06-07 18:35:00|93.68|91.28|94.08|91.68|94.17|91.77|93.6|91.2|0
1654627200000|2022-06-07 18:40:00|93.99|91.59|95.46|93.06|95.82|93.42|93.95|91.55|0
1654627500000|2022-06-07 18:45:00|95.59|93.19|96|93.6|96.22|93.82|95.01|92.61|0
1654627800000|2022-06-07 18:50:00|95.95|93.55|95.45|93.05|96.13|93.73|95.32|92.92|0
1654628100000|2022-06-07 18:55:00|95.63|93.23|94.96|92.56|95.81|93.41|94.87|92.47|0
1654628400000|2022-06-07 19:00:00|94.92|92.52|94.2|91.8|95.09|92.69|94.07|91.67|0
1654628700000|2022-06-07 19:05:00|94.16|91.76|94.16|91.76|94.56|92.16|93.76|91.36|0
1654629000000|2022-06-07 19:10:00|94.07|91.67|94.38|91.98|94.73|92.33|93.8|91.4|0
1654629300000|2022-06-07 19:15:00|94.42|92.02|93.93|91.53|94.42|92.02|93.75|91.35|0
1654629600000|2022-06-07 19:20:00|93.89|91.49|93.75|91.35|94.06|91.66|93.4|91|0
1654629900000|2022-06-07 19:25:00|93.66|91.26|93.62|91.22|93.97|91.57|93.44|91.04|0
1654630200000|2022-06-07 19:30:00|93.66|91.26|92.81|90.41|94.72|92.32|92.76|90.36|0
1654630500000|2022-06-07 19:35:00|92.85|90.45|92.15|89.75|92.94|90.54|92.15|89.75|0
1654630800000|2022-06-07 19:40:00|92.11|89.71|92.24|89.84|92.58|90.18|91.93|89.53|0
1654631100000|2022-06-07 19:45:00|92.15|89.75|91.63|89.23|92.37|89.97|91.54|89.14|0
1654631400000|2022-06-07 19:50:00|91.67|89.27|91.41|89.01|91.97|89.57|91.24|88.84|0
1654631700000|2022-06-07 19:55:00|91.45|89.05|92.19|89.79|92.19|89.79|91.28|88.88|0
1654632000000|2022-06-07 20:00:00|92.01|89.61|92.88|90.48|93.15|90.75|92.01|89.61|0
1654632300000|2022-06-07 20:05:00|92.84|90.44|92.66|90.26|92.97|90.57|92.53|90.13|0
1654632600000|2022-06-07 20:10:00|92.7|90.3|92.7|90.3|92.7|90.3|92.57|90.17|0
1654632900000|2022-06-07 20:15:00|92.9|90.1|93.16|90.36|93.25|90.45|92.86|90.06|0
1654633200000|2022-06-07 20:20:00|93.12|90.32|93.16|90.36|93.29|90.49|92.9|90.1|0
1654633500000|2022-06-07 20:25:00|93.2|90.4|93.47|90.67|93.47|90.67|93.12|90.32|0
1654633800000|2022-06-07 20:30:00|93.42|90.62|93.38|90.58|93.64|90.84|93.38|90.58|0
1654634100000|2022-06-07 20:35:00|93.42|90.62|93.44|90.64|93.51|90.71|93.33|90.53|0
1654634400000|2022-06-07 20:40:00|93.42|90.62|93.64|90.84|93.72|90.92|93.29|90.49|0
1654634700000|2022-06-07 20:45:00|93.66|90.86|93.68|90.88|93.68|90.88|93.46|90.66|0
1654635000000|2022-06-07 20:50:00|93.63|90.83|93.68|90.88|93.9|91.1|93.59|90.79|0
1654635300000|2022-06-07 20:55:00|93.76|90.96|93.65|90.85|93.81|91.01|93.59|90.79|0
1654635600000|2022-06-07 21:00:00|93.72|90.92|93.75|90.95|93.82|91.02|93.71|90.91|0
1654635900000|2022-06-07 21:05:00|93.74|90.94|93.75|90.95|93.76|90.96|93.71|90.91|0
1654636200000|2022-06-07 21:10:00|93.74|90.94|93.7|90.9|93.74|90.94|93.7|90.9|0
1654636500000|2022-06-07 21:15:00|93.71|90.91|93.68|90.88|93.75|90.95|93.67|90.87|0
1654636800000|2022-06-07 21:20:00|93.67|90.87|93.65|90.85|93.68|90.88|93.64|90.84|0
1654637100000|2022-06-07 21:25:00|93.7|90.9|93.66|90.86|93.79|90.99|93.66|90.86|0
1654637400000|2022-06-07 21:30:00|93.63|90.83|93.53|90.73|93.64|90.84|93.51|90.71|0
1654637700000|2022-06-07 21:35:00|93.5|90.7|93.44|90.64|93.5|90.7|93.39|90.59|0
1654638000000|2022-06-07 21:40:00|93.46|90.66|93.53|90.73|93.56|90.76|93.46|90.66|0
1654638300000|2022-06-07 21:45:00|93.52|90.72|93.51|90.71|93.55|90.75|93.51|90.71|0
1654638600000|2022-06-07 21:50:00|93.54|90.74|93.48|90.68|93.54|90.74|93.48|90.68|0
1654638900000|2022-06-07 21:55:00|93.47|90.67|93.46|90.66|93.49|90.69|93.46|90.66|0
1654639200000|2022-06-07 22:00:00|93.67|90.87|93.14|90.34|93.67|90.87|92.99|90.19|0
1654639500000|2022-06-07 22:05:00|93.21|90.41|93.34|90.54|93.51|90.71|93.21|90.41|0
1654639800000|2022-06-07 22:10:00|93.32|90.52|92.9|90.1|93.34|90.54|92.72|89.92|0
1654640100000|2022-06-07 22:15:00|92.85|90.05|93.03|90.23|93.16|90.36|92.83|90.03|0
1654640400000|2022-06-07 22:20:00|93.05|90.25|93.16|90.36|93.33|90.53|93.05|90.25|0
1654640700000|2022-06-07 22:25:00|93.11|90.31|93.15|90.35|93.33|90.53|92.94|90.14|0
1654641000000|2022-06-07 22:30:00|93.11|90.31|93.33|90.53|93.33|90.53|93.11|90.31|0
1654641300000|2022-06-07 22:35:00|93.28|90.48|93.46|90.66|93.54|90.74|93.2|90.4|0
1654641600000|2022-06-07 22:40:00|93.37|90.57|93.19|90.39|93.46|90.66|93.19|90.39|0
1654641900000|2022-06-07 22:45:00|93.23|90.43|93.5|90.7|93.54|90.74|93.15|90.35|0
1654642200000|2022-06-07 22:50:00|93.45|90.65|93.32|90.52|93.58|90.78|93.27|90.47|0
1654642500000|2022-06-07 22:55:00|93.27|90.47|93.32|90.52|93.45|90.65|93.27|90.47|0
1654642800000|2022-06-07 23:00:00|93.27|90.47|93.18|90.38|93.32|90.52|93.18|90.38|0
1654643100000|2022-06-07 23:05:00|93.14|90.34|93.18|90.38|93.22|90.42|93.09|90.29|0
1654643400000|2022-06-07 23:10:00|93.14|90.34|93.31|90.51|93.31|90.51|93.14|90.34|0
1654643700000|2022-06-07 23:15:00|93.27|90.47|93.09|90.29|93.27|90.47|93.09|90.29|0
1654644000000|2022-06-07 23:20:00|93.13|90.33|93.13|90.33|93.26|90.46|93.09|90.29|0
1654644300000|2022-06-07 23:25:00|93.09|90.29|93.13|90.33|93.13|90.33|92.91|90.11|0
1654644600000|2022-06-07 23:30:00|93.08|90.28|93.61|90.81|93.61|90.81|93.04|90.24|0
1654644900000|2022-06-07 23:35:00|93.65|90.85|93.65|90.85|93.7|90.9|93.39|90.59|0
1654645200000|2022-06-07 23:40:00|93.67|90.87|94.09|91.29|94.22|91.42|93.61|90.81|0
1654645500000|2022-06-07 23:45:00|94.05|91.25|94.35|91.55|94.35|91.55|93.96|91.16|0
1654645800000|2022-06-07 23:50:00|94.4|91.6|94.26|91.46|94.44|91.64|94.11|91.31|0
1654646100000|2022-06-07 23:55:00|94.31|91.51|94.26|91.46|94.35|91.55|94.13|91.33|0
1654646400000|2022-06-08 00:00:00|94.22|91.42|94.13|91.33|94.48|91.68|93.77|90.97|0
1654646700000|2022-06-08 00:05:00|94.11|91.31|94.1|91.3|94.44|91.64|94.08|91.28|0
1654647000000|2022-06-08 00:10:00|94.04|91.24|93.73|90.93|94.17|91.37|93.66|90.86|0
1654647300000|2022-06-08 00:15:00|93.68|90.88|94.03|91.23|94.03|91.23|93.55|90.75|0
1654647600000|2022-06-08 00:20:00|94.08|91.28|94.16|91.36|94.52|91.72|93.94|91.14|0
1654647900000|2022-06-08 00:25:00|94.1|91.3|93.98|91.18|94.21|91.41|93.9|91.1|0
1654648200000|2022-06-08 00:30:00|93.94|91.14|93.61|90.81|93.94|91.14|93.59|90.79|0
1654648500000|2022-06-08 00:35:00|93.63|90.83|93.1|90.3|93.67|90.87|92.95|90.15|0
1654648800000|2022-06-08 00:40:00|93.08|90.28|93.05|90.25|93.1|90.3|92.77|89.97|0
1654649100000|2022-06-08 00:45:00|93.1|90.3|93.21|90.41|93.27|90.47|92.88|90.08|0
1654649400000|2022-06-08 00:50:00|93.23|90.43|92.96|90.16|93.27|90.47|92.96|90.16|0
1654649700000|2022-06-08 00:55:00|92.92|90.12|93.09|90.29|93.2|90.4|92.92|90.12|0
1654650000000|2022-06-08 01:00:00|92.98|90.18|93.05|90.25|93.07|90.27|92.83|90.03|0
1654650300000|2022-06-08 01:05:00|93.02|90.22|93.02|90.22|93.18|90.38|92.91|90.11|0
1654650600000|2022-06-08 01:10:00|93.04|90.24|92.95|90.15|93.13|90.33|92.95|90.15|0
1654650900000|2022-06-08 01:15:00|92.87|90.07|92.6|89.8|92.91|90.11|92.3|89.5|0
1654651200000|2022-06-08 01:20:00|92.56|89.76|92.91|90.11|93.08|90.28|92.52|89.72|0
1654651500000|2022-06-08 01:25:00|92.93|90.13|93.12|90.32|93.26|90.46|92.93|90.13|0
1654651800000|2022-06-08 01:30:00|93.08|90.28|92.75|89.95|93.17|90.37|92.47|89.67|0
1654652100000|2022-06-08 01:35:00|92.73|89.93|92.9|90.1|92.94|90.14|92.47|89.67|0
1654652400000|2022-06-08 01:40:00|92.88|90.08|92.72|89.92|92.97|90.17|92.64|89.84|0
1654652700000|2022-06-08 01:45:00|92.75|89.95|93.09|90.29|93.51|90.71|92.64|89.84|0
1654653000000|2022-06-08 01:50:00|93.03|90.23|92.92|90.12|93.11|90.31|92.81|90.01|0
1654653300000|2022-06-08 01:55:00|92.87|90.07|92.94|90.14|92.94|90.14|92.67|89.87|0
1654653600000|2022-06-08 02:00:00|92.89|90.09|92.72|89.92|92.89|90.09|92.67|89.87|0
1654653900000|2022-06-08 02:05:00|92.67|89.87|92.47|89.67|92.69|89.89|92.41|89.61|0
1654654200000|2022-06-08 02:10:00|92.5|89.7|92.58|89.78|92.71|89.91|92.36|89.56|0
1654654500000|2022-06-08 02:15:00|92.54|89.74|92.6|89.8|92.71|89.91|92.49|89.69|0
1654654800000|2022-06-08 02:20:00|92.58|89.78|92.75|89.95|92.79|89.99|92.53|89.73|0
1654655100000|2022-06-08 02:25:00|92.71|89.91|92.6|89.8|92.71|89.91|92.55|89.75|0
1654655400000|2022-06-08 02:30:00|92.57|89.77|92.62|89.82|92.79|89.99|92.57|89.77|0
1654655700000|2022-06-08 02:35:00|92.66|89.86|92.44|89.64|92.66|89.86|92.33|89.53|0
1654656000000|2022-06-08 02:40:00|92.4|89.6|92.66|89.86|92.66|89.86|92.31|89.51|0
1654656300000|2022-06-08 02:45:00|92.61|89.81|93.22|90.42|93.27|90.47|92.57|89.77|0
1654656600000|2022-06-08 02:50:00|93.2|90.4|93.26|90.46|93.26|90.46|93.09|90.29|0
1654656900000|2022-06-08 02:55:00|93.31|90.51|93.48|90.68|93.5|90.7|93.13|90.33|0
1654657200000|2022-06-08 03:00:00|93.53|90.73|93.44|90.64|93.57|90.77|93.35|90.55|0
1654657500000|2022-06-08 03:05:00|93.41|90.61|93.92|91.12|93.92|91.12|93.35|90.55|0
1654657800000|2022-06-08 03:10:00|93.9|91.1|94.09|91.29|94.18|91.38|93.83|91.03|0
1654658100000|2022-06-08 03:15:00|94.12|91.32|94.98|92.18|95.11|92.31|93.98|91.18|0
1654658400000|2022-06-08 03:20:00|94.93|92.13|95.45|92.65|95.81|93.01|94.93|92.13|0
1654658700000|2022-06-08 03:25:00|95.54|92.74|95.31|92.51|95.76|92.96|95.31|92.51|0
1654659000000|2022-06-08 03:30:00|95.36|92.56|95.63|92.83|95.67|92.87|95.14|92.34|0
1654659300000|2022-06-08 03:35:00|95.58|92.78|95.53|92.73|95.63|92.83|95.36|92.56|0
1654659600000|2022-06-08 03:40:00|95.56|92.76|95.71|92.91|95.85|93.05|95.53|92.73|0
1654659900000|2022-06-08 03:45:00|95.73|92.93|95.37|92.57|95.84|93.04|95.31|92.51|0
1654660200000|2022-06-08 03:50:00|95.35|92.55|95.57|92.77|95.64|92.84|95.35|92.55|0
1654660500000|2022-06-08 03:55:00|95.62|92.82|95.57|92.77|95.66|92.86|95.48|92.68|0
1654660800000|2022-06-08 04:00:00|95.61|92.81|95.68|92.88|95.73|92.93|95.52|92.72|0
1654661100000|2022-06-08 04:05:00|95.7|92.9|95.74|92.94|95.75|92.95|95.57|92.77|0
1654661400000|2022-06-08 04:10:00|95.68|92.88|95.61|92.81|95.74|92.94|95.61|92.81|0
1654661700000|2022-06-08 04:15:00|95.63|92.83|95.61|92.81|95.65|92.85|95.25|92.45|0
1654662000000|2022-06-08 04:20:00|95.56|92.76|95.25|92.45|95.56|92.76|95.11|92.31|0
1654662300000|2022-06-08 04:25:00|95.2|92.4|95.2|92.4|95.42|92.62|95.14|92.34|0
1654662600000|2022-06-08 04:30:00|95.16|92.36|95.27|92.47|95.42|92.62|95.11|92.31|0
1654662900000|2022-06-08 04:35:00|95.29|92.49|95.42|92.62|95.47|92.67|95.24|92.44|0
1654663200000|2022-06-08 04:40:00|95.37|92.57|95.35|92.55|95.44|92.64|95.28|92.48|0
1654663500000|2022-06-08 04:45:00|95.33|92.53|95.35|92.55|95.42|92.62|95.28|92.48|0
1654663800000|2022-06-08 04:50:00|95.37|92.57|96|93.2|96|93.2|95.37|92.57|0
1654664100000|2022-06-08 04:55:00|95.93|93.13|96.22|93.42|96.26|93.46|95.81|93.01|0
1654664400000|2022-06-08 05:00:00|96.26|93.46|95.75|92.95|96.26|93.46|95.72|92.92|0
1654664700000|2022-06-08 05:05:00|95.77|92.97|95.18|92.38|95.77|92.97|95.18|92.38|0
1654665000000|2022-06-08 05:10:00|95.23|92.43|95.05|92.25|95.23|92.43|95|92.2|0
1654665300000|2022-06-08 05:15:00|95.07|92.27|95.36|92.56|95.45|92.65|94.98|92.18|0
1654665600000|2022-06-08 05:20:00|95.45|92.65|95.45|92.65|95.54|92.74|95.05|92.25|0
1654665900000|2022-06-08 05:25:00|95.49|92.69|95.44|92.64|95.76|92.96|95.35|92.55|0
1654666200000|2022-06-08 05:30:00|95.51|92.71|94.77|91.97|95.51|92.71|94.69|91.89|0
1654666500000|2022-06-08 05:35:00|94.82|92.02|94.9|92.1|95.13|92.33|94.82|92.02|0
1654666800000|2022-06-08 05:40:00|94.95|92.15|94.81|92.01|94.95|92.15|94.46|91.66|0
1654667100000|2022-06-08 05:45:00|94.79|91.99|94.83|92.03|94.95|92.15|94.68|91.88|0
1654667400000|2022-06-08 05:50:00|94.81|92.01|94.83|92.03|94.9|92.1|94.72|91.92|0
1654667700000|2022-06-08 05:55:00|94.85|92.05|94.76|91.96|95.16|92.36|94.72|91.92|0
1654668000000|2022-06-08 06:00:00|94.81|92.01|95.03|92.23|95.07|92.27|94.76|91.96|0
1654668300000|2022-06-08 06:05:00|94.98|92.18|94.94|92.14|95.21|92.41|94.8|92|0
1654668600000|2022-06-08 06:10:00|94.98|92.18|95.34|92.54|95.34|92.54|94.98|92.18|0
1654668900000|2022-06-08 06:15:00|95.36|92.56|95.16|92.36|95.51|92.71|95.16|92.36|0
1654669200000|2022-06-08 06:20:00|95.15|92.35|94.35|91.55|95.2|92.4|94.31|91.51|0
1654669500000|2022-06-08 06:25:00|94.4|91.6|94.53|91.73|94.62|91.82|94.22|91.42|0
1654669800000|2022-06-08 06:30:00|94.48|91.68|94.17|91.37|94.53|91.73|94.04|91.24|0
1654670100000|2022-06-08 06:35:00|94.2|91.4|94.37|91.57|94.39|91.59|94.17|91.37|0
1654670400000|2022-06-08 06:40:00|94.39|91.59|94.57|91.77|94.66|91.86|94.26|91.46|0
1654670700000|2022-06-08 06:45:00|94.66|91.86|94.74|91.94|94.74|91.94|94.57|91.77|0
1654671000000|2022-06-08 06:50:00|94.7|91.9|95.1|92.3|95.1|92.3|94.56|91.76|0
1654671300000|2022-06-08 06:55:00|95.14|92.34|94.65|91.85|95.14|92.34|94.65|91.85|0
1654671600000|2022-06-08 07:00:00|94.83|92.03|95.58|92.78|95.72|92.92|94.76|91.96|0
1654671900000|2022-06-08 07:05:00|95.36|92.96|96.02|93.62|96.78|94.38|95.32|92.92|0
1654672200000|2022-06-08 07:10:00|96.11|93.71|95.75|93.35|96.43|94.03|95.66|93.26|0
1654672500000|2022-06-08 07:15:00|95.79|93.39|95.59|93.19|95.93|93.53|95.26|92.86|0
1654672800000|2022-06-08 07:20:00|95.61|93.21|95.59|93.19|96.06|93.66|95.48|93.08|0
1654673100000|2022-06-08 07:25:00|95.61|93.21|95.68|93.28|95.92|93.52|95.36|92.96|0
1654673400000|2022-06-08 07:30:00|95.7|93.3|95.47|93.07|95.79|93.39|95.38|92.98|0
1654673700000|2022-06-08 07:35:00|95.52|93.12|95.29|92.89|95.97|93.57|95.29|92.89|0
1654674000000|2022-06-08 07:40:00|95.25|92.85|94.98|92.58|95.25|92.85|94.8|92.4|0
1654674300000|2022-06-08 07:45:00|95.11|92.71|95.24|92.84|95.33|92.93|94.84|92.44|0
1654674600000|2022-06-08 07:50:00|95.29|92.89|95.15|92.75|95.29|92.89|94.71|92.31|0
1654674900000|2022-06-08 07:55:00|95.11|92.71|95.51|93.11|95.51|93.11|94.95|92.55|0
1654675200000|2022-06-08 08:00:00|95.6|93.2|95.32|92.92|95.77|93.37|95.1|92.7|0
1654675500000|2022-06-08 08:05:00|95.37|92.97|95.37|92.97|95.82|93.42|95.23|92.83|0
1654675800000|2022-06-08 08:10:00|95.32|92.92|95.37|92.97|95.55|93.15|95.05|92.65|0
1654676100000|2022-06-08 08:15:00|95.41|93.01|95.7|93.3|96.13|93.73|95.37|92.97|0
1654676400000|2022-06-08 08:20:00|95.68|93.28|95.05|92.65|95.86|93.46|94.96|92.56|0
1654676700000|2022-06-08 08:25:00|95|92.6|94.82|92.42|95.27|92.87|94.78|92.38|0
1654677000000|2022-06-08 08:30:00|94.78|92.38|94.69|92.29|94.96|92.56|94.69|92.29|0
1654677300000|2022-06-08 08:35:00|94.73|92.33|94.6|92.2|94.73|92.33|94.29|91.89|0
1654677600000|2022-06-08 08:40:00|94.64|92.24|94.53|92.13|94.82|92.42|94.53|92.13|0
1654677900000|2022-06-08 08:45:00|94.51|92.11|94.55|92.15|94.77|92.37|94.24|91.84|0
1654678200000|2022-06-08 08:50:00|94.53|92.13|94.41|92.01|94.95|92.55|94.28|91.88|0
1654678500000|2022-06-08 08:55:00|94.46|92.06|94.74|92.34|94.95|92.55|94.46|92.06|0
1654678800000|2022-06-08 09:00:00|94.77|92.37|95.08|92.68|95.12|92.72|94.63|92.23|0
1654679100000|2022-06-08 09:05:00|95.14|92.74|95.7|93.3|95.75|93.35|95.12|92.72|0
1654679400000|2022-06-08 09:10:00|95.66|93.26|95.21|92.81|95.84|93.44|95.03|92.63|0
1654679700000|2022-06-08 09:15:00|95.16|92.76|95.71|93.31|96.02|93.62|95.07|92.67|0
1654680000000|2022-06-08 09:20:00|95.73|93.33|95.75|93.35|95.79|93.39|95.53|93.13|0
1654680300000|2022-06-08 09:25:00|95.66|93.26|95.97|93.57|95.97|93.57|95.44|93.04|0
1654680600000|2022-06-08 09:30:00|95.99|93.59|95.7|93.3|96.02|93.62|95.48|93.08|0
1654680900000|2022-06-08 09:35:00|95.68|93.28|95.7|93.3|95.95|93.55|95.43|93.03|0
1654681200000|2022-06-08 09:40:00|95.72|93.32|95.38|92.98|95.95|93.55|95.2|92.8|0
1654681500000|2022-06-08 09:45:00|95.41|93.01|95.43|93.03|95.45|93.05|95.16|92.76|0
1654681800000|2022-06-08 09:50:00|95.47|93.07|95.49|93.09|95.56|93.16|95.25|92.85|0
1654682100000|2022-06-08 09:55:00|95.51|93.11|95.71|93.31|95.71|93.31|95.38|92.98|0
1654682400000|2022-06-08 10:00:00|95.75|93.35|95.05|92.65|95.75|93.35|94.72|92.32|0
1654682700000|2022-06-08 10:05:00|95.07|92.67|95.68|93.28|95.84|93.44|95.03|92.63|0
1654683000000|2022-06-08 10:10:00|95.75|93.35|95.72|93.32|95.81|93.41|95.43|93.03|0
1654683300000|2022-06-08 10:15:00|95.77|93.37|95.67|93.27|95.77|93.37|95.36|92.96|0
1654683600000|2022-06-08 10:20:00|95.65|93.25|95.58|93.18|95.76|93.36|95.4|93|0
1654683900000|2022-06-08 10:25:00|95.56|93.16|95.67|93.27|95.76|93.36|95.45|93.05|0
1654684200000|2022-06-08 10:30:00|95.71|93.31|95.85|93.45|95.94|93.54|95.58|93.18|0
1654684500000|2022-06-08 10:35:00|95.8|93.4|95.42|93.02|95.89|93.49|95.35|92.95|0
1654684800000|2022-06-08 10:40:00|95.4|93|95.33|92.93|95.48|93.08|95.17|92.77|0
1654685100000|2022-06-08 10:45:00|95.35|92.95|94.81|92.41|95.53|93.13|94.81|92.41|0
1654685400000|2022-06-08 10:50:00|94.77|92.37|94.19|91.79|95.1|92.7|94.1|91.7|0
1654685700000|2022-06-08 10:55:00|94.21|91.81|94.36|91.96|94.47|92.07|94.14|91.74|0
1654686000000|2022-06-08 11:00:00|94.41|92.01|95.11|92.71|95.11|92.71|94.41|92.01|0
1654686300000|2022-06-08 11:05:00|95.07|92.67|94.93|92.53|95.25|92.85|94.93|92.53|0
1654686600000|2022-06-08 11:10:00|94.98|92.58|94.26|91.86|95.02|92.62|94.22|91.82|0
1654686900000|2022-06-08 11:15:00|94.4|92|93.93|91.53|94.65|92.25|93.78|91.38|0
1654687200000|2022-06-08 11:20:00|93.95|91.55|93.99|91.59|94.15|91.75|93.82|91.42|0
1654687500000|2022-06-08 11:25:00|94.02|91.62|93.77|91.37|94.02|91.62|93.77|91.37|0
1654687800000|2022-06-08 11:30:00|93.59|91.19|93.2|90.8|93.73|91.33|93.02|90.62|0
1654688100000|2022-06-08 11:35:00|93.15|90.75|93.15|90.75|93.28|90.88|93.04|90.64|0
1654688400000|2022-06-08 11:40:00|93.19|90.79|93.57|91.17|93.68|91.28|93.19|90.79|0
1654688700000|2022-06-08 11:45:00|93.54|91.14|93.94|91.54|93.94|91.54|93.46|91.06|0
1654689000000|2022-06-08 11:50:00|93.98|91.58|94.2|91.8|94.25|91.85|93.98|91.58|0
1654689300000|2022-06-08 11:55:00|94.25|91.85|94.2|91.8|94.25|91.85|93.98|91.58|0
1654689600000|2022-06-08 12:00:00|94.22|91.82|94.33|91.93|94.62|92.22|94.16|91.76|0
1654689900000|2022-06-08 12:05:00|94.38|91.98|94.29|91.89|94.38|91.98|93.98|91.58|0
1654690200000|2022-06-08 12:10:00|94.15|91.75|94.06|91.66|94.37|91.97|93.71|91.31|0
1654690500000|2022-06-08 12:15:00|94.11|91.71|94.24|91.84|94.51|92.11|94.11|91.71|0
1654690800000|2022-06-08 12:20:00|94.28|91.88|95.02|92.62|95.04|92.64|94.24|91.84|0
1654691100000|2022-06-08 12:25:00|95.08|92.68|95.08|92.68|95.3|92.9|94.83|92.43|0
1654691400000|2022-06-08 12:30:00|95.17|92.77|95.91|93.51|96.25|93.85|95.12|92.72|0
1654691700000|2022-06-08 12:35:00|95.93|93.53|94.89|92.49|96.07|93.67|94.55|92.15|0
1654692000000|2022-06-08 12:40:00|94.92|92.52|94.49|92.09|95.39|92.99|94.49|92.09|0
1654692300000|2022-06-08 12:45:00|94.47|92.07|94.95|92.55|94.95|92.55|94.4|92|0
1654692600000|2022-06-08 12:50:00|94.99|92.59|95.53|93.13|95.66|93.26|94.7|92.3|0
1654692900000|2022-06-08 12:55:00|95.57|93.17|95.3|92.9|95.66|93.26|94.99|92.59|0
1654693200000|2022-06-08 13:00:00|95.35|92.95|95.33|92.93|96.2|93.8|95.3|92.9|0
1654693500000|2022-06-08 13:05:00|95.38|92.98|96.15|93.75|96.61|94.21|95.38|92.98|0
1654693800000|2022-06-08 13:10:00|96.29|93.89|95.99|93.59|96.54|94.14|95.88|93.48|0
1654694100000|2022-06-08 13:15:00|95.97|93.57|96.26|93.86|96.42|94.02|95.97|93.57|0
1654694400000|2022-06-08 13:20:00|96.28|93.88|96.19|93.79|96.46|94.06|96.06|93.66|0
1654694700000|2022-06-08 13:25:00|96.15|93.75|95.78|93.38|96.15|93.75|95.65|93.25|0
1654695000000|2022-06-08 13:30:00|95.92|93.52|96.77|94.37|98.05|95.65|95.74|93.34|0
1654695300000|2022-06-08 13:35:00|96.8|94.4|95.42|93.02|97.09|94.69|95.11|92.71|0
1654695600000|2022-06-08 13:40:00|95.74|93.34|96.14|93.74|96.37|93.97|95.47|93.07|0
1654695900000|2022-06-08 13:45:00|96.09|93.69|93.08|90.68|96.09|93.69|92.52|90.12|0
1654696200000|2022-06-08 13:50:00|93.04|90.64|91.94|89.54|94.11|91.71|91.72|89.32|0
1654696500000|2022-06-08 13:55:00|91.81|89.41|92.42|90.02|92.55|90.15|91.64|89.24|0
1654696800000|2022-06-08 14:00:00|92.33|89.93|92.36|89.96|93.78|91.38|92.2|89.8|0
1654697100000|2022-06-08 14:05:00|92.27|89.87|93.13|90.73|93.44|91.04|92.05|89.65|0
1654697400000|2022-06-08 14:10:00|93.18|90.78|95.98|93.58|96.02|93.62|93.18|90.78|0
1654697700000|2022-06-08 14:15:00|96.09|93.69|94.81|92.41|96.43|94.03|94.81|92.41|0
1654698000000|2022-06-08 14:20:00|94.72|92.32|93.43|91.03|94.72|92.32|93.35|90.95|0
1654698300000|2022-06-08 14:25:00|93.65|91.25|94.45|92.05|94.45|92.05|93.48|91.08|0
1654698600000|2022-06-08 14:30:00|94.43|92.03|93.34|90.94|94.8|92.4|93.08|90.68|0
1654698900000|2022-06-08 14:35:00|93.3|90.9|93.56|91.16|93.69|91.29|92.73|90.33|0
1654699200000|2022-06-08 14:40:00|93.52|91.12|93.75|91.35|95.11|92.71|92.94|90.54|0
1654699500000|2022-06-08 14:45:00|93.71|91.31|93.17|90.77|93.71|91.31|92.82|90.42|0
1654699800000|2022-06-08 14:50:00|93.09|90.69|93.17|90.77|93.53|91.13|92.73|90.33|0
1654700100000|2022-06-08 14:55:00|93.26|90.86|94.19|91.79|94.68|92.28|93.17|90.77|0
1654700400000|2022-06-08 15:00:00|94.1|91.7|94.45|92.05|94.9|92.5|93.97|91.57|0
1654700700000|2022-06-08 15:05:00|94.54|92.14|94.01|91.61|94.54|92.14|93.88|91.48|0
1654701000000|2022-06-08 15:10:00|93.96|91.56|92.86|90.46|94.32|91.92|92.81|90.41|0
1654701300000|2022-06-08 15:15:00|92.64|90.24|91.52|89.12|93.08|90.68|91.22|88.82|0
1654701600000|2022-06-08 15:20:00|91.48|89.08|92.04|89.64|92.13|89.73|91.31|88.91|0
1654701900000|2022-06-08 15:25:00|92.09|89.69|91.74|89.34|92.13|89.73|91.52|89.12|0
1654702200000|2022-06-08 15:30:00|91.72|89.32|91.65|89.25|92|89.6|91.3|88.9|0
1654702500000|2022-06-08 15:35:00|91.56|89.16|91.51|89.11|91.82|89.42|91.34|88.94|0
1654702800000|2022-06-08 15:40:00|91.47|89.07|92.69|90.29|92.78|90.38|90.95|88.55|0
1654703100000|2022-06-08 15:45:00|92.52|90.12|91.84|89.44|92.6|90.2|91.41|89.01|0
1654703400000|2022-06-08 15:50:00|91.93|89.53|91.71|89.31|91.93|89.53|91.36|88.96|0
1654703700000|2022-06-08 15:55:00|91.67|89.27|92.01|89.61|92.19|89.79|91.45|89.05|0
1654704000000|2022-06-08 16:00:00|92.1|89.7|91.71|89.31|92.41|90.01|91.1|88.7|0
1654704300000|2022-06-08 16:05:00|91.79|89.39|92.14|89.74|92.63|90.23|91.66|89.26|0
1654704600000|2022-06-08 16:10:00|92.05|89.65|91.83|89.43|92.23|89.83|91.75|89.35|0
1654704900000|2022-06-08 16:15:00|91.79|89.39|91.96|89.56|92.49|90.09|91.79|89.39|0
1654705200000|2022-06-08 16:20:00|91.87|89.47|93.06|90.66|93.37|90.97|91.83|89.43|0
1654705500000|2022-06-08 16:25:00|93.01|90.61|93.5|91.1|94.44|92.04|93.01|90.61|0
1654705800000|2022-06-08 16:30:00|93.54|91.14|94.88|92.48|95.29|92.89|93.5|91.1|0
1654706100000|2022-06-08 16:35:00|94.84|92.44|96.6|94.2|96.6|94.2|94.79|92.39|0
1654706400000|2022-06-08 16:40:00|96.65|94.25|97.61|95.21|97.61|95.21|96.24|93.84|0
1654706700000|2022-06-08 16:45:00|97.66|95.26|96.51|94.11|97.93|95.53|96.44|94.04|0
1654707000000|2022-06-08 16:50:00|96.55|94.15|96.97|94.57|97.2|94.8|94.47|92.07|0
1654707300000|2022-06-08 16:55:00|97.02|94.62|96.38|93.98|97.23|94.83|96.33|93.93|0
1654707600000|2022-06-08 17:00:00|96.33|93.93|97.61|95.21|97.89|95.49|96.33|93.93|0
1654707900000|2022-06-08 17:05:00|97.7|95.3|96.74|94.34|97.8|95.4|96.69|94.29|0
1654708200000|2022-06-08 17:10:00|96.83|94.43|97.15|94.75|97.79|95.39|96.74|94.34|0
1654708500000|2022-06-08 17:15:00|97.19|94.79|96.64|94.24|97.56|95.16|96.55|94.15|0
1654708800000|2022-06-08 17:20:00|96.78|94.38|97.28|94.88|97.37|94.97|96.69|94.29|0
1654709100000|2022-06-08 17:25:00|97.19|94.79|97.6|95.2|97.93|95.53|96.91|94.51|0
1654709400000|2022-06-08 17:30:00|97.64|95.24|98.7|96.3|99.1|96.7|97.55|95.15|0
1654709700000|2022-06-08 17:35:00|98.66|96.26|99.68|97.28|99.73|97.33|98.66|96.26|0
1654710000000|2022-06-08 17:40:00|99.73|97.33|98|95.6|99.73|97.33|97.96|95.56|0
1654710300000|2022-06-08 17:45:00|98.14|95.74|97.68|95.28|98.37|95.97|97.36|94.96|0
1654710600000|2022-06-08 17:50:00|97.63|95.23|97.98|95.58|98.51|96.11|97.45|95.05|0
1654710900000|2022-06-08 17:55:00|97.95|95.55|98.18|95.78|98.32|95.92|97.35|94.95|0
1654711200000|2022-06-08 18:00:00|98.28|95.88|97.81|95.41|98.28|95.88|97.31|94.91|0
1654711500000|2022-06-08 18:05:00|97.72|95.32|97.81|95.41|98.13|95.73|97.3|94.9|0
1654711800000|2022-06-08 18:10:00|97.76|95.36|97.85|95.45|98.5|96.1|97.44|95.04|0
1654712100000|2022-06-08 18:15:00|97.76|95.36|98.31|95.91|98.73|96.33|97.62|95.22|0
1654712400000|2022-06-08 18:20:00|98.36|95.96|98.36|95.96|98.82|96.42|97.9|95.5|0
1654712700000|2022-06-08 18:25:00|98.31|95.91|99.19|96.79|100.04|97.64|98.08|95.68|0
1654713000000|2022-06-08 18:30:00|99.29|96.89|99.57|97.17|99.61|97.21|98.49|96.09|0
1654713300000|2022-06-08 18:35:00|99.61|97.21|99.49|97.09|100.22|97.82|99.28|96.88|0
1654713600000|2022-06-08 18:40:00|99.42|97.02|98.21|95.81|99.42|97.02|98.03|95.63|0
1654713900000|2022-06-08 18:45:00|98.26|95.86|98.25|95.85|98.53|96.13|97.75|95.35|0
1654714200000|2022-06-08 18:50:00|98.21|95.81|98.81|96.41|98.81|96.41|98.16|95.76|0
1654714500000|2022-06-08 18:55:00|98.86|96.46|98.67|96.27|99|96.6|98.48|96.08|0
1654714800000|2022-06-08 19:00:00|98.71|96.31|99.09|96.69|99.6|97.2|98.71|96.31|0
1654715100000|2022-06-08 19:05:00|99.13|96.73|99.55|97.15|100.21|97.81|98.88|96.48|0
1654715400000|2022-06-08 19:10:00|99.69|97.29|98.29|95.89|99.74|97.34|98.11|95.71|0
1654715700000|2022-06-08 19:15:00|98.34|95.94|97.77|95.37|98.48|96.08|97.77|95.37|0
1654716000000|2022-06-08 19:20:00|97.8|95.4|96.71|94.31|97.91|95.51|96.58|94.18|0
1654716300000|2022-06-08 19:25:00|96.67|94.27|96.85|94.45|97.03|94.63|96.35|93.95|0
1654716600000|2022-06-08 19:30:00|96.76|94.36|96.25|93.85|97.17|94.77|96.03|93.63|0
1654716900000|2022-06-08 19:35:00|96.21|93.81|96.39|93.99|96.95|94.55|96.02|93.62|0
1654717200000|2022-06-08 19:40:00|96.43|94.03|96.89|94.49|97.03|94.63|96.43|94.03|0
1654717500000|2022-06-08 19:45:00|96.8|94.4|98.69|96.29|98.74|96.34|96.8|94.4|0
1654717800000|2022-06-08 19:50:00|98.64|96.24|98.36|95.96|99.01|96.61|97.48|95.08|0
1654718100000|2022-06-08 19:55:00|98.27|95.87|98.22|95.82|98.73|96.33|97.71|95.31|0
1654718400000|2022-06-08 20:00:00|98.03|95.63|97.79|95.39|98.31|95.91|97.42|95.02|0
1654718700000|2022-06-08 20:05:00|97.75|95.35|97.47|95.07|97.93|95.53|97.37|94.97|0
1654719000000|2022-06-08 20:10:00|97.51|95.11|96.86|94.46|97.51|95.11|96.86|94.46|0
1654719300000|2022-06-08 20:15:00|97.16|94.36|97.34|94.54|97.55|94.75|97.11|94.31|0
1654719600000|2022-06-08 20:20:00|97.38|94.58|97.2|94.4|97.43|94.63|97.11|94.31|0
1654719900000|2022-06-08 20:25:00|97.24|94.44|97.2|94.4|97.24|94.44|97.1|94.3|0
1654720200000|2022-06-08 20:30:00|97.17|94.37|97.06|94.26|97.2|94.4|96.96|94.16|0
1654720500000|2022-06-08 20:35:00|97.01|94.21|97.1|94.3|97.15|94.35|96.96|94.16|0
1654720800000|2022-06-08 20:40:00|97.15|94.35|97.28|94.48|97.33|94.53|97.15|94.35|0
1654721100000|2022-06-08 20:45:00|97.19|94.39|97.37|94.57|97.37|94.57|97.19|94.39|0
1654721400000|2022-06-08 20:50:00|97.33|94.53|97.19|94.39|97.37|94.57|97.09|94.29|0
1654721700000|2022-06-08 20:55:00|97.14|94.34|97.21|94.41|97.21|94.41|96.86|94.06|0
1654722000000|2022-06-08 21:00:00|97.11|94.31|97.08|94.28|97.2|94.4|97.06|94.26|0
1654722300000|2022-06-08 21:05:00|97.09|94.29|97.04|94.24|97.09|94.29|97.04|94.24|0
1654722600000|2022-06-08 21:10:00|97.03|94.23|97|94.2|97.03|94.23|97|94.2|0
1654722900000|2022-06-08 21:15:00|96.96|94.16|96.99|94.19|96.99|94.19|96.96|94.16|0
1654723200000|2022-06-08 21:20:00|96.97|94.17|97.04|94.24|97.09|94.29|96.97|94.17|0
1654723500000|2022-06-08 21:25:00|97.02|94.22|97.01|94.21|97.02|94.22|97.01|94.21|0
1654723800000|2022-06-08 21:30:00|97.02|94.22|97.15|94.35|97.15|94.35|97.02|94.22|0
1654724100000|2022-06-08 21:35:00|97.13|94.33|97.12|94.32|97.13|94.33|97.09|94.29|0
1654724700000|2022-06-08 21:45:00|97.14|94.34|97.14|94.34|97.16|94.36|97.13|94.33|0
1654725000000|2022-06-08 21:50:00|97.1|94.3|97.09|94.29|97.11|94.31|97.06|94.26|0
1654725300000|2022-06-08 21:55:00|97.07|94.27|97.06|94.26|97.11|94.31|97.04|94.24|0
1654725600000|2022-06-08 22:00:00|97.18|94.38|97.66|94.86|97.66|94.86|97.11|94.31|0
1654725900000|2022-06-08 22:05:00|97.62|94.82|97.43|94.63|97.62|94.82|97.43|94.63|0
1654726200000|2022-06-08 22:10:00|97.45|94.65|97.38|94.58|97.52|94.72|97.34|94.54|0
1654726500000|2022-06-08 22:15:00|97.34|94.54|97.33|94.53|97.34|94.54|97.24|94.44|0
1654726800000|2022-06-08 22:20:00|97.31|94.51|97.38|94.58|97.42|94.62|97.19|94.39|0
1654727100000|2022-06-08 22:25:00|97.33|94.53|97.15|94.35|97.33|94.53|97.05|94.25|0
1654727400000|2022-06-08 22:30:00|97.1|94.3|96.96|94.16|97.1|94.3|96.87|94.07|0
1654727700000|2022-06-08 22:35:00|97.01|94.21|96.94|94.14|97.19|94.39|96.89|94.09|0
1654728000000|2022-06-08 22:40:00|96.87|94.07|96.91|94.11|96.96|94.16|96.86|94.06|0
1654728300000|2022-06-08 22:45:00|96.93|94.13|96.86|94.06|97|94.2|96.86|94.06|0
1654728600000|2022-06-08 22:50:00|96.91|94.11|96.72|93.92|96.91|94.11|96.72|93.92|0
1654728900000|2022-06-08 22:55:00|96.68|93.88|96.72|93.92|96.77|93.97|96.63|93.83|0
1654729200000|2022-06-08 23:00:00|96.76|93.96|96.72|93.92|96.81|94.01|96.58|93.78|0
1654729500000|2022-06-08 23:05:00|96.74|93.94|96.69|93.89|96.76|93.96|96.58|93.78|0
1654729800000|2022-06-08 23:10:00|96.71|93.91|96.58|93.78|96.71|93.91|96.58|93.78|0
1654730100000|2022-06-08 23:15:00|96.53|93.73|96.53|93.73|96.57|93.77|96.53|93.73|0
1654730400000|2022-06-08 23:20:00|96.5|93.7|96.62|93.82|96.62|93.82|96.48|93.68|0
1654730700000|2022-06-08 23:25:00|96.64|93.84|96.87|94.07|96.96|94.16|96.64|93.84|0
1654731000000|2022-06-08 23:30:00|96.89|94.09|96.61|93.81|96.89|94.09|96.48|93.68|0
1654731300000|2022-06-08 23:35:00|96.66|93.86|96.89|94.09|96.89|94.09|96.64|93.84|0
1654731600000|2022-06-08 23:40:00|96.86|94.06|96.68|93.88|97|94.2|96.61|93.81|0
1654731900000|2022-06-08 23:45:00|96.65|93.85|96.54|93.74|96.65|93.85|96.51|93.71|0
1654732200000|2022-06-08 23:50:00|96.47|93.67|97|94.2|97|94.2|96.47|93.67|0
1654732500000|2022-06-08 23:55:00|96.97|94.17|96.74|93.94|97.06|94.26|96.74|93.94|0
1654732800000|2022-06-09 00:00:00|96.56|93.76|97.2|94.4|97.24|94.44|96.19|93.39|0
1654733100000|2022-06-09 00:05:00|97.24|94.44|97.1|94.3|97.34|94.54|96.87|94.07|0
1654733400000|2022-06-09 00:10:00|97.06|94.26|97.1|94.3|97.38|94.58|96.87|94.07|0
1654733700000|2022-06-09 00:15:00|97.19|94.39|97.51|94.71|97.82|95.02|97.1|94.3|0
1654734000000|2022-06-09 00:20:00|97.47|94.67|97.05|94.25|97.65|94.85|96.91|94.11|0
1654734300000|2022-06-09 00:25:00|97.1|94.3|96|93.2|97.28|94.48|95.96|93.16|0
1654734600000|2022-06-09 00:30:00|95.96|93.16|96.05|93.25|96.37|93.57|95.91|93.11|0
1654734900000|2022-06-09 00:35:00|96|93.2|96.57|93.77|96.78|93.98|95.91|93.11|0
1654735200000|2022-06-09 00:40:00|96.6|93.8|97.29|94.49|97.52|94.72|96.6|93.8|0
1654735500000|2022-06-09 00:45:00|97.24|94.44|96.96|94.16|97.29|94.49|96.92|94.12|0
1654735800000|2022-06-09 00:50:00|96.89|94.09|97.01|94.21|97.1|94.3|96.82|94.02|0
1654736100000|2022-06-09 00:55:00|97.05|94.25|97.24|94.44|97.33|94.53|96.96|94.16|0
1654736400000|2022-06-09 01:00:00|97.28|94.48|97.33|94.53|97.51|94.71|97.05|94.25|0
1654736700000|2022-06-09 01:05:00|97.37|94.57|97.14|94.34|97.46|94.66|97.14|94.34|0
1654737000000|2022-06-09 01:10:00|97.19|94.39|97.09|94.29|97.39|94.59|96.77|93.97|0
1654737300000|2022-06-09 01:15:00|97|94.2|97.13|94.33|97.34|94.54|96.81|94.01|0
1654737600000|2022-06-09 01:20:00|97.09|94.29|97.27|94.47|97.27|94.47|97.04|94.24|0
1654737900000|2022-06-09 01:25:00|97.23|94.43|97.73|94.93|97.87|95.07|97.2|94.4|0
1654738200000|2022-06-09 01:30:00|97.78|94.98|97.31|94.51|97.87|95.07|97.27|94.47|0
1654738500000|2022-06-09 01:35:00|97.27|94.47|98.52|95.72|98.52|95.72|97.22|94.42|0
1654738800000|2022-06-09 01:40:00|98.48|95.68|98.29|95.49|98.57|95.77|98.06|95.26|0
1654739100000|2022-06-09 01:45:00|98.38|95.58|98.36|95.56|98.71|95.91|98.29|95.49|0
1654739400000|2022-06-09 01:50:00|98.38|95.58|98.1|95.3|98.38|95.58|97.98|95.18|0
1654739700000|2022-06-09 01:55:00|98.14|95.34|98.09|95.29|98.19|95.39|97.98|95.18|0
1654740000000|2022-06-09 02:00:00|98.12|95.32|97.95|95.15|98.14|95.34|97.91|95.11|0
1654740300000|2022-06-09 02:05:00|97.98|95.18|97.62|94.82|97.98|95.18|97.62|94.82|0
1654740600000|2022-06-09 02:10:00|97.65|94.85|97.48|94.68|97.72|94.92|97.37|94.57|0
1654740900000|2022-06-09 02:15:00|97.44|94.64|97.81|95.01|97.95|95.15|97.39|94.59|0
1654741200000|2022-06-09 02:20:00|97.78|94.98|98.08|95.28|98.18|95.38|97.76|94.96|0
1654741500000|2022-06-09 02:25:00|98.04|95.24|98.08|95.28|98.22|95.42|98.04|95.24|0
1654741800000|2022-06-09 02:30:00|98.11|95.31|97.75|94.95|98.17|95.37|97.75|94.95|0
1654742100000|2022-06-09 02:35:00|97.8|95|97.57|94.77|97.8|95|97.52|94.72|0
1654742400000|2022-06-09 02:40:00|97.52|94.72|97.7|94.9|97.8|95|97.52|94.72|0
1654742700000|2022-06-09 02:45:00|97.66|94.86|97.28|94.48|97.7|94.9|97.24|94.44|0
1654743000000|2022-06-09 02:50:00|97.33|94.53|97.28|94.48|97.61|94.81|97.28|94.48|0
1654743300000|2022-06-09 02:55:00|97.23|94.43|97.37|94.57|97.56|94.76|97.23|94.43|0
1654743600000|2022-06-09 03:00:00|97.35|94.55|97.14|94.34|97.46|94.66|97|94.2|0
1654743900000|2022-06-09 03:05:00|97.18|94.38|97.37|94.57|97.39|94.59|97.18|94.38|0
1654744200000|2022-06-09 03:10:00|97.41|94.61|97.46|94.66|97.46|94.66|97.36|94.56|0
1654744500000|2022-06-09 03:15:00|97.41|94.61|97.27|94.47|97.69|94.89|97.25|94.45|0
1654744800000|2022-06-09 03:20:00|97.22|94.42|97.27|94.47|97.43|94.63|97.13|94.33|0
1654745100000|2022-06-09 03:25:00|97.31|94.51|97.13|94.33|97.31|94.51|97.08|94.28|0
1654745400000|2022-06-09 03:30:00|97.15|94.35|97.31|94.51|97.31|94.51|97.08|94.28|0
1654745700000|2022-06-09 03:35:00|97.29|94.49|97.31|94.51|97.31|94.51|97.22|94.42|0
1654746000000|2022-06-09 03:40:00|97.26|94.46|97.07|94.27|97.45|94.65|97.03|94.23|0
1654746300000|2022-06-09 03:45:00|97.05|94.25|96.79|93.99|97.21|94.41|96.75|93.95|0
1654746600000|2022-06-09 03:50:00|96.77|93.97|96.7|93.9|96.77|93.97|96.47|93.67|0
1654746900000|2022-06-09 03:55:00|96.65|93.85|96.74|93.94|96.79|93.99|96.65|93.85|0
1654747200000|2022-06-09 04:00:00|96.7|93.9|96.6|93.8|96.79|93.99|96.56|93.76|0
1654747500000|2022-06-09 04:05:00|96.58|93.78|96.79|93.99|96.79|93.99|96.56|93.76|0
1654747800000|2022-06-09 04:10:00|96.74|93.94|96.69|93.89|96.88|94.08|96.6|93.8|0
1654748100000|2022-06-09 04:15:00|96.67|93.87|96.74|93.94|96.78|93.98|96.6|93.8|0
1654748400000|2022-06-09 04:20:00|96.69|93.89|96.73|93.93|96.78|93.98|96.64|93.84|0
1654748700000|2022-06-09 04:25:00|96.69|93.89|96.69|93.89|96.76|93.96|96.59|93.79|0
1654749000000|2022-06-09 04:30:00|96.64|93.84|96.62|93.82|96.69|93.89|96.57|93.77|0
1654749300000|2022-06-09 04:35:00|96.59|93.79|96.8|94|96.82|94.02|96.59|93.79|0
1654749600000|2022-06-09 04:40:00|96.82|94.02|96.73|93.93|96.87|94.07|96.73|93.93|0
1654749900000|2022-06-09 04:45:00|96.77|93.97|96.77|93.97|96.96|94.16|96.77|93.97|0
1654750200000|2022-06-09 04:50:00|96.82|94.02|96.63|93.83|96.82|94.02|96.61|93.81|0
1654750500000|2022-06-09 04:55:00|96.68|93.88|96.77|93.97|96.84|94.04|96.63|93.83|0
1654750800000|2022-06-09 05:00:00|96.9|94.1|96.86|94.06|97.04|94.24|96.58|93.78|0
1654751100000|2022-06-09 05:05:00|96.76|93.96|96.1|93.3|96.76|93.96|96.07|93.27|0
1654751400000|2022-06-09 05:10:00|96.07|93.27|96.39|93.59|96.39|93.59|95.93|93.13|0
1654751700000|2022-06-09 05:15:00|96.44|93.64|96.55|93.75|96.57|93.77|96.3|93.5|0
1654752000000|2022-06-09 05:20:00|96.53|93.73|96.66|93.86|96.85|94.05|96.43|93.63|0
1654752300000|2022-06-09 05:25:00|96.62|93.82|96.34|93.54|96.64|93.84|96.29|93.49|0
1654752600000|2022-06-09 05:30:00|96.32|93.52|96.52|93.72|96.71|93.91|95.99|93.19|0
1654752900000|2022-06-09 05:35:00|96.57|93.77|97.21|94.41|97.21|94.41|96.47|93.67|0
1654753200000|2022-06-09 05:40:00|97.17|94.37|97.49|94.69|97.81|95.01|97.03|94.23|0
1654753500000|2022-06-09 05:45:00|97.51|94.71|97.39|94.59|97.91|95.11|97.35|94.55|0
1654753800000|2022-06-09 05:50:00|97.35|94.55|97.86|95.06|97.86|95.06|97.25|94.45|0
1654754100000|2022-06-09 05:55:00|97.81|95.01|97.99|95.19|98.04|95.24|97.76|94.96|0
1654754400000|2022-06-09 06:00:00|98.18|95.38|97.85|95.05|98.41|95.61|97.57|94.77|0
1654754700000|2022-06-09 06:05:00|97.81|95.01|97.55|94.75|98.39|95.59|97.52|94.72|0
1654755000000|2022-06-09 06:10:00|97.52|94.72|97.64|94.84|98.18|95.38|97.43|94.63|0
1654755300000|2022-06-09 06:15:00|97.62|94.82|97.89|95.09|97.92|95.12|97.57|94.77|0
1654755600000|2022-06-09 06:20:00|97.99|95.19|97.89|95.09|98.03|95.23|97.8|95|0
1654755900000|2022-06-09 06:25:00|97.84|95.04|98.03|95.23|98.26|95.46|97.84|95.04|0
1654756200000|2022-06-09 06:30:00|97.94|95.14|97.77|94.97|98.07|95.27|97.7|94.9|0
1654756500000|2022-06-09 06:35:00|97.79|94.99|97.47|94.67|97.79|94.99|97.28|94.48|0
1654756800000|2022-06-09 06:40:00|97.42|94.62|97.53|94.73|97.84|95.04|97.28|94.48|0
1654757100000|2022-06-09 06:45:00|97.56|94.76|97.32|94.52|97.6|94.8|97.14|94.34|0
1654757400000|2022-06-09 06:50:00|97.35|94.55|96.9|94.1|97.37|94.57|96.9|94.1|0
1654757700000|2022-06-09 06:55:00|96.86|94.06|96.58|93.78|96.86|94.06|96.58|93.78|0
1654758000000|2022-06-09 07:00:00|96.53|93.73|96.35|93.55|97.5|94.7|96.25|93.45|0
1654758300000|2022-06-09 07:05:00|96.19|93.79|95.55|93.15|96.38|93.98|95.46|93.06|0
1654758600000|2022-06-09 07:10:00|95.59|93.19|96.28|93.88|96.28|93.88|95.41|93.01|0
1654758900000|2022-06-09 07:15:00|96.33|93.93|96.25|93.85|96.6|94.2|96|93.6|0
1654759200000|2022-06-09 07:20:00|96.3|93.9|95.72|93.32|96.42|94.02|95.45|93.05|0
1654759500000|2022-06-09 07:25:00|95.68|93.28|95.72|93.32|95.91|93.51|95.54|93.14|0
1654759800000|2022-06-09 07:30:00|95.68|93.28|97.77|95.37|98.05|95.65|95.68|93.28|0
1654760100000|2022-06-09 07:35:00|97.81|95.41|97.39|94.99|98.04|95.64|97.3|94.9|0
1654760400000|2022-06-09 07:40:00|97.3|94.9|97.16|94.76|97.62|95.22|97.04|94.64|0
1654760700000|2022-06-09 07:45:00|97.2|94.8|96.88|94.48|97.25|94.85|96.6|94.2|0
1654761000000|2022-06-09 07:50:00|96.83|94.43|96.23|93.83|96.83|94.43|96|93.6|0
1654761300000|2022-06-09 07:55:00|96.25|93.85|96.27|93.87|96.6|94.2|96.14|93.74|0
1654761600000|2022-06-09 08:00:00|96.46|94.06|96.64|94.24|96.96|94.56|96.32|93.92|0
1654761900000|2022-06-09 08:05:00|96.69|94.29|97.01|94.61|97.5|95.1|96.59|94.19|0
1654762200000|2022-06-09 08:10:00|97.05|94.65|97.05|94.65|97.33|94.93|96.87|94.47|0
1654762500000|2022-06-09 08:15:00|97.08|94.68|96.87|94.47|97.08|94.68|96.73|94.33|0
1654762800000|2022-06-09 08:20:00|96.89|94.49|96.54|94.14|97.19|94.79|96.49|94.09|0
1654763100000|2022-06-09 08:25:00|96.59|94.19|96.45|94.05|96.72|94.32|96.4|94|0
1654763400000|2022-06-09 08:30:00|96.49|94.09|95.98|93.58|96.49|94.09|95.71|93.31|0
1654763700000|2022-06-09 08:35:00|96.03|93.63|95.89|93.49|96.03|93.63|95.39|92.99|0
1654764000000|2022-06-09 08:40:00|95.87|93.47|95.84|93.44|95.98|93.58|95.61|93.21|0
1654764300000|2022-06-09 08:45:00|95.8|93.4|94.54|92.14|95.8|93.4|94.54|92.14|0
1654764600000|2022-06-09 08:50:00|94.52|92.12|94.39|91.99|95.18|92.78|93.94|91.54|0
1654764900000|2022-06-09 08:55:00|94.35|91.95|93.76|91.36|94.53|92.13|93.72|91.32|0
1654765200000|2022-06-09 09:00:00|93.81|91.41|93.8|91.4|94.03|91.63|93.67|91.27|0
1654765500000|2022-06-09 09:05:00|93.85|91.45|93.89|91.49|94.16|91.76|93.67|91.27|0
1654765800000|2022-06-09 09:10:00|93.94|91.54|94.25|91.85|94.25|91.85|93.85|91.45|0
1654766100000|2022-06-09 09:15:00|94.2|91.8|94.36|91.96|94.47|92.07|94.07|91.67|0
1654766400000|2022-06-09 09:20:00|94.43|92.03|94.34|91.94|94.54|92.14|94.29|91.89|0
1654766700000|2022-06-09 09:25:00|94.36|91.96|94.38|91.98|94.42|92.02|94.11|91.71|0
1654767000000|2022-06-09 09:30:00|94.29|91.89|94.02|91.62|94.42|92.02|93.93|91.53|0
1654767300000|2022-06-09 09:35:00|94|91.6|93.95|91.55|94.06|91.66|93.79|91.39|0
1654767600000|2022-06-09 09:40:00|93.92|91.52|94.42|92.02|94.51|92.11|93.9|91.5|0
1654767900000|2022-06-09 09:45:00|94.33|91.93|94.19|91.79|94.46|92.06|94.19|91.79|0
1654768200000|2022-06-09 09:50:00|94.24|91.84|94.28|91.88|94.41|92.01|93.97|91.57|0
1654768500000|2022-06-09 09:55:00|94.32|91.92|94.5|92.1|94.86|92.46|94.28|91.88|0
1654768800000|2022-06-09 10:00:00|94.46|92.06|94.59|92.19|94.59|92.19|94.28|91.88|0
1654769100000|2022-06-09 10:05:00|94.54|92.14|94.63|92.23|94.68|92.28|94.36|91.96|0
1654769400000|2022-06-09 10:10:00|94.59|92.19|94.5|92.1|95.04|92.64|94.5|92.1|0
1654769700000|2022-06-09 10:15:00|94.54|92.14|93.95|91.55|94.59|92.19|93.86|91.46|0
1654770000000|2022-06-09 10:20:00|94|91.6|93.06|90.66|94|91.6|92.88|90.48|0
1654770300000|2022-06-09 10:25:00|93.01|90.61|92.21|89.81|93.75|91.35|92.21|89.81|0
1654770600000|2022-06-09 10:30:00|92.08|89.68|92.25|89.85|92.3|89.9|91.86|89.46|0
1654770900000|2022-06-09 10:35:00|92.28|89.88|92.74|90.34|92.74|90.34|92.05|89.65|0
1654771200000|2022-06-09 10:40:00|92.69|90.29|92.69|90.29|92.92|90.52|92.47|90.07|0
1654771500000|2022-06-09 10:45:00|92.74|90.34|92.82|90.42|92.96|90.56|92.6|90.2|0
1654771800000|2022-06-09 10:50:00|92.78|90.38|92.2|89.8|92.82|90.42|92.09|89.69|0
1654772100000|2022-06-09 10:55:00|92.24|89.84|92.62|90.22|92.69|90.29|92.24|89.84|0
1654772400000|2022-06-09 11:00:00|92.69|90.29|92.86|90.46|93|90.6|92.66|90.26|0
1654772700000|2022-06-09 11:05:00|92.91|90.51|92.9|90.5|93.22|90.82|92.77|90.37|0
1654773000000|2022-06-09 11:10:00|92.86|90.46|92.55|90.15|92.9|90.5|92.55|90.15|0
1654773300000|2022-06-09 11:15:00|92.59|90.19|93.08|90.68|93.1|90.7|92.46|90.06|0
1654773600000|2022-06-09 11:20:00|93.1|90.7|92.06|89.66|93.26|90.86|91.4|89|0
1654773900000|2022-06-09 11:25:00|92.23|89.83|92.76|90.36|92.98|90.58|92.06|89.66|0
1654774200000|2022-06-09 11:30:00|92.74|90.34|93.29|90.89|93.29|90.89|92.49|90.09|0
1654774500000|2022-06-09 11:35:00|93.34|90.94|93.14|90.74|93.47|91.07|93.03|90.63|0
1654774800000|2022-06-09 11:40:00|93.16|90.76|92.82|90.42|93.36|90.96|92.78|90.38|0
1654775100000|2022-06-09 11:45:00|92.78|90.38|94.72|92.32|94.84|92.44|91.72|89.32|0
1654775400000|2022-06-09 11:50:00|94.77|92.37|95.06|92.66|95.06|92.66|94.07|91.67|0
1654775700000|2022-06-09 11:55:00|94.99|92.59|95.01|92.61|95.54|93.14|94.88|92.48|0
1654776000000|2022-06-09 12:00:00|95.06|92.66|95.15|92.75|95.56|93.16|95.01|92.61|0
1654776300000|2022-06-09 12:05:00|95.17|92.77|95.33|92.93|95.6|93.2|95.01|92.61|0
1654776600000|2022-06-09 12:10:00|95.37|92.97|96.56|94.16|96.56|94.16|95.33|92.93|0
1654776900000|2022-06-09 12:15:00|96.65|94.25|96.37|93.97|96.88|94.48|96.1|93.7|0
1654777200000|2022-06-09 12:20:00|96.51|94.11|97.15|94.75|97.52|95.12|96.51|94.11|0
1654777500000|2022-06-09 12:25:00|97.25|94.85|97|94.6|98.07|95.67|96.06|93.66|0
1654777800000|2022-06-09 12:30:00|96.93|94.53|97.44|95.04|97.83|95.43|96.4|94|0
1654778100000|2022-06-09 12:35:00|97.51|95.11|97.37|94.97|98.11|95.71|97.32|94.92|0
1654778400000|2022-06-09 12:40:00|97.41|95.01|99.51|97.11|99.61|97.21|97.25|94.85|0
1654778700000|2022-06-09 12:45:00|99.56|97.16|99.56|97.16|99.61|97.21|98.9|96.5|0
1654779000000|2022-06-09 12:50:00|99.51|97.11|100.28|97.88|100.52|98.12|98.96|96.56|0
1654779300000|2022-06-09 12:55:00|100.33|97.93|99.71|97.31|100.33|97.93|99.41|97.01|0
1654779600000|2022-06-09 13:00:00|99.86|97.46|99.31|96.91|100.04|97.64|99.31|96.91|0
1654779900000|2022-06-09 13:05:00|99.33|96.93|100.25|97.85|100.28|97.88|99.29|96.89|0
1654780200000|2022-06-09 13:10:00|100.23|97.83|100.89|98.49|100.89|98.49|99.05|96.65|0
1654780500000|2022-06-09 13:15:00|100.85|98.45|100.84|98.44|101.32|98.92|100.46|98.06|0
1654780800000|2022-06-09 13:20:00|100.7|98.3|100.56|98.16|100.7|98.3|100.18|97.78|0
1654781100000|2022-06-09 13:25:00|100.46|98.06|100.94|98.54|100.94|98.54|100.22|97.82|0
1654781400000|2022-06-09 13:30:00|100.79|98.39|98.72|96.32|101.99|99.59|98.32|95.92|0
1654781700000|2022-06-09 13:35:00|98.35|95.95|101.5|99.1|101.59|99.19|98.02|95.62|0
1654782000000|2022-06-09 13:40:00|101.74|99.34|102.17|99.77|103.28|100.88|100.97|98.57|0
1654782300000|2022-06-09 13:45:00|102.46|100.06|99.95|97.55|103.16|100.76|99.11|96.71|0
1654782600000|2022-06-09 13:50:00|100|97.6|97.1|94.7|100.05|97.65|96.5|94.1|0
1654782900000|2022-06-09 13:55:00|97.24|94.84|96.84|94.44|99.08|96.68|96.64|94.24|0
1654783200000|2022-06-09 14:00:00|96.82|94.42|98.04|95.64|98.18|95.78|96.75|94.35|0
1654783500000|2022-06-09 14:05:00|98.23|95.83|100.15|97.75|100.34|97.94|98.06|95.66|0
1654783800000|2022-06-09 14:10:00|100.2|97.8|101.17|98.77|102.51|100.11|99.3|96.9|0
1654784100000|2022-06-09 14:15:00|101.12|98.72|100.27|97.87|101.41|99.01|99.14|96.74|0
1654784400000|2022-06-09 14:20:00|100.12|97.72|99.98|97.58|100.5|98.1|99.51|97.11|0
1654784700000|2022-06-09 14:25:00|99.93|97.53|99.37|96.97|100.4|98|99.37|96.97|0
1654785000000|2022-06-09 14:30:00|98.99|96.59|99.69|97.29|100.21|97.81|98.15|95.75|0
1654785300000|2022-06-09 14:35:00|99.46|97.06|98.89|96.49|99.88|97.48|98.66|96.26|0
1654785600000|2022-06-09 14:40:00|98.92|96.52|100.54|98.14|101.06|98.66|98.75|96.35|0
1654785900000|2022-06-09 14:45:00|100.49|98.09|101.15|98.75|101.56|99.16|100.4|98|0
1654786200000|2022-06-09 14:50:00|101.3|98.9|103.25|100.85|103.34|100.94|101.25|98.85|0
1654786500000|2022-06-09 14:55:00|103.34|100.94|102.23|99.83|103.73|101.33|101.9|99.5|0
1654786800000|2022-06-09 15:00:00|102.42|100.02|103.87|101.47|104.07|101.67|102.09|99.69|0
1654787100000|2022-06-09 15:05:00|103.92|101.52|103.58|101.18|104.65|102.25|103.39|100.99|0
1654787400000|2022-06-09 15:10:00|103.63|101.23|103|100.6|103.77|101.37|102.71|100.31|0
1654787700000|2022-06-09 15:15:00|102.9|100.5|103.24|100.84|103.53|101.13|102.71|100.31|0
1654788000000|2022-06-09 15:20:00|103.19|100.79|102.34|99.94|103.28|100.88|102.03|99.63|0
1654788300000|2022-06-09 15:25:00|102.37|99.97|103.18|100.78|103.43|101.03|102.17|99.77|0
1654788600000|2022-06-09 15:30:00|103.33|100.93|103.28|100.88|103.91|101.51|102.6|100.2|0
1654788900000|2022-06-09 15:35:00|103.13|100.73|102.79|100.39|103.47|101.07|102.34|99.94|0
1654789200000|2022-06-09 15:40:00|102.62|100.22|101.21|98.81|102.62|100.22|100.4|98|0
1654789500000|2022-06-09 15:45:00|101.35|98.95|103.21|100.81|103.35|100.95|100.97|98.57|0
1654789800000|2022-06-09 15:50:00|103.16|100.76|102.87|100.47|103.98|101.58|102.82|100.42|0
1654790100000|2022-06-09 15:55:00|102.82|100.42|102.05|99.65|102.96|100.56|101.95|99.55|0
1654790400000|2022-06-09 16:00:00|102.09|99.69|102.52|100.12|102.62|100.22|101.52|99.12|0
1654790700000|2022-06-09 16:05:00|102.48|100.08|103.05|100.65|103.44|101.04|102.33|99.93|0
1654791000000|2022-06-09 16:10:00|103.15|100.75|104.06|101.66|104.32|101.92|102.34|99.94|0
1654791300000|2022-06-09 16:15:00|104.11|101.71|103.87|101.47|104.5|102.1|103.82|101.42|0
1654791600000|2022-06-09 16:20:00|103.82|101.42|103.43|101.03|103.92|101.52|102.99|100.59|0
1654791900000|2022-06-09 16:25:00|103.48|101.08|102.46|100.06|103.62|101.22|102.13|99.73|0
1654792200000|2022-06-09 16:30:00|102.37|99.97|102.27|99.87|102.94|100.54|101.89|99.49|0
1654792500000|2022-06-09 16:35:00|102.32|99.92|102.12|99.72|102.46|100.06|101.72|99.32|0
1654792800000|2022-06-09 16:40:00|102.03|99.63|101.36|98.96|102.31|99.91|101.07|98.67|0
1654793100000|2022-06-09 16:45:00|101.4|99|101.88|99.48|102.07|99.67|101.26|98.86|0
1654793400000|2022-06-09 16:50:00|101.83|99.43|102.26|99.86|102.26|99.86|101.16|98.76|0
1654793700000|2022-06-09 16:55:00|102.4|100|100.78|98.38|102.74|100.34|100.45|98.05|0
1654794000000|2022-06-09 17:00:00|100.64|98.24|99.09|96.69|101.36|98.96|98.72|96.32|0
1654794300000|2022-06-09 17:05:00|99.14|96.74|99.09|96.69|99.14|96.74|98.06|95.66|0
1654794600000|2022-06-09 17:10:00|99|96.6|98.81|96.41|99.19|96.79|98.34|95.94|0
1654794900000|2022-06-09 17:15:00|98.95|96.55|99.09|96.69|99.51|97.11|98.72|96.32|0
1654795200000|2022-06-09 17:20:00|99.14|96.74|100.36|97.96|100.46|98.06|98.99|96.59|0
1654795500000|2022-06-09 17:25:00|100.41|98.01|101.07|98.67|101.36|98.96|100.22|97.82|0
1654795800000|2022-06-09 17:30:00|101.31|98.91|101.89|99.49|102.32|99.92|101.31|98.91|0
1654796100000|2022-06-09 17:35:00|101.94|99.54|101.98|99.58|102.71|100.31|101.74|99.34|0
1654796400000|2022-06-09 17:40:00|102.03|99.63|102.88|100.48|103.08|100.68|101.21|98.81|0
1654796700000|2022-06-09 17:45:00|103.01|100.61|102.16|99.76|103.08|100.68|102.06|99.66|0
1654797000000|2022-06-09 17:50:00|102.11|99.71|102.01|99.61|102.16|99.76|101.67|99.27|0
1654797300000|2022-06-09 17:55:00|102.06|99.66|100.9|98.5|102.1|99.7|100.86|98.46|0
1654797600000|2022-06-09 18:00:00|101|98.6|102.25|99.85|102.49|100.09|100.9|98.5|0
1654797900000|2022-06-09 18:05:00|102.29|99.89|102.19|99.79|102.68|100.28|101.76|99.36|0
1654798200000|2022-06-09 18:10:00|102.15|99.75|102.05|99.65|103.07|100.67|101.95|99.55|0
1654798500000|2022-06-09 18:15:00|102.1|99.7|102.43|100.03|102.63|100.23|101.85|99.45|0
1654798800000|2022-06-09 18:20:00|102.34|99.94|103.55|101.15|103.69|101.29|101.95|99.55|0
1654799100000|2022-06-09 18:25:00|103.5|101.1|102.86|100.46|103.84|101.44|102.52|100.12|0
1654799400000|2022-06-09 18:30:00|102.91|100.51|104.13|101.73|104.28|101.88|102.91|100.51|0
1654799700000|2022-06-09 18:35:00|104.18|101.78|104.57|102.17|104.87|102.47|103.89|101.49|0
1654800000000|2022-06-09 18:40:00|104.62|102.22|105.85|103.45|106|103.6|104.26|101.86|0
1654800300000|2022-06-09 18:45:00|105.95|103.55|105.45|103.05|106|103.6|104.96|102.56|0
1654800600000|2022-06-09 18:50:00|105.55|103.15|105.75|103.35|106.09|103.69|105.11|102.71|0
1654800900000|2022-06-09 18:55:00|105.85|103.45|107.24|104.84|107.29|104.89|105.42|103.02|0
1654801200000|2022-06-09 19:00:00|107.29|104.89|109.94|107.54|109.97|107.57|107.24|104.84|0
1654801500000|2022-06-09 19:05:00|110.04|107.64|110.6|108.2|110.96|108.56|109.79|107.39|0
1654801800000|2022-06-09 19:10:00|110.5|108.1|111.12|108.72|111.12|108.72|110.19|107.79|0
1654802100000|2022-06-09 19:15:00|111.17|108.77|110.34|107.94|111.22|108.82|109.93|107.53|0
1654802400000|2022-06-09 19:20:00|110.39|107.99|110.24|107.84|111.11|108.71|109.83|107.43|0
1654802700000|2022-06-09 19:25:00|110.19|107.79|112.41|110.01|112.41|110.01|110.19|107.79|0
1654803000000|2022-06-09 19:30:00|112.56|110.16|113.24|110.84|113.24|110.84|112.2|109.8|0
1654803300000|2022-06-09 19:35:00|113.29|110.89|112.92|110.52|113.34|110.94|112.4|110|0
1654803600000|2022-06-09 19:40:00|113.03|110.63|113.77|111.37|114.29|111.89|110.88|108.48|0
1654803900000|2022-06-09 19:45:00|113.93|111.53|115.15|112.75|115.96|113.56|113.72|111.32|0
1654804200000|2022-06-09 19:50:00|115.26|112.86|114.27|111.87|116.01|113.61|114.25|111.85|0
1654804500000|2022-06-09 19:55:00|114.37|111.97|117.17|114.77|117.22|114.82|114.11|111.71|0
1654804800000|2022-06-09 20:00:00|117.33|114.93|117.06|114.66|117.39|114.99|116.79|114.39|0
1654805100000|2022-06-09 20:05:00|117.11|114.71|117.22|114.82|117.27|114.87|116.41|114.01|0
1654805400000|2022-06-09 20:10:00|117.16|114.76|116.35|113.95|117.27|114.87|116.35|113.95|0
1654805700000|2022-06-09 20:15:00|116.71|113.91|116.82|114.02|117.31|114.51|116.6|113.8|0
1654806000000|2022-06-09 20:20:00|116.87|114.07|116.65|113.85|116.87|114.07|116.44|113.64|0
1654806300000|2022-06-09 20:25:00|116.6|113.8|116.54|113.74|116.92|114.12|116.54|113.74|0
1654806600000|2022-06-09 20:30:00|116.38|113.58|116.87|114.07|116.87|114.07|116.35|113.55|0
1654806900000|2022-06-09 20:35:00|116.86|114.06|116.97|114.17|117.03|114.23|116.7|113.9|0
1654807200000|2022-06-09 20:40:00|117.03|114.23|116.75|113.95|117.03|114.23|116.64|113.84|0
1654807500000|2022-06-09 20:45:00|116.7|113.9|116.24|113.44|116.7|113.9|116.21|113.41|0
1654807800000|2022-06-09 20:50:00|116.16|113.36|116.21|113.41|116.48|113.68|116.15|113.35|0
1654808100000|2022-06-09 20:55:00|116.26|113.46|115.86|113.06|116.32|113.52|115.61|112.81|0
1654808400000|2022-06-09 21:00:00|115.94|113.14|115.93|113.13|116.04|113.24|115.8|113|0
1654808700000|2022-06-09 21:05:00|115.94|113.14|115.94|113.14|116.01|113.21|115.83|113.03|0
1654809000000|2022-06-09 21:10:00|115.98|113.18|115.74|112.94|116.18|113.38|115.7|112.9|0
1654809300000|2022-06-09 21:15:00|115.8|113|115.82|113.02|115.97|113.17|115.57|112.77|0
1654809600000|2022-06-09 21:20:00|115.78|112.98|115.76|112.96|115.86|113.06|115.76|112.96|0
1654809900000|2022-06-09 21:25:00|115.78|112.98|115.81|113.01|115.83|113.03|115.72|112.92|0
1654810200000|2022-06-09 21:30:00|115.8|113|115.74|112.94|115.85|113.05|115.73|112.93|0
1654810500000|2022-06-09 21:35:00|115.73|112.93|115.72|112.92|115.77|112.97|115.69|112.89|0
1654810800000|2022-06-09 21:40:00|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1654811100000|2022-06-09 21:45:00|115.74|112.94|115.71|112.91|115.74|112.94|115.71|112.91|0
1654811400000|2022-06-09 21:50:00|115.66|112.86|115.68|112.88|115.71|112.91|115.66|112.86|0
1654811700000|2022-06-09 21:55:00|115.66|112.86|115.39|112.59|115.78|112.98|115.29|112.49|0
1654812000000|2022-06-09 22:00:00|115.29|112.49|115.75|112.95|116.2|113.4|115.26|112.46|0
1654812300000|2022-06-09 22:05:00|115.77|112.97|116.17|113.37|116.17|113.37|115.74|112.94|0
1654812600000|2022-06-09 22:10:00|116.23|113.43|116.5|113.7|116.5|113.7|116.17|113.37|0
1654812900000|2022-06-09 22:15:00|116.55|113.75|116.47|113.67|116.71|113.91|116.22|113.42|0
1654813200000|2022-06-09 22:20:00|116.44|113.64|116.92|114.12|116.98|114.18|116.44|113.64|0
1654813500000|2022-06-09 22:25:00|116.87|114.07|116.81|114.01|116.95|114.15|116.71|113.91|0
1654813800000|2022-06-09 22:30:00|116.76|113.96|116.65|113.85|116.92|114.12|116.6|113.8|0
1654814100000|2022-06-09 22:35:00|116.59|113.79|116.54|113.74|116.59|113.79|116.48|113.68|0
1654814400000|2022-06-09 22:40:00|116.48|113.68|116.59|113.79|116.59|113.79|116.48|113.68|0
1654814700000|2022-06-09 22:45:00|116.56|113.76|116.1|113.3|116.59|113.79|116.1|113.3|0
1654815000000|2022-06-09 22:50:00|116.05|113.25|116.48|113.68|116.53|113.73|115.99|113.19|0
1654815300000|2022-06-09 22:55:00|116.42|113.62|116.53|113.73|116.58|113.78|116.42|113.62|0
1654815600000|2022-06-09 23:00:00|116.42|113.62|116.47|113.67|116.64|113.84|116.42|113.62|0
1654815900000|2022-06-09 23:05:00|116.53|113.73|116.52|113.72|116.58|113.78|116.47|113.67|0
1654816200000|2022-06-09 23:10:00|116.58|113.78|116.41|113.61|116.58|113.78|116.41|113.61|0
1654816500000|2022-06-09 23:15:00|116.47|113.67|116.09|113.29|116.52|113.72|116.09|113.29|0
1654816800000|2022-06-09 23:20:00|116.03|113.23|115.71|112.91|116.03|113.23|115.66|112.86|0
1654817100000|2022-06-09 23:25:00|115.76|112.96|116.03|113.23|116.19|113.39|115.71|112.91|0
1654817400000|2022-06-09 23:30:00|116.08|113.28|115.92|113.12|116.14|113.34|115.71|112.91|0
1654817700000|2022-06-09 23:35:00|116.03|113.23|115.86|113.06|116.24|113.44|115.76|112.96|0
1654818000000|2022-06-09 23:40:00|115.81|113.01|115.92|113.12|116.02|113.22|115.54|112.74|0
1654818300000|2022-06-09 23:45:00|115.97|113.17|115.86|113.06|116.24|113.44|115.86|113.06|0
1654818600000|2022-06-09 23:50:00|115.97|113.17|116.07|113.27|116.18|113.38|115.32|112.52|0
1654818900000|2022-06-09 23:55:00|116.13|113.33|116.02|113.22|116.18|113.38|115.96|113.16|0
1654819200000|2022-06-10 00:00:00|115.91|113.11|115.48|112.68|116.39|113.59|115.42|112.62|0
1654819500000|2022-06-10 00:05:00|115.53|112.73|116.34|113.54|116.39|113.59|115.42|112.62|0
1654819800000|2022-06-10 00:10:00|116.39|113.59|117.09|114.29|117.39|114.59|116.39|113.59|0
1654820100000|2022-06-10 00:15:00|116.98|114.18|117.25|114.45|117.47|114.67|116.93|114.13|0
1654820400000|2022-06-10 00:20:00|117.31|114.51|117.41|114.61|117.41|114.61|116.76|113.96|0
1654820700000|2022-06-10 00:25:00|117.47|114.67|117.08|114.28|117.69|114.89|116.98|114.18|0
1654821000000|2022-06-10 00:30:00|117.25|114.45|116.76|113.96|117.46|114.66|116.7|113.9|0
1654821300000|2022-06-10 00:35:00|116.81|114.01|116.73|113.93|117.08|114.28|116.65|113.85|0
1654821600000|2022-06-10 00:40:00|116.7|113.9|116.67|113.87|116.86|114.06|116.54|113.74|0
1654821900000|2022-06-10 00:45:00|116.7|113.9|116.8|114|116.91|114.11|116.43|113.63|0
1654822200000|2022-06-10 00:50:00|116.83|114.03|117.13|114.33|117.24|114.44|116.75|113.95|0
1654822500000|2022-06-10 00:55:00|117.16|114.36|117.13|114.33|117.45|114.65|117.02|114.22|0
1654822800000|2022-06-10 01:00:00|117.02|114.22|116.74|113.94|117.34|114.54|116.58|113.78|0
1654823100000|2022-06-10 01:05:00|116.85|114.05|116.85|114.05|117.12|114.32|116.74|113.94|0
1654823400000|2022-06-10 01:10:00|116.8|114|116.74|113.94|117.2|114.4|116.6|113.8|0
1654823700000|2022-06-10 01:15:00|116.85|114.05|116.79|113.99|117.12|114.32|116.58|113.78|0
1654824000000|2022-06-10 01:20:00|116.74|113.94|117.44|114.64|117.55|114.75|116.63|113.83|0
1654824300000|2022-06-10 01:25:00|117.41|114.61|117.03|114.23|117.44|114.64|116.9|114.1|0
1654824600000|2022-06-10 01:30:00|117|114.2|116.84|114.04|117.17|114.37|116.62|113.82|0
1654824900000|2022-06-10 01:35:00|116.78|113.98|116.78|113.98|116.95|114.15|116.57|113.77|0
1654825200000|2022-06-10 01:40:00|116.73|113.93|117|114.2|117.11|114.31|116.73|113.93|0
1654825500000|2022-06-10 01:45:00|116.94|114.14|117.13|114.33|117.4|114.6|116.89|114.09|0
1654825800000|2022-06-10 01:50:00|117.08|114.28|117.1|114.3|117.32|114.52|116.83|114.03|0
1654826100000|2022-06-10 01:55:00|117.05|114.25|117.04|114.24|117.15|114.35|116.77|113.97|0
1654826400000|2022-06-10 02:00:00|117.02|114.22|116.88|114.08|117.15|114.35|116.72|113.92|0
1654826700000|2022-06-10 02:05:00|116.91|114.11|117.09|114.29|117.2|114.4|116.74|113.94|0
1654827000000|2022-06-10 02:10:00|117.04|114.24|116.96|114.16|117.09|114.29|116.87|114.07|0
1654827300000|2022-06-10 02:15:00|116.98|114.18|116.85|114.05|117.15|114.35|116.82|114.02|0
1654827600000|2022-06-10 02:20:00|116.87|114.07|116.49|113.69|116.87|114.07|116.49|113.69|0
1654827900000|2022-06-10 02:25:00|116.44|113.64|116.27|113.47|116.6|113.8|116.27|113.47|0
1654828200000|2022-06-10 02:30:00|116.14|113.34|115.89|113.09|116.38|113.58|115.89|113.09|0
1654828500000|2022-06-10 02:35:00|115.84|113.04|116.11|113.31|116.21|113.41|115.81|113.01|0
1654828800000|2022-06-10 02:40:00|116.13|113.33|116.37|113.57|116.48|113.68|116.11|113.31|0
1654829100000|2022-06-10 02:45:00|116.35|113.55|116.18|113.38|116.45|113.65|116.16|113.36|0
1654829400000|2022-06-10 02:50:00|116.21|113.41|116.05|113.25|116.26|113.46|116.05|113.25|0
1654829700000|2022-06-10 02:55:00|116.07|113.27|116.2|113.4|116.23|113.43|116.04|113.24|0
1654830000000|2022-06-10 03:00:00|116.15|113.35|115.18|112.38|116.15|113.35|115.13|112.33|0
1654830300000|2022-06-10 03:05:00|115.21|112.41|115.13|112.33|115.45|112.65|115.13|112.33|0
1654830600000|2022-06-10 03:10:00|115.1|112.3|114.75|111.95|115.18|112.38|114.7|111.9|0
1654830900000|2022-06-10 03:15:00|114.7|111.9|114.85|112.05|114.96|112.16|114.7|111.9|0
1654831200000|2022-06-10 03:20:00|114.8|112|114.8|112|114.8|112|114.59|111.79|0
1654831500000|2022-06-10 03:25:00|114.74|111.94|114.45|111.65|114.8|112|114.45|111.65|0
1654831800000|2022-06-10 03:30:00|114.48|111.68|114.85|112.05|114.85|112.05|114.34|111.54|0
1654832100000|2022-06-10 03:35:00|114.79|111.99|114.84|112.04|115.01|112.21|114.79|111.99|0
1654832400000|2022-06-10 03:40:00|114.9|112.1|115|112.2|115.14|112.34|114.9|112.1|0
1654832700000|2022-06-10 03:45:00|114.95|112.15|115|112.2|115.11|112.31|114.84|112.04|0
1654833000000|2022-06-10 03:50:00|114.97|112.17|115.27|112.47|115.32|112.52|114.95|112.15|0
1654833300000|2022-06-10 03:55:00|115.24|112.44|115.35|112.55|115.42|112.62|115.21|112.41|0
1654833600000|2022-06-10 04:00:00|115.32|112.52|115.42|112.62|115.42|112.62|115.26|112.46|0
1654833900000|2022-06-10 04:05:00|115.37|112.57|115.58|112.78|115.64|112.84|115.37|112.57|0
1654834200000|2022-06-10 04:10:00|115.61|112.81|115.58|112.78|115.77|112.97|115.53|112.73|0
1654834500000|2022-06-10 04:15:00|115.63|112.83|115.79|112.99|115.85|113.05|115.63|112.83|0
1654834800000|2022-06-10 04:20:00|115.74|112.94|115.68|112.88|115.74|112.94|115.68|112.88|0
1654835100000|2022-06-10 04:25:00|115.71|112.91|116.22|113.42|116.27|113.47|115.71|112.91|0
1654835400000|2022-06-10 04:30:00|116.27|113.47|116.49|113.69|116.59|113.79|116.27|113.47|0
1654835700000|2022-06-10 04:35:00|116.54|113.74|116.97|114.17|116.97|114.17|116.54|113.74|0
1654836000000|2022-06-10 04:40:00|117.03|114.23|116.86|114.06|117.08|114.28|116.64|113.84|0
1654836300000|2022-06-10 04:45:00|116.81|114.01|116.75|113.95|116.91|114.11|116.75|113.95|0
1654836600000|2022-06-10 04:50:00|116.8|114|116.75|113.95|116.86|114.06|116.69|113.89|0
1654836900000|2022-06-10 04:55:00|116.8|114|116.75|113.95|116.86|114.06|116.69|113.89|0
1654837200000|2022-06-10 05:00:00|116.69|113.89|116.15|113.35|116.8|114|116.15|113.35|0
1654837500000|2022-06-10 05:05:00|116.09|113.29|116.42|113.62|116.42|113.62|115.99|113.19|0
1654837800000|2022-06-10 05:10:00|116.36|113.56|116.14|113.34|116.47|113.67|116.14|113.34|0
1654838100000|2022-06-10 05:15:00|116.17|113.37|116.18|113.38|116.4|113.6|115.34|112.54|0
1654838400000|2022-06-10 05:20:00|116.08|113.28|116.29|113.49|116.4|113.6|116.02|113.22|0
1654838700000|2022-06-10 05:25:00|116.24|113.44|116.21|113.41|116.5|113.7|116.18|113.38|0
1654839000000|2022-06-10 05:30:00|116.18|113.38|115.86|113.06|116.29|113.49|115.64|112.84|0
1654839300000|2022-06-10 05:35:00|115.91|113.11|115.85|113.05|116.02|113.22|115.69|112.89|0
1654839600000|2022-06-10 05:40:00|115.8|113|115.9|113.1|115.96|113.16|115.64|112.84|0
1654839900000|2022-06-10 05:45:00|115.96|113.16|116.49|113.69|116.55|113.75|115.96|113.16|0
1654840200000|2022-06-10 05:50:00|116.47|113.67|116.71|113.91|116.98|114.18|116.47|113.67|0
1654840500000|2022-06-10 05:55:00|116.65|113.85|116.7|113.9|116.76|113.96|116.44|113.64|0
1654840800000|2022-06-10 06:00:00|116.6|113.8|115.9|113.1|116.6|113.8|115.5|112.7|0
1654841100000|2022-06-10 06:05:00|115.92|113.12|115.73|112.93|116.38|113.58|115.68|112.88|0
1654841400000|2022-06-10 06:10:00|115.68|112.88|115.3|112.5|115.97|113.17|115.25|112.45|0
1654841700000|2022-06-10 06:15:00|115.36|112.56|115.73|112.93|115.78|112.98|115.28|112.48|0
1654842000000|2022-06-10 06:20:00|115.62|112.82|115.81|113.01|116.16|113.36|115.62|112.82|0
1654842300000|2022-06-10 06:25:00|115.83|113.03|115.51|112.71|116.15|113.35|115.4|112.6|0
1654842600000|2022-06-10 06:30:00|115.56|112.76|115.91|113.11|115.99|113.19|115.56|112.76|0
1654842900000|2022-06-10 06:35:00|115.94|113.14|116.31|113.51|116.36|113.56|115.88|113.08|0
1654843200000|2022-06-10 06:40:00|116.26|113.46|116.04|113.24|116.31|113.51|115.66|112.86|0
1654843500000|2022-06-10 06:45:00|115.98|113.18|116.36|113.56|116.63|113.83|115.82|113.02|0
1654843800000|2022-06-10 06:50:00|116.47|113.67|115.87|113.07|116.57|113.77|115.71|112.91|0
1654844100000|2022-06-10 06:55:00|115.93|113.13|115.76|112.96|116.3|113.5|115.6|112.8|0
1654844400000|2022-06-10 07:00:00|115.71|112.91|116.3|113.5|116.38|113.58|115.17|112.37|0
1654844700000|2022-06-10 07:05:00|116.15|113.75|117.56|115.16|117.56|115.16|115.83|113.43|0
1654845000000|2022-06-10 07:10:00|117.67|115.27|117.77|115.37|118.37|115.97|117.45|115.05|0
1654845300000|2022-06-10 07:15:00|117.94|115.54|117.77|115.37|118.18|115.78|117.06|114.66|0
1654845600000|2022-06-10 07:20:00|117.93|115.53|119.25|116.85|119.25|116.85|117.88|115.48|0
1654845900000|2022-06-10 07:25:00|119.19|116.79|119.87|117.47|121.83|119.43|118.97|116.57|0
1654846200000|2022-06-10 07:30:00|119.82|117.42|119.27|116.87|119.93|117.53|118.77|116.37|0
1654846500000|2022-06-10 07:35:00|119.1|116.7|117.84|115.44|119.1|116.7|117.84|115.44|0
1654846800000|2022-06-10 07:40:00|117.9|115.5|118.44|116.04|118.58|116.18|117.84|115.44|0
1654847100000|2022-06-10 07:45:00|118.66|116.26|119.37|116.97|119.37|116.97|117.4|115|0
1654847400000|2022-06-10 07:50:00|119.29|116.89|119.42|117.02|119.48|117.08|118.49|116.09|0
1654847700000|2022-06-10 07:55:00|119.34|116.94|119.04|116.64|119.59|117.19|117.67|115.27|0
1654848000000|2022-06-10 08:00:00|119.15|116.75|117.5|115.1|119.37|116.97|117.29|114.89|0
1654848300000|2022-06-10 08:05:00|117.45|115.05|116.8|114.4|117.88|115.48|116.58|114.18|0
1654848600000|2022-06-10 08:10:00|116.9|114.5|116.77|114.37|117.23|114.83|116.23|113.83|0
1654848900000|2022-06-10 08:15:00|116.72|114.32|116.61|114.21|116.99|114.59|116.28|113.88|0
1654849200000|2022-06-10 08:20:00|116.58|114.18|117.09|114.69|117.15|114.75|116.58|114.18|0
1654849500000|2022-06-10 08:25:00|117.14|114.74|117.03|114.63|117.47|115.07|116.44|114.04|0
1654849800000|2022-06-10 08:30:00|117.06|114.66|117.36|114.96|117.41|115.01|116.65|114.25|0
1654850100000|2022-06-10 08:35:00|117.41|115.01|117.41|115.01|118.23|115.83|117.41|115.01|0
1654850400000|2022-06-10 08:40:00|117.46|115.06|117.3|114.9|117.9|115.5|117.3|114.9|0
1654850700000|2022-06-10 08:45:00|117.35|114.95|116.97|114.57|117.46|115.06|116.7|114.3|0
1654851000000|2022-06-10 08:50:00|116.92|114.52|118.38|115.98|118.6|116.2|116.75|114.35|0
1654851300000|2022-06-10 08:55:00|118.44|116.04|119.03|116.63|119.35|116.95|118.05|115.65|0
1654851600000|2022-06-10 09:00:00|119.09|116.69|118.59|116.19|119.2|116.8|118.05|115.65|0
1654851900000|2022-06-10 09:05:00|118.54|116.14|118.54|116.14|118.59|116.19|118.05|115.65|0
1654852200000|2022-06-10 09:10:00|118.48|116.08|118.21|115.81|118.78|116.38|117.83|115.43|0
1654852500000|2022-06-10 09:15:00|118.15|115.75|118.51|116.11|118.53|116.13|117.72|115.32|0
1654852800000|2022-06-10 09:20:00|118.59|116.19|118.75|116.35|118.8|116.4|118.21|115.81|0
1654853100000|2022-06-10 09:25:00|118.69|116.29|118.09|115.69|119.02|116.62|117.98|115.58|0
1654853400000|2022-06-10 09:30:00|117.93|115.53|117.93|115.53|118.15|115.75|117.87|115.47|0
1654853700000|2022-06-10 09:35:00|117.98|115.58|118.33|115.93|118.72|116.32|117.87|115.47|0
1654854000000|2022-06-10 09:40:00|118.25|115.85|117.38|114.98|118.58|116.18|117.38|114.98|0
1654854300000|2022-06-10 09:45:00|117.43|115.03|118.68|116.28|118.74|116.34|117.32|114.92|0
1654854600000|2022-06-10 09:50:00|118.57|116.17|119.17|116.77|119.17|116.77|118.52|116.12|0
1654854900000|2022-06-10 09:55:00|119.23|116.83|118.93|116.53|119.34|116.94|118.87|116.47|0
1654855200000|2022-06-10 10:00:00|118.95|116.55|119.01|116.61|119.36|116.96|118.3|115.9|0
1654855500000|2022-06-10 10:05:00|119.11|116.71|119.39|116.99|119.66|117.26|118.87|116.47|0
1654855800000|2022-06-10 10:10:00|119.22|116.82|119.22|116.82|119.83|117.43|119.06|116.66|0
1654856100000|2022-06-10 10:15:00|119.17|116.77|119.44|117.04|119.44|117.04|118.78|116.38|0
1654856400000|2022-06-10 10:20:00|119.49|117.09|120.26|117.86|120.26|117.86|118.7|116.3|0
1654856700000|2022-06-10 10:25:00|120.15|117.75|120.48|118.08|120.59|118.19|120.04|117.64|0
1654857000000|2022-06-10 10:30:00|120.54|118.14|120.37|117.97|120.7|118.3|119.98|117.58|0
1654857300000|2022-06-10 10:35:00|120.42|118.02|119.92|117.52|120.42|118.02|119.76|117.36|0
1654857600000|2022-06-10 10:40:00|119.87|117.47|120.31|117.91|120.36|117.96|119.87|117.47|0
1654857900000|2022-06-10 10:45:00|120.36|117.96|120.36|117.96|120.39|117.99|119.81|117.41|0
1654858200000|2022-06-10 10:50:00|120.31|117.91|119.81|117.41|120.58|118.18|119.81|117.41|0
1654858500000|2022-06-10 10:55:00|119.86|117.46|119.64|117.24|120.75|118.35|119.64|117.24|0
1654858800000|2022-06-10 11:00:00|119.58|117.18|120.22|117.82|120.3|117.9|119.47|117.07|0
1654859100000|2022-06-10 11:05:00|120.24|117.84|119.19|116.79|120.24|117.84|119.09|116.69|0
1654859400000|2022-06-10 11:10:00|119.25|116.85|119.03|116.63|119.83|117.43|118.87|116.47|0
1654859700000|2022-06-10 11:15:00|119.14|116.74|119.91|117.51|119.91|117.51|119.14|116.74|0
1654860000000|2022-06-10 11:20:00|119.96|117.56|119.68|117.28|120.07|117.67|119.35|116.95|0
1654860300000|2022-06-10 11:25:00|119.63|117.23|119.41|117.01|119.9|117.5|119.3|116.9|0
1654860600000|2022-06-10 11:30:00|119.52|117.12|118.25|115.85|119.52|117.12|117.98|115.58|0
1654860900000|2022-06-10 11:35:00|118.31|115.91|119.54|117.14|119.65|117.25|117.38|114.98|0
1654861200000|2022-06-10 11:40:00|119.49|117.09|119.32|116.92|119.76|117.36|119.16|116.76|0
1654861500000|2022-06-10 11:45:00|119.27|116.87|119.54|117.14|119.76|117.36|119.02|116.62|0
1654861800000|2022-06-10 11:50:00|119.59|117.19|119.76|117.36|119.87|117.47|119.38|116.98|0
1654862100000|2022-06-10 11:55:00|119.81|117.41|120.14|117.74|120.14|117.74|119.32|116.92|0
1654862400000|2022-06-10 12:00:00|120.08|117.68|119.75|117.35|120.08|117.68|118.93|116.53|0
1654862700000|2022-06-10 12:05:00|119.7|117.3|118.98|116.58|119.73|117.33|118.88|116.48|0
1654863000000|2022-06-10 12:10:00|118.93|116.53|118.71|116.31|119.2|116.8|118.65|116.25|0
1654863300000|2022-06-10 12:15:00|118.76|116.36|118.92|116.52|119.09|116.69|118.6|116.2|0
1654863600000|2022-06-10 12:20:00|118.79|116.39|118.92|116.52|119.25|116.85|118.76|116.36|0
1654863900000|2022-06-10 12:25:00|118.84|116.44|119.06|116.66|119.22|116.82|117.89|115.49|0
1654864200000|2022-06-10 12:30:00|121.4|119|130.07|127.67|130.93|128.53|121.4|119|0
1654864500000|2022-06-10 12:35:00|130.51|128.11|127.1|124.7|131.29|128.89|126.61|124.21|0
1654864800000|2022-06-10 12:40:00|126.99|124.59|128.21|125.81|128.21|125.81|124.68|122.28|0
1654865100000|2022-06-10 12:45:00|128.09|125.69|129.74|127.34|129.74|127.34|126.69|124.29|0
1654865400000|2022-06-10 12:50:00|129.83|127.43|130.09|127.69|131.4|129|129.68|127.28|0
1654865700000|2022-06-10 12:55:00|130.44|128.04|134.33|131.93|134.67|132.27|130.27|127.87|0
1654866000000|2022-06-10 13:00:00|134.3|131.9|129.8|127.4|134.3|131.9|129.27|126.87|0
1654866300000|2022-06-10 13:05:00|129.92|127.52|132.07|129.67|132.31|129.91|129.51|127.11|0
1654866600000|2022-06-10 13:10:00|132.01|129.61|131.89|129.49|132.46|130.06|130.99|128.59|0
1654866900000|2022-06-10 13:15:00|131.92|129.52|133.37|130.97|133.37|130.97|131.47|129.07|0
1654867200000|2022-06-10 13:20:00|133.28|130.88|134.98|132.58|135.5|133.1|132.13|129.73|0
1654867500000|2022-06-10 13:25:00|135.16|132.76|133.21|130.81|135.38|132.98|133.21|130.81|0
1654867800000|2022-06-10 13:30:00|133.15|130.75|136.82|134.42|137.32|134.92|131.22|128.82|0
1654868100000|2022-06-10 13:35:00|136.7|134.3|136.3|133.9|138.29|135.89|135.26|132.86|0
1654868400000|2022-06-10 13:40:00|136.42|134.02|134.09|131.69|136.67|134.27|134.09|131.69|0
1654868700000|2022-06-10 13:45:00|133.97|131.57|135.31|132.91|135.93|133.53|133.3|130.9|0
1654869000000|2022-06-10 13:50:00|135.71|133.31|137.84|135.44|138.03|135.63|134.88|132.48|0
1654869300000|2022-06-10 13:55:00|137.81|135.41|137.56|135.16|138.78|136.38|136.72|134.32|0
1654869600000|2022-06-10 14:00:00|138.43|136.03|142.25|139.85|142.96|140.56|138.43|136.03|0
1654869900000|2022-06-10 14:05:00|142.38|139.98|143.22|140.82|143.42|141.02|140.26|137.86|0
1654870200000|2022-06-10 14:10:00|143.35|140.95|143|140.6|144.42|142.02|142.65|140.25|0
1654870500000|2022-06-10 14:15:00|143.2|140.8|142.93|140.53|143.65|141.25|141.84|139.44|0
1654870800000|2022-06-10 14:20:00|143.06|140.66|143.89|141.49|144.61|142.21|142.67|140.27|0
1654871100000|2022-06-10 14:25:00|144.09|141.69|144.41|142.01|144.61|142.21|142.47|140.07|0
1654871400000|2022-06-10 14:30:00|144.61|142.21|145.16|142.76|146.49|144.09|143.12|140.72|0
1654871700000|2022-06-10 14:35:00|145.35|142.95|143.58|141.18|145.58|143.18|143.52|141.12|0
1654872000000|2022-06-10 14:40:00|143.81|141.41|142.63|140.23|145.06|142.66|142.63|140.23|0
1654872300000|2022-06-10 14:45:00|143.07|140.67|143.71|141.31|144.45|142.05|142.69|140.29|0
1654872600000|2022-06-10 14:50:00|143.64|141.24|143.47|141.07|144.9|142.5|142.27|139.87|0
1654872900000|2022-06-10 14:55:00|143.28|140.88|146.56|144.16|146.56|144.16|143.15|140.75|0
1654873200000|2022-06-10 15:00:00|146.69|144.29|147.77|145.37|148.2|145.8|145.78|143.38|0
1654873500000|2022-06-10 15:05:00|147.84|145.44|148.03|145.63|149.02|146.62|147.71|145.31|0
1654873800000|2022-06-10 15:10:00|148|145.6|148.1|145.7|148.69|146.29|146.99|144.59|0
1654874100000|2022-06-10 15:15:00|148.03|145.63|147.29|144.89|148.81|146.41|146.44|144.04|0
1654874400000|2022-06-10 15:20:00|147.03|144.63|148.65|146.25|148.72|146.32|146.38|143.98|0
1654874700000|2022-06-10 15:25:00|148.78|146.38|149.17|146.77|149.96|147.56|148.45|146.05|0
1654875000000|2022-06-10 15:30:00|149.63|147.23|149.56|147.16|150.49|148.09|149.04|146.64|0
1654875300000|2022-06-10 15:35:00|149.43|147.03|151.27|148.87|151.4|149|149.43|147.03|0
1654875600000|2022-06-10 15:40:00|151.6|149.2|148.68|146.28|151.73|149.33|148.64|146.24|0
1654875900000|2022-06-10 15:45:00|148.84|146.44|150.35|147.95|150.35|147.95|147.99|145.59|0
1654876200000|2022-06-10 15:50:00|150.48|148.08|149.88|147.48|150.74|148.34|149.16|146.76|0
1654876500000|2022-06-10 15:55:00|149.82|147.42|147.79|145.39|150.28|147.88|147.33|144.93|0
1654876800000|2022-06-10 16:00:00|147.85|145.45|147.46|145.06|148.18|145.78|146.75|144.35|0
1654877100000|2022-06-10 16:05:00|147.59|145.19|146.1|143.7|147.59|145.19|145.65|143.25|0
1654877400000|2022-06-10 16:10:00|146.17|143.77|148.37|145.97|148.5|146.1|146.17|143.77|0
1654877700000|2022-06-10 16:15:00|148.43|146.03|149.02|146.62|149.61|147.21|148.24|145.84|0
1654878000000|2022-06-10 16:20:00|149.08|146.68|148.95|146.55|149.15|146.75|147.78|145.38|0
1654878300000|2022-06-10 16:25:00|149.01|146.61|148.16|145.76|149.6|147.2|148.16|145.76|0
1654878600000|2022-06-10 16:30:00|148.1|145.7|148.68|146.28|149.08|146.68|147.25|144.85|0
1654878900000|2022-06-10 16:35:00|148.88|146.48|147.9|145.5|149.01|146.61|147.7|145.3|0
1654879200000|2022-06-10 16:40:00|147.83|145.43|147.57|145.17|148.42|146.02|146.73|144.33|0
1654879500000|2022-06-10 16:45:00|147.44|145.04|148.41|146.01|148.81|146.41|147.18|144.78|0
1654879800000|2022-06-10 16:50:00|148.67|146.27|149.79|147.39|149.92|147.52|148.61|146.21|0
1654880100000|2022-06-10 16:55:00|149.85|147.45|149|146.6|150.31|147.91|148.8|146.4|0
1654880400000|2022-06-10 17:00:00|149.06|146.66|149.65|147.25|150.44|148.04|148.6|146.2|0
1654880700000|2022-06-10 17:05:00|149.91|147.51|149.39|146.99|150.64|148.24|149.25|146.85|0
1654881000000|2022-06-10 17:10:00|149.32|146.92|150.04|147.64|150.63|148.23|148.93|146.53|0
1654881300000|2022-06-10 17:15:00|150.24|147.84|148.14|145.74|150.44|148.04|148.07|145.67|0
1654881600000|2022-06-10 17:20:00|148.2|145.8|147.15|144.75|148.66|146.26|147.15|144.75|0
1654881900000|2022-06-10 17:25:00|147.09|144.69|145.54|143.14|147.28|144.88|145.54|143.14|0
1654882200000|2022-06-10 17:30:00|145.86|143.46|147.15|144.75|148|145.6|145.79|143.39|0
1654882500000|2022-06-10 17:35:00|147.08|144.68|144.89|142.49|147.08|144.68|144.89|142.49|0
1654882800000|2022-06-10 17:40:00|144.82|142.42|145.4|143|146.05|143.65|144.76|142.36|0
1654883100000|2022-06-10 17:45:00|145.33|142.93|143.35|140.95|145.85|143.45|143.22|140.82|0
1654883400000|2022-06-10 17:50:00|143.16|140.76|144.69|142.29|144.75|142.35|142.34|139.94|0
1654883700000|2022-06-10 17:55:00|144.94|142.54|145.39|142.99|146.1|143.7|144.82|142.42|0
1654884000000|2022-06-10 18:00:00|145.33|142.93|147.01|144.61|147.2|144.8|145.2|142.8|0
1654884300000|2022-06-10 18:05:00|147.14|144.74|145.9|143.5|147.2|144.8|145.45|143.05|0
1654884600000|2022-06-10 18:10:00|145.71|143.31|145.31|142.91|146.42|144.02|145.05|142.65|0
1654884900000|2022-06-10 18:15:00|145.37|142.97|143.32|140.92|145.83|143.43|142.94|140.54|0
1654885200000|2022-06-10 18:20:00|143.38|140.98|142.24|139.84|143.38|140.98|141.79|139.39|0
1654885500000|2022-06-10 18:25:00|142.05|139.65|143.95|141.55|144.59|142.19|142.05|139.65|0
1654885800000|2022-06-10 18:30:00|143.89|141.49|143.24|140.84|144.47|142.07|142.3|139.9|0
1654886100000|2022-06-10 18:35:00|143.31|140.91|144.32|141.92|144.45|142.05|143.31|140.91|0
1654886400000|2022-06-10 18:40:00|144.45|142.05|144.96|142.56|145.8|143.4|144.32|141.92|0
1654886700000|2022-06-10 18:45:00|145.03|142.63|142.54|140.14|145.09|142.69|142.54|140.14|0
1654887000000|2022-06-10 18:50:00|142.66|140.26|142.31|139.91|143.55|141.15|142.31|139.91|0
1654887300000|2022-06-10 18:55:00|142.22|139.82|141.08|138.68|142.69|140.29|140.52|138.12|0
1654887600000|2022-06-10 19:00:00|141.02|138.62|143.58|141.18|143.87|141.47|140.27|137.87|0
1654887900000|2022-06-10 19:05:00|143.67|141.27|143.8|141.4|144.89|142.49|143.29|140.89|0
1654888200000|2022-06-10 19:10:00|143.86|141.46|141.43|139.03|144.05|141.65|141.11|138.71|0
1654888500000|2022-06-10 19:15:00|141.62|139.22|139.98|137.58|141.68|139.28|139.79|137.39|0
1654888800000|2022-06-10 19:20:00|139.86|137.46|140.35|137.95|142.82|140.42|139.86|137.46|0
1654889100000|2022-06-10 19:25:00|140.1|137.7|139.98|137.58|140.16|137.76|137.27|134.87|0
1654889400000|2022-06-10 19:30:00|140.16|137.76|141.61|139.21|141.98|139.58|139.98|137.58|0
1654889700000|2022-06-10 19:35:00|141.67|139.27|140.72|138.32|142.3|139.9|139.41|137.01|0
1654890000000|2022-06-10 19:40:00|140.85|138.45|143.38|140.98|143.95|141.55|140.16|137.76|0
1654890300000|2022-06-10 19:45:00|143.35|140.95|146.2|143.8|146.33|143.93|143.12|140.72|0
1654890600000|2022-06-10 19:50:00|146.46|144.06|145.22|142.82|146.59|144.19|142.5|140.1|0
1654890900000|2022-06-10 19:55:00|145.15|142.75|148.74|146.34|148.74|146.34|144.51|142.11|0
1654891200000|2022-06-10 20:00:00|148.71|146.31|143.96|141.56|149.2|146.8|143.96|141.56|0
1654891500000|2022-06-10 20:05:00|143.9|141.5|144.22|141.82|144.58|142.18|143.83|141.43|0
1654891800000|2022-06-10 20:10:00|144.15|141.75|145.5|143.1|146.55|144.15|143.7|141.3|0
1655103900000|2022-06-13 07:05:00|166.03|163.63|163.71|161.31|166.1|163.7|163.46|161.06|0
1655104200000|2022-06-13 07:10:00|163.86|161.46|166.1|163.7|166.75|164.35|163.86|161.46|0
1655104500000|2022-06-13 07:15:00|166.61|164.21|167.33|164.93|167.37|164.97|165.66|163.26|0
1655104800000|2022-06-13 07:20:00|167|164.6|165.15|162.75|167.29|164.89|165.04|162.64|0
1655105100000|2022-06-13 07:25:00|165.18|162.78|166.85|164.45|167.33|164.93|164.97|162.57|0
1655105400000|2022-06-13 07:30:00|166.74|164.34|169.34|166.94|169.49|167.09|166.74|164.34|0
1655105700000|2022-06-13 07:35:00|169.2|166.8|169.31|166.91|169.56|167.16|166.96|164.56|0
1655106000000|2022-06-13 07:40:00|169.09|166.69|170.01|167.61|170.08|167.68|168.53|166.13|0
1655106300000|2022-06-13 07:45:00|169.86|167.46|168.2|165.8|170.12|167.72|167.87|165.47|0
1655106600000|2022-06-13 07:50:00|168.23|165.83|168.3|165.9|168.52|166.12|167.02|164.62|0
1655106900000|2022-06-13 07:55:00|168.6|166.2|169.33|166.93|169.59|167.19|167.93|165.53|0
1655107200000|2022-06-13 08:00:00|169.63|167.23|171.67|169.27|171.71|169.31|169.48|167.08|0
1655107500000|2022-06-13 08:05:00|171.63|169.23|171.11|168.71|171.93|169.53|170.74|168.34|0
1655107800000|2022-06-13 08:10:00|171.07|168.67|173.97|171.57|174|171.6|170.66|168.26|0
1655108100000|2022-06-13 08:15:00|174|171.6|176.35|173.95|176.73|174.33|173.47|171.07|0
1655108400000|2022-06-13 08:20:00|176.23|173.83|176.42|174.02|176.46|174.06|175.36|172.96|0
1655108700000|2022-06-13 08:25:00|176.5|174.1|175.96|173.56|176.54|174.14|175.13|172.73|0
1655109000000|2022-06-13 08:30:00|176.11|173.71|173.39|170.99|176.42|174.02|173.39|170.99|0
1655109300000|2022-06-13 08:35:00|173.46|171.06|174.03|171.63|175.12|172.72|173.31|170.91|0
1655109600000|2022-06-13 08:40:00|174.1|171.7|173.46|171.06|174.82|172.42|172.49|170.09|0
1655109900000|2022-06-13 08:45:00|173.84|171.44|174.81|172.41|175.19|172.79|173.53|171.13|0
1655110200000|2022-06-13 08:50:00|174.78|172.38|174.36|171.96|175.95|173.55|173.44|171.04|0
1655110500000|2022-06-13 08:55:00|174.24|171.84|175.45|173.05|175.49|173.09|173.98|171.58|0
1655110800000|2022-06-13 09:00:00|175.56|173.16|173.6|171.2|175.87|173.47|173.6|171.2|0
1655111100000|2022-06-13 09:05:00|173.63|171.23|173.29|170.89|174.8|172.4|173.22|170.82|0
1655111400000|2022-06-13 09:10:00|173.44|171.04|174.04|171.64|174.35|171.95|173.29|170.89|0
1655111700000|2022-06-13 09:15:00|174.12|171.72|173.44|171.04|174.99|172.59|173.14|170.74|0
1655112000000|2022-06-13 09:20:00|173.36|170.96|174|171.6|174.19|171.79|171.56|169.16|0
1655112300000|2022-06-13 09:25:00|173.96|171.56|174.03|171.63|174.3|171.9|173.36|170.96|0
1655112600000|2022-06-13 09:30:00|173.96|171.56|174.41|172.01|174.71|172.31|173.51|171.11|0
1655112900000|2022-06-13 09:35:00|173.88|171.48|174.56|172.16|175.47|173.07|173.66|171.26|0
1655113200000|2022-06-13 09:40:00|174.41|172.01|174.78|172.38|175.92|173.52|173.8|171.4|0
1655113500000|2022-06-13 09:45:00|174.63|172.23|173.72|171.32|175.09|172.69|173.46|171.06|0
1655113800000|2022-06-13 09:50:00|173.8|171.4|174.55|172.15|174.7|172.3|173.69|171.29|0
1655114100000|2022-06-13 09:55:00|174.7|172.3|173.42|171.02|175.31|172.91|172.82|170.42|0
1655114400000|2022-06-13 10:00:00|173.19|170.79|173.41|171.01|174.09|171.69|172.52|170.12|0
1655114700000|2022-06-13 10:05:00|173.49|171.09|171.84|169.44|173.71|171.31|171.84|169.44|0
1655115000000|2022-06-13 10:10:00|171.76|169.36|171.05|168.65|172.06|169.66|170.83|168.43|0
1655115300000|2022-06-13 10:15:00|171.16|168.76|172.47|170.07|172.88|170.48|171.16|168.76|0
1655115600000|2022-06-13 10:20:00|172.51|170.11|172.88|170.48|173.29|170.89|171.91|169.51|0
1655115900000|2022-06-13 10:25:00|173.18|170.78|172.61|170.21|173.18|170.78|171.9|169.5|0
1655116200000|2022-06-13 10:30:00|172.58|170.18|170.93|168.53|172.95|170.55|170.82|168.42|0
1655116500000|2022-06-13 10:35:00|170.9|168.5|171.9|169.5|172.31|169.91|170.56|168.16|0
1655116800000|2022-06-13 10:40:00|171.94|169.54|170.7|168.3|172.08|169.68|170.55|168.15|0
1655117100000|2022-06-13 10:45:00|170.78|168.38|171.82|169.42|172.23|169.83|170.63|168.23|0
1655117400000|2022-06-13 10:50:00|171.89|169.49|170.77|168.37|172.26|169.86|170.62|168.22|0
1655117700000|2022-06-13 10:55:00|170.74|168.34|171.7|169.3|172|169.6|170.55|168.15|0
1655118000000|2022-06-13 11:00:00|171.22|168.82|169.99|167.59|171.29|168.89|169.66|167.26|0
1655118300000|2022-06-13 11:05:00|169.95|167.55|171.51|169.11|171.73|169.33|169.58|167.18|0
1655118600000|2022-06-13 11:10:00|171.43|169.03|171.95|169.55|172.67|170.27|171.43|169.03|0
1655118900000|2022-06-13 11:15:00|172.03|169.63|172.1|169.7|172.32|169.92|170.87|168.47|0
1655119200000|2022-06-13 11:20:00|172.32|169.92|173.3|170.9|173.45|171.05|171.95|169.55|0
1655119500000|2022-06-13 11:25:00|173.15|170.75|172.17|169.77|173.6|171.2|171.42|169.02|0
1655119800000|2022-06-13 11:30:00|172.09|169.69|173.22|170.82|173.37|170.97|171.2|168.8|0
1655120100000|2022-06-13 11:35:00|173.18|170.78|172.2|169.8|173.44|171.04|171.64|169.24|0
1655120400000|2022-06-13 11:40:00|172.13|169.73|174.27|171.87|174.27|171.87|171.9|169.5|0
1655120700000|2022-06-13 11:45:00|174.19|171.79|174.72|172.32|174.72|172.32|173.7|171.3|0
1655121000000|2022-06-13 11:50:00|174.64|172.24|174.38|171.98|175.25|172.85|174.19|171.79|0
1655121300000|2022-06-13 11:55:00|174.3|171.9|174.94|172.54|175.17|172.77|174.19|171.79|0
1655121600000|2022-06-13 12:00:00|175.82|173.42|174.64|172.24|175.93|173.53|173.78|171.38|0
1655121900000|2022-06-13 12:05:00|174.68|172.28|174.3|171.9|175.55|173.15|173.77|171.37|0
1655122200000|2022-06-13 12:10:00|174.22|171.82|171.97|169.57|174.45|172.05|171.97|169.57|0
1655122500000|2022-06-13 12:15:00|172.09|169.69|170.42|168.02|173.11|170.71|170.2|167.8|0
1655122800000|2022-06-13 12:20:00|170.35|167.95|169.53|167.13|170.49|168.09|169.31|166.91|0
1655123100000|2022-06-13 12:25:00|169.68|167.28|170.12|167.72|170.49|168.09|169.38|166.98|0
1655123400000|2022-06-13 12:30:00|170.19|167.79|170.56|168.16|170.56|168.16|169.38|166.98|0
1655123700000|2022-06-13 12:35:00|170.64|168.24|171.73|169.33|172.63|170.23|170.41|168.01|0
1655124000000|2022-06-13 12:40:00|171.95|169.55|172.62|170.22|173.26|170.86|171.43|169.03|0
1655124300000|2022-06-13 12:45:00|172.7|170.3|173.29|170.89|173.75|171.35|172.32|169.92|0
1655124600000|2022-06-13 12:50:00|173.22|170.82|173.52|171.12|173.67|171.27|172.17|169.77|0
1655124900000|2022-06-13 12:55:00|173.44|171.04|174.27|171.87|174.42|172.02|172.84|170.44|0
1655125200000|2022-06-13 13:00:00|174.34|171.94|174.79|172.39|175.17|172.77|174.34|171.94|0
1655125500000|2022-06-13 13:05:00|174.72|172.32|174.56|172.16|175.21|172.81|174.04|171.64|0
1655125800000|2022-06-13 13:10:00|174.72|172.32|173.24|170.84|174.72|172.32|173.09|170.69|0
1655126100000|2022-06-13 13:15:00|173.17|170.77|174.37|171.97|174.37|171.97|172.87|170.47|0
1655126400000|2022-06-13 13:20:00|174.45|172.05|175.43|173.03|175.58|173.18|174.37|171.97|0
1655126700000|2022-06-13 13:25:00|175.35|172.95|176.26|173.86|176.34|173.94|174.9|172.5|0
1655127000000|2022-06-13 13:30:00|176.57|174.17|172.11|169.71|176.57|174.17|170.88|168.48|0
1655127300000|2022-06-13 13:35:00|172.26|169.86|174.97|172.57|174.97|172.57|170.77|168.37|0
1655127600000|2022-06-13 13:40:00|175.27|172.87|174.58|172.18|178.4|176|174.21|171.81|0
1655127900000|2022-06-13 13:45:00|175.08|172.68|176.33|173.93|176.6|174.2|171.96|169.56|0
1655128200000|2022-06-13 13:50:00|176.4|174|175.94|173.54|176.86|174.46|174.43|172.03|0
1655128500000|2022-06-13 13:55:00|175.98|173.58|176.17|173.77|176.44|174.04|174.2|171.8|0
1655128800000|2022-06-13 14:00:00|175.9|173.5|176.4|174|177.85|175.45|167.04|164.64|0
1655129100000|2022-06-13 14:05:00|176.55|174.15|176.32|173.92|176.93|174.53|173.7|171.3|0
1655129400000|2022-06-13 14:10:00|176.39|173.99|179.78|177.38|180.01|177.61|175.33|172.93|0
1655129700000|2022-06-13 14:15:00|179.9|177.5|182.71|180.31|183.66|181.26|179.9|177.5|0
1655130000000|2022-06-13 14:20:00|183.02|180.62|184.13|181.73|184.13|181.73|181.37|178.97|0
1655130300000|2022-06-13 14:25:00|184.21|181.81|185.65|183.25|186.53|184.13|183.26|180.86|0
1655130600000|2022-06-13 14:30:00|185.81|183.41|183.14|180.74|185.93|183.53|182.82|180.42|0
1655130900000|2022-06-13 14:35:00|183.29|180.89|183.13|180.73|183.45|181.05|181.65|179.25|0
1655131200000|2022-06-13 14:40:00|183.45|181.05|187.02|184.62|187.7|185.3|183.45|181.05|0
1655131500000|2022-06-13 14:45:00|187.18|184.78|189.11|186.71|189.67|187.27|186.86|184.46|0
1655131800000|2022-06-13 14:50:00|189.19|186.79|188.86|186.46|191.12|188.72|188.46|186.06|0
1655132100000|2022-06-13 14:55:00|188.78|186.38|189.18|186.78|189.51|187.11|187.66|185.26|0
1655132400000|2022-06-13 15:00:00|188.86|186.46|191.44|189.04|192.01|189.61|188.78|186.38|0
1655132700000|2022-06-13 15:05:00|191.52|189.12|191.2|188.8|192.09|189.69|190.87|188.47|0
1655133000000|2022-06-13 15:10:00|191.36|188.96|188.93|186.53|192.26|189.86|188.85|186.45|0
1655133300000|2022-06-13 15:15:00|189.17|186.77|184.38|181.98|189.17|186.77|184.22|181.82|0
1655133600000|2022-06-13 15:20:00|184.54|182.14|181.8|179.4|185.34|182.94|181.8|179.4|0
1655133900000|2022-06-13 15:25:00|181.57|179.17|184.46|182.06|184.94|182.54|181.25|178.85|0
1655134200000|2022-06-13 15:30:00|184.54|182.14|183.99|181.59|186.52|184.12|183.12|180.72|0
1655134500000|2022-06-13 15:35:00|184.46|182.06|180.62|178.22|184.46|182.06|180.62|178.22|0
1655134800000|2022-06-13 15:40:00|180.55|178.15|179.62|177.22|181.83|179.43|178.62|176.22|0
1655135100000|2022-06-13 15:45:00|179.54|177.14|180.72|178.32|182.27|179.87|179.31|176.91|0
1655135400000|2022-06-13 15:50:00|180.68|178.28|183.76|181.36|183.92|181.52|179.71|177.31|0
1655135700000|2022-06-13 15:55:00|183.68|181.28|181.41|179.01|183.76|181.36|181.25|178.85|0
1655136000000|2022-06-13 16:00:00|181.8|179.4|181.31|178.91|182.81|180.41|179.4|177|0
1655136300000|2022-06-13 16:05:00|181.07|178.67|180.14|177.74|182.48|180.08|178.06|175.66|0
1655136600000|2022-06-13 16:10:00|180.68|178.28|178.98|176.58|181.31|178.91|176.91|174.51|0
1655136900000|2022-06-13 16:15:00|178.82|176.42|179.25|176.85|180.6|178.2|177.52|175.12|0
1655137200000|2022-06-13 16:20:00|179.21|176.81|179.13|176.73|179.98|177.58|177.29|174.89|0
1655137500000|2022-06-13 16:25:00|179.17|176.77|178.66|176.26|179.51|177.11|177.36|174.96|0
1655137800000|2022-06-13 16:30:00|179.05|176.65|175.15|172.75|179.9|177.5|174.32|171.92|0
1655138100000|2022-06-13 16:35:00|175.38|172.98|171.51|169.11|175.38|172.98|170.62|168.22|0
1655138400000|2022-06-13 16:40:00|171.29|168.89|176.69|174.29|177|174.6|171.29|168.89|0
1655138700000|2022-06-13 16:45:00|176.92|174.52|177.53|175.13|177.69|175.29|176.01|173.61|0
1655139000000|2022-06-13 16:50:00|177.76|175.36|179.22|176.82|179.38|176.98|176.15|173.75|0
1655139300000|2022-06-13 16:55:00|179.38|176.98|180.97|178.57|181.24|178.84|178.53|176.13|0
1655139600000|2022-06-13 17:00:00|180.93|178.53|183.38|180.5|183.38|180.5|180.11|177.23|0
1655139900000|2022-06-13 17:05:00|183.62|180.74|182.52|179.64|184.25|181.37|182.52|179.64|0
1655140200000|2022-06-13 17:10:00|182.6|179.72|182.52|179.64|184.09|181.21|182.52|179.64|0
1655140500000|2022-06-13 17:15:00|182.67|179.79|182.59|179.71|183.38|180.5|182.12|179.24|0
1655140800000|2022-06-13 17:20:00|183.14|180.26|183.45|180.57|184.16|181.28|182.55|179.67|0
1655141100000|2022-06-13 17:25:00|183.22|180.34|183.84|180.96|185.11|182.23|182.82|179.94|0
1655141400000|2022-06-13 17:30:00|184.08|181.2|185.26|182.38|185.42|182.54|182.9|180.02|0
1655141700000|2022-06-13 17:35:00|185.34|182.46|182.66|179.78|185.58|182.7|182.66|179.78|0
1655142000000|2022-06-13 17:40:00|182.74|179.86|178.85|175.97|182.74|179.86|178.85|175.97|0
1655142300000|2022-06-13 17:45:00|178.78|175.9|176.27|173.39|179.32|176.44|176.27|173.39|0
1655142600000|2022-06-13 17:50:00|176.35|173.47|178.64|175.76|179.33|176.45|175.66|172.78|0
1655142900000|2022-06-13 17:55:00|177.95|175.07|177.49|174.61|178.41|175.53|176.8|173.92|0
1655143200000|2022-06-13 18:00:00|177.56|174.68|179.63|177.23|180.33|177.93|177.49|174.61|0
1655143500000|2022-06-13 18:05:00|179.71|177.31|182|179.6|183.88|181.48|179.67|177.27|0
1655143800000|2022-06-13 18:10:00|182.24|179.84|183.57|181.17|183.73|181.33|181.45|179.05|0
1655144100000|2022-06-13 18:15:00|184.21|181.33|182.24|179.36|184.21|181.33|181.85|178.97|0
1655144400000|2022-06-13 18:20:00|182.16|179.28|182.47|179.59|182.63|179.75|180.6|177.72|0
1655144700000|2022-06-13 18:25:00|182.55|179.67|182.47|179.59|182.78|179.9|181.3|178.42|0
1655145000000|2022-06-13 18:30:00|182.7|179.82|183.02|180.14|185.62|182.74|182.08|179.2|0
1655145300000|2022-06-13 18:35:00|183.09|180.21|180.91|178.03|183.25|180.37|179.2|176.32|0
1655145600000|2022-06-13 18:40:00|180.6|177.72|180.76|177.88|181.85|178.97|178.98|176.1|0
1655145900000|2022-06-13 18:45:00|180.44|177.56|181.14|178.26|182.15|179.27|179.44|176.56|0
1655146200000|2022-06-13 18:50:00|181.37|178.49|182.78|179.9|183.41|180.53|181.37|178.49|0
1655146500000|2022-06-13 18:55:00|183.17|180.29|185.22|182.34|185.85|182.97|183.17|180.29|0
1655146800000|2022-06-13 19:00:00|185.61|182.73|184.9|182.02|187.37|184.49|184.2|181.32|0
1655147100000|2022-06-13 19:05:00|185.14|182.26|187.12|184.24|187.44|184.56|184.12|181.24|0
1655147400000|2022-06-13 19:10:00|187.2|184.32|188.64|185.76|189.21|186.33|187.12|184.24|0
1655147700000|2022-06-13 19:15:00|188.88|186|187.44|184.56|190.5|187.62|182.46|179.58|0
1655148000000|2022-06-13 19:20:00|187.84|184.96|190.09|187.21|190.33|187.45|186.08|183.2|0
1655148300000|2022-06-13 19:25:00|190.33|187.45|192.11|189.23|192.11|189.23|189.2|186.32|0
1655148600000|2022-06-13 19:30:00|192.07|189.19|193.25|190.37|194.73|191.85|191.54|188.66|0
1655148900000|2022-06-13 19:35:00|193.08|190.2|194.06|191.18|194.27|191.39|189.92|187.04|0
1655149200000|2022-06-13 19:40:00|193.94|191.06|197.64|194.76|198.22|195.34|193.65|190.77|0
1655149500000|2022-06-13 19:45:00|197.72|194.84|196.94|194.06|198.05|195.17|194.81|191.93|0
1655149800000|2022-06-13 19:50:00|197.02|194.14|194.65|191.77|200.3|197.42|194.36|191.48|0
1655150100000|2022-06-13 19:55:00|194.28|191.4|191.61|188.73|195.71|192.83|191.61|188.73|0
1655150400000|2022-06-13 20:00:00|192.09|189.21|191.76|188.88|194.79|191.91|191.76|188.88|0
1655150700000|2022-06-13 20:05:00|191.85|188.97|190.19|187.79|192.05|189.17|190.14|187.74|0
1655151000000|2022-06-13 20:10:00|190.14|187.74|190.87|188.47|190.95|188.55|188.69|186.29|0
1655151300000|2022-06-13 20:15:00|190.83|188.03|191.23|188.43|191.84|189.04|190.06|187.26|0
1655151600000|2022-06-13 20:20:00|191.31|188.51|192.61|189.81|192.69|189.89|191.15|188.35|0
1655151900000|2022-06-13 20:25:00|192.69|189.89|191.71|188.91|192.85|190.05|191.47|188.67|0
1655152200000|2022-06-13 20:30:00|191.63|188.83|190.86|188.06|191.63|188.83|190.49|187.69|0
1655152500000|2022-06-13 20:35:00|190.94|188.14|189.93|187.13|191.38|188.58|189.76|186.96|0
1655152800000|2022-06-13 20:40:00|190.01|187.21|189.92|187.12|190.37|187.57|189.6|186.8|0
1655153100000|2022-06-13 20:45:00|189.84|187.04|190.4|187.6|190.49|187.69|189.48|186.68|0
1655153400000|2022-06-13 20:50:00|190.45|187.65|190.2|187.4|191.01|188.21|190.04|187.24|0
1655153700000|2022-06-13 20:55:00|190.12|187.32|190.44|187.64|191.25|188.45|190|187.2|0
1655154000000|2022-06-13 21:00:00|190.45|187.65|190.63|187.83|190.68|187.88|190.33|187.53|0
1655154300000|2022-06-13 21:05:00|190.66|187.86|190.49|187.69|190.66|187.86|190.39|187.59|0
1655154600000|2022-06-13 21:10:00|190.6|187.8|190.68|187.88|190.76|187.96|190.44|187.64|0
1655154900000|2022-06-13 21:15:00|190.63|187.83|190.48|187.68|190.63|187.83|190.41|187.61|0
1655155200000|2022-06-13 21:20:00|190.5|187.7|190.07|187.27|190.56|187.76|190.07|187.27|0
1655155500000|2022-06-13 21:25:00|190.04|187.24|190.1|187.3|190.16|187.36|189.91|187.11|0
1655155800000|2022-06-13 21:30:00|190.08|187.28|190.03|187.23|190.09|187.29|189.82|187.02|0
1655156100000|2022-06-13 21:35:00|189.97|187.17|189.86|187.06|189.99|187.19|189.77|186.97|0
1655156400000|2022-06-13 21:40:00|189.89|187.09|190.09|187.29|190.13|187.33|189.89|187.09|0
1655156700000|2022-06-13 21:45:00|190.03|187.23|190.22|187.42|190.26|187.46|190.02|187.22|0
1655157000000|2022-06-13 21:50:00|190.15|187.35|190.08|187.28|190.26|187.46|189.93|187.13|0
1655157300000|2022-06-13 21:55:00|190.12|187.32|189.96|187.16|190.22|187.42|189.82|187.02|0
1655157600000|2022-06-13 22:00:00|189.84|187.04|188.75|185.95|189.84|187.04|187.87|185.07|0
1655157900000|2022-06-13 22:05:00|188.67|185.87|187.47|184.67|188.67|185.87|187.47|184.67|0
1655158200000|2022-06-13 22:10:00|187.55|184.75|187.47|184.67|187.71|184.91|187.23|184.43|0
1655158500000|2022-06-13 22:15:00|187.39|184.59|186.83|184.03|187.39|184.59|186.75|183.95|0
1655158800000|2022-06-13 22:20:00|186.79|183.99|186.95|184.15|187.46|184.66|186.67|183.87|0
1655159100000|2022-06-13 22:25:00|186.9|184.1|186.82|184.02|187.22|184.42|186.82|184.02|0
1655159400000|2022-06-13 22:30:00|186.86|184.06|187.3|184.5|187.46|184.66|186.74|183.94|0
1655159700000|2022-06-13 22:35:00|187.46|184.66|187.37|184.57|187.62|184.82|187.37|184.57|0
1655160000000|2022-06-13 22:40:00|187.42|184.62|187.73|184.93|187.93|185.13|187.29|184.49|0
1655160300000|2022-06-13 22:45:00|187.77|184.97|187.85|185.05|188.13|185.33|187.77|184.97|0
1655160600000|2022-06-13 22:50:00|187.93|185.13|187.93|185.13|188.33|185.53|187.89|185.09|0
1655160900000|2022-06-13 22:55:00|187.89|185.09|188.24|185.44|188.24|185.44|187.57|184.77|0
1655161200000|2022-06-13 23:00:00|188.16|185.36|188.64|185.84|188.64|185.84|187.92|185.12|0
1655161500000|2022-06-13 23:05:00|188.56|185.76|188.64|185.84|188.72|185.92|188.2|185.4|0
1655161800000|2022-06-13 23:10:00|188.72|185.92|189.16|186.36|189.36|186.56|188.6|185.8|0
1655162100000|2022-06-13 23:15:00|189.2|186.4|189.72|186.92|190.16|187.36|189.2|186.4|0
1655162400000|2022-06-13 23:20:00|189.76|186.96|189.11|186.31|189.8|187|189.03|186.23|0
1655162700000|2022-06-13 23:25:00|189.07|186.27|189.03|186.23|189.59|186.79|188.91|186.11|0
1655163000000|2022-06-13 23:30:00|189.11|186.31|189.95|187.15|189.99|187.19|188.87|186.07|0
1655163300000|2022-06-13 23:35:00|189.87|187.07|190.6|187.8|190.6|187.8|189.67|186.87|0
1655163600000|2022-06-13 23:40:00|190.64|187.84|191.04|188.24|191.08|188.28|190.64|187.84|0
1655163900000|2022-06-13 23:45:00|191|188.2|190.23|187.43|191.12|188.32|190.15|187.35|0
1655164200000|2022-06-13 23:50:00|190.19|187.39|189.94|187.14|190.35|187.55|189.82|187.02|0
1655164500000|2022-06-13 23:55:00|189.98|187.18|188.69|185.89|189.98|187.18|188.69|185.89|0
1655164800000|2022-06-14 00:00:00|188.77|185.97|189.33|186.53|189.65|186.85|187.97|185.17|0
1655165100000|2022-06-14 00:05:00|189.25|186.45|187.25|184.45|189.78|186.98|187.25|184.45|0
1655165400000|2022-06-14 00:10:00|187.17|184.37|186.85|184.05|187.4|184.6|186.29|183.49|0
1655165700000|2022-06-14 00:15:00|186.93|184.13|191.65|188.85|195.07|192.27|186.29|183.49|0
1655166000000|2022-06-14 00:20:00|191.81|189.01|186.25|183.45|191.81|189.01|185.97|183.17|0
1655166300000|2022-06-14 00:25:00|186.28|183.48|188.31|185.51|188.78|185.98|185.53|182.73|0
1655166600000|2022-06-14 00:30:00|188.23|185.43|186.88|184.08|188.9|186.1|186.8|184|0
1655166900000|2022-06-14 00:35:00|186.72|183.92|185.85|183.05|186.96|184.16|185.46|182.66|0
1655167200000|2022-06-14 00:40:00|185.77|182.97|186.05|183.25|186.44|183.64|185.38|182.58|0
1655167500000|2022-06-14 00:45:00|186.08|183.28|187.07|184.27|187.11|184.31|185.97|183.17|0
1655167800000|2022-06-14 00:50:00|187.03|184.23|186.55|183.75|187.5|184.7|186.4|183.6|0
1655168100000|2022-06-14 00:55:00|186.32|183.52|186.39|183.59|187.26|184.46|186|183.2|0
1655168400000|2022-06-14 01:00:00|186.47|183.67|186.31|183.51|187.14|184.34|186.07|183.27|0
1655168700000|2022-06-14 01:05:00|186.27|183.47|187.49|184.69|187.57|184.77|185.99|183.19|0
1655169000000|2022-06-14 01:10:00|187.57|184.77|187.33|184.53|187.57|184.77|186.86|184.06|0
1655169300000|2022-06-14 01:15:00|187.37|184.57|187.72|184.92|187.8|185|186.7|183.9|0
1655169600000|2022-06-14 01:20:00|187.57|184.77|186.93|184.13|187.88|185.08|186.85|184.05|0
1655169900000|2022-06-14 01:25:00|187.01|184.21|188.59|185.79|188.59|185.79|186.77|183.97|0
1655170200000|2022-06-14 01:30:00|188.67|185.87|187.32|184.52|189.15|186.35|187.24|184.44|0
1655170500000|2022-06-14 01:35:00|187.36|184.56|187.48|184.68|187.75|184.95|186.77|183.97|0
1655170800000|2022-06-14 01:40:00|187.4|184.6|188.5|185.7|188.5|185.7|187.4|184.6|0
1655171100000|2022-06-14 01:45:00|188.66|185.86|189.38|186.58|189.86|187.06|188.66|185.86|0
1655171400000|2022-06-14 01:50:00|189.46|186.66|189.53|186.73|189.86|187.06|188.7|185.9|0
1655171700000|2022-06-14 01:55:00|189.69|186.89|189.77|186.97|190.37|187.57|189.45|186.65|0
1655172000000|2022-06-14 02:00:00|189.93|187.13|189.29|186.49|190.05|187.25|188.73|185.93|0
1655172300000|2022-06-14 02:05:00|189.21|186.41|187.93|185.13|189.53|186.73|187.7|184.9|0
1655172600000|2022-06-14 02:10:00|188.01|185.21|188.25|185.45|188.57|185.77|187.69|184.89|0
1655172900000|2022-06-14 02:15:00|188.33|185.53|188.72|185.92|188.88|186.08|187.69|184.89|0
1655173200000|2022-06-14 02:20:00|188.69|185.89|188.09|185.29|188.72|185.92|187.97|185.17|0
1655173500000|2022-06-14 02:25:00|188.16|185.36|188.32|185.52|188.8|186|187.92|185.12|0
1655173800000|2022-06-14 02:30:00|188.36|185.56|187.68|184.88|188.48|185.68|187.21|184.41|0
1655174100000|2022-06-14 02:35:00|187.6|184.8|187.44|184.64|187.76|184.96|187.13|184.33|0
1655174400000|2022-06-14 02:40:00|187.36|184.56|187.68|184.88|187.84|185.04|187.05|184.25|0
1655174700000|2022-06-14 02:45:00|187.76|184.96|187.68|184.88|188.07|185.27|187.2|184.4|0
1655175000000|2022-06-14 02:50:00|187.64|184.84|187.44|184.64|187.68|184.88|187.12|184.32|0
1655175300000|2022-06-14 02:55:00|187.48|184.68|186.88|184.08|187.51|184.71|186.68|183.88|0
1655175600000|2022-06-14 03:00:00|186.96|184.16|186.01|183.21|186.96|184.16|185.93|183.13|0
1655175900000|2022-06-14 03:05:00|185.93|183.13|186.48|183.68|186.56|183.76|185.93|183.13|0
1655176200000|2022-06-14 03:10:00|186.4|183.6|185.53|182.73|186.4|183.6|185.38|182.58|0
1655176500000|2022-06-14 03:15:00|185.57|182.77|186|183.2|186.08|183.28|185.57|182.77|0
1655176800000|2022-06-14 03:20:00|186.04|183.24|185.76|182.96|186.08|183.28|185.68|182.88|0
1655177100000|2022-06-14 03:25:00|185.8|183|185.72|182.92|186|183.2|185.45|182.65|0
1655177400000|2022-06-14 03:30:00|185.68|182.88|184.5|181.7|185.84|183.04|184.19|181.39|0
1655177700000|2022-06-14 03:35:00|184.58|181.78|184.97|182.17|185.05|182.25|184.27|181.47|0
1655178000000|2022-06-14 03:40:00|185.05|182.25|185.01|182.21|185.36|182.56|184.97|182.17|0
1655178300000|2022-06-14 03:45:00|185.05|182.25|184.97|182.17|185.28|182.48|184.57|181.77|0
1655178600000|2022-06-14 03:50:00|185.04|182.24|184.49|181.69|185.2|182.4|184.46|181.66|0
1655178900000|2022-06-14 03:55:00|184.57|181.77|184.72|181.92|184.96|182.16|184.26|181.46|0
1655179200000|2022-06-14 04:00:00|184.65|181.85|179.25|176.45|184.65|181.85|178.79|175.99|0
1655179500000|2022-06-14 04:05:00|179.09|176.29|178.59|175.79|179.32|176.52|178.55|175.75|0
1655179800000|2022-06-14 04:10:00|178.55|175.75|178.32|175.52|178.93|176.13|178.02|175.22|0
1655180100000|2022-06-14 04:15:00|178.21|175.41|178.01|175.21|178.47|175.67|177.71|174.91|0
1655180400000|2022-06-14 04:20:00|178.09|175.29|177.59|174.79|178.09|175.29|176.91|174.11|0
1655180700000|2022-06-14 04:25:00|177.52|174.72|177.21|174.41|178.28|175.48|177.13|174.33|0
1655181000000|2022-06-14 04:30:00|177.25|174.45|177.78|174.98|178.43|175.63|177.25|174.45|0
1655181300000|2022-06-14 04:35:00|177.86|175.06|178.08|175.28|178.66|175.86|177.82|175.02|0
1655181600000|2022-06-14 04:40:00|178.2|175.4|178.12|175.32|178.35|175.55|177.97|175.17|0
1655181900000|2022-06-14 04:45:00|178.19|175.39|178.73|175.93|179.04|176.24|178.12|175.32|0
1655182200000|2022-06-14 04:50:00|178.81|176.01|178.11|175.31|179.19|176.39|177.88|175.08|0
1655182500000|2022-06-14 04:55:00|178.08|175.28|177.96|175.16|178.27|175.47|177.73|174.93|0
1655182800000|2022-06-14 05:00:00|177.88|175.08|177.27|174.47|178.26|175.46|177.04|174.24|0
1655183100000|2022-06-14 05:05:00|177.19|174.39|176.88|174.08|177.23|174.43|176.35|173.55|0
1655183400000|2022-06-14 05:10:00|176.73|173.93|177.11|174.31|177.49|174.69|176.31|173.51|0
1655183700000|2022-06-14 05:15:00|177.18|174.38|177.56|174.76|177.87|175.07|177.18|174.38|0
1655184000000|2022-06-14 05:20:00|177.6|174.8|178.86|176.06|178.9|176.1|177.41|174.61|0
1655184300000|2022-06-14 05:25:00|178.94|176.14|178.94|176.14|179.17|176.37|178.4|175.6|0
1655184600000|2022-06-14 05:30:00|178.86|176.06|179.24|176.44|179.55|176.75|178.09|175.29|0
1655184900000|2022-06-14 05:35:00|179.17|176.37|178.9|176.1|179.24|176.44|178.17|175.37|0
1655185200000|2022-06-14 05:40:00|178.93|176.13|177.4|174.6|178.93|176.13|177.02|174.22|0
1655185500000|2022-06-14 05:45:00|177.47|174.67|177.39|174.59|177.7|174.9|176.82|174.02|0
1655185800000|2022-06-14 05:50:00|177.47|174.67|176.32|173.52|177.62|174.82|176.25|173.45|0
1655186100000|2022-06-14 05:55:00|176.25|173.45|176.78|173.98|176.93|174.13|176.02|173.22|0
1655186400000|2022-06-14 06:00:00|176.93|174.13|175.56|172.76|177.31|174.51|175.03|172.23|0
1655186700000|2022-06-14 06:05:00|175.64|172.84|175.29|172.49|176.02|173.22|175.22|172.42|0
1655187000000|2022-06-14 06:10:00|175.33|172.53|175.1|172.3|175.86|173.06|174.95|172.15|0
1655187300000|2022-06-14 06:15:00|175.18|172.38|174.8|172|175.48|172.68|174.57|171.77|0
1655187600000|2022-06-14 06:20:00|174.72|171.92|175.74|172.94|175.85|173.05|174.65|171.85|0
1655187900000|2022-06-14 06:25:00|175.78|172.98|176.69|173.89|176.69|173.89|174.98|172.18|0
1655188200000|2022-06-14 06:30:00|176.61|173.81|173.19|170.39|181.61|178.81|172.52|169.72|0
1655188500000|2022-06-14 06:35:00|173.12|170.32|174.48|171.68|174.59|171.79|173.12|170.32|0
1655188800000|2022-06-14 06:40:00|174.55|171.75|174.02|171.22|174.63|171.83|173.72|170.92|0
1655189100000|2022-06-14 06:45:00|173.94|171.14|172.89|170.09|174.02|171.22|172.89|170.09|0
1655189400000|2022-06-14 06:50:00|173.04|170.24|173.49|170.69|173.64|170.84|173.04|170.24|0
1655189700000|2022-06-14 06:55:00|173.56|170.76|173.63|170.83|174.16|171.36|173.26|170.46|0
1655190000000|2022-06-14 07:00:00|174.09|171.29|174.43|171.63|174.69|171.89|173.6|170.8|0
1655190300000|2022-06-14 07:05:00|174.11|171.71|175.1|172.7|175.4|173|173.05|170.65|0
1655190600000|2022-06-14 07:10:00|175.25|172.85|176.55|174.15|176.7|174.3|174.64|172.24|0
1655190900000|2022-06-14 07:15:00|176.39|173.99|176.47|174.07|177.51|175.11|175.78|173.38|0
1655191200000|2022-06-14 07:20:00|176.31|173.91|178.99|176.59|179.27|176.87|176.31|173.91|0
1655191500000|2022-06-14 07:25:00|179.07|176.67|179.91|177.51|181|178.6|178.84|176.44|0
1655191800000|2022-06-14 07:30:00|179.99|177.59|178.52|176.12|181.31|178.91|178.29|175.89|0
1655192100000|2022-06-14 07:35:00|178.6|176.2|178.98|176.58|179.52|177.12|178.29|175.89|0
1655192400000|2022-06-14 07:40:00|178.9|176.5|177.21|174.81|178.98|176.58|177.06|174.66|0
1655192700000|2022-06-14 07:45:00|177.14|174.74|176.45|174.05|177.4|175|175.88|173.48|0
1655193000000|2022-06-14 07:50:00|176.52|174.12|176.52|174.12|176.75|174.35|175.23|172.83|0
1655193300000|2022-06-14 07:55:00|176.6|174.2|176.94|174.54|178.24|175.84|175.38|172.98|0
1655193600000|2022-06-14 08:00:00|177.24|174.84|178.2|175.8|179.55|177.15|176.4|174|0
1655193900000|2022-06-14 08:05:00|178.24|175.84|179.54|177.14|180.24|177.84|178.24|175.84|0
1655194200000|2022-06-14 08:10:00|179.74|177.34|178.92|176.52|179.85|177.45|178|175.6|0
1655194500000|2022-06-14 08:15:00|178.69|176.29|179.54|177.14|179.69|177.29|178|175.6|0
1655194800000|2022-06-14 08:20:00|179.62|177.22|178.61|176.21|179.62|177.22|178.38|175.98|0
1655195100000|2022-06-14 08:25:00|178.69|176.29|178.03|175.63|179.23|176.83|177.76|175.36|0
1655195400000|2022-06-14 08:30:00|178.15|175.75|177.84|175.44|179.81|177.41|177.72|175.32|0
1655195700000|2022-06-14 08:35:00|177.91|175.51|180.23|177.83|180.23|177.83|177.76|175.36|0
1655196000000|2022-06-14 08:40:00|180.15|177.75|181.03|178.63|181.58|179.18|179.05|176.65|0
1655196300000|2022-06-14 08:45:00|180.99|178.59|182.28|179.88|182.28|179.88|180.64|178.24|0
1655196600000|2022-06-14 08:50:00|182.32|179.92|183.22|180.82|183.22|180.82|181.89|179.49|0
1655196900000|2022-06-14 08:55:00|183.1|180.7|183.88|181.48|186.31|183.91|182.39|179.99|0
1655197200000|2022-06-14 09:00:00|183.96|181.56|183.56|181.16|184.59|182.19|183.06|180.66|0
1655197500000|2022-06-14 09:05:00|183.64|181.24|184.51|182.11|184.75|182.35|183.49|181.09|0
1655197800000|2022-06-14 09:10:00|184.43|182.03|185.5|183.1|185.62|183.22|184.15|181.75|0
1655198100000|2022-06-14 09:15:00|185.54|183.14|184.27|181.87|185.77|183.37|184.03|181.63|0
1655198400000|2022-06-14 09:20:00|184.15|181.75|183.04|180.64|184.66|182.26|182.77|180.37|0
1655198700000|2022-06-14 09:25:00|183.24|180.84|185.29|182.89|185.37|182.97|183.24|180.84|0
1655199000000|2022-06-14 09:30:00|185.25|182.85|185.6|183.2|185.6|183.2|184.26|181.86|0
1655199300000|2022-06-14 09:35:00|185.45|183.05|183.94|181.54|185.49|183.09|183.08|180.68|0
1655199600000|2022-06-14 09:40:00|184.1|181.7|183.23|180.83|184.1|181.7|183.15|180.75|0
1655199900000|2022-06-14 09:45:00|183.19|180.79|182.99|180.59|183.78|181.38|182.6|180.2|0
1655200200000|2022-06-14 09:50:00|183.11|180.71|183.85|181.45|184.01|181.61|182.87|180.47|0
1655200500000|2022-06-14 09:55:00|183.89|181.49|184.2|181.8|184.72|182.32|183.61|181.21|0
1655200800000|2022-06-14 10:00:00|184.24|181.84|186.94|184.54|187.18|184.78|184.08|181.68|0
1655201100000|2022-06-14 10:05:00|186.98|184.58|185.98|183.58|187.02|184.62|185.74|183.34|0
1655201400000|2022-06-14 10:10:00|186.06|183.66|187.42|185.02|187.54|185.14|185.98|183.58|0
1655201700000|2022-06-14 10:15:00|187.58|185.18|188.06|185.66|188.42|186.02|187.09|184.69|0
1655202000000|2022-06-14 10:20:00|188.14|185.74|187.49|185.09|188.54|186.14|186.73|184.33|0
1655202300000|2022-06-14 10:25:00|187.41|185.01|187.81|185.41|188.45|186.05|187.41|185.01|0
1655202600000|2022-06-14 10:30:00|187.85|185.45|185.21|182.81|188.53|186.13|185.17|182.77|0
1655202900000|2022-06-14 10:35:00|185.25|182.85|185.65|183.25|186.44|184.04|184.93|182.53|0
1655203200000|2022-06-14 10:40:00|185.69|183.29|184.93|182.53|186.44|184.04|184.81|182.41|0
1655203500000|2022-06-14 10:45:00|184.85|182.45|183.58|181.18|184.85|182.45|183.03|180.63|0
1655203800000|2022-06-14 10:50:00|183.54|181.14|183.62|181.22|184.13|181.73|183.11|180.71|0
1655204100000|2022-06-14 10:55:00|183.66|181.26|184.6|182.2|184.68|182.28|183.66|181.26|0
1655204400000|2022-06-14 11:00:00|184.68|182.28|185.16|182.76|186.27|183.87|184.44|182.04|0
1655204700000|2022-06-14 11:05:00|185.23|182.83|186.99|184.59|187.15|184.75|185.08|182.68|0
1655205000000|2022-06-14 11:10:00|187.03|184.63|185.71|183.31|187.23|184.83|184.99|182.59|0
1655205300000|2022-06-14 11:15:00|185.63|183.23|185.95|183.55|186.5|184.1|185.43|183.03|0
1655205600000|2022-06-14 11:20:00|185.47|183.07|185.31|182.91|185.79|183.39|184.83|182.43|0
1655205900000|2022-06-14 11:25:00|185.23|182.83|185.94|183.54|185.94|183.54|184.95|182.55|0
1655206200000|2022-06-14 11:30:00|186.26|183.86|186.65|184.25|186.81|184.41|185.19|182.79|0
1655206500000|2022-06-14 11:35:00|186.7|184.3|187.21|184.81|188.01|185.61|186.7|184.3|0
1655206800000|2022-06-14 11:40:00|187.17|184.77|188.09|185.69|188.25|185.85|187.05|184.65|0
1655207100000|2022-06-14 11:45:00|188.13|185.73|187.69|185.29|188.89|186.49|187.13|184.73|0
1655207400000|2022-06-14 11:50:00|187.61|185.21|188.41|186.01|188.41|186.01|187.04|184.64|0
1655207700000|2022-06-14 11:55:00|188.65|186.25|189.25|186.85|189.45|187.05|187.92|185.52|0
1655208000000|2022-06-14 12:00:00|189.05|186.65|186.32|183.92|189.21|186.81|185.05|182.65|0
1655208300000|2022-06-14 12:05:00|186.08|183.68|187.2|184.8|187.2|184.8|185.68|183.28|0
1655208600000|2022-06-14 12:10:00|187.12|184.72|187.43|185.03|187.83|185.43|187.11|184.71|0
1655208900000|2022-06-14 12:15:00|187.39|184.99|186.87|184.47|187.63|185.23|186.23|183.83|0
1655209200000|2022-06-14 12:20:00|186.79|184.39|185.99|183.59|186.95|184.55|185.59|183.19|0
1655209500000|2022-06-14 12:25:00|186.07|183.67|187.07|184.67|187.07|184.67|185.75|183.35|0
1655209800000|2022-06-14 12:30:00|186.99|184.59|183.22|180.82|186.99|184.59|183.14|180.74|0
1655210100000|2022-06-14 12:35:00|183.14|180.74|183.21|180.81|184.44|182.04|183.06|180.66|0
1655210400000|2022-06-14 12:40:00|183.14|180.74|181.49|179.09|183.14|180.74|179.78|177.38|0
1655210700000|2022-06-14 12:45:00|181.41|179.01|184.23|181.83|184.23|181.83|181.41|179.01|0
1655211000000|2022-06-14 12:50:00|184.15|181.75|184.63|182.23|184.78|182.38|183.52|181.12|0
1655211300000|2022-06-14 12:55:00|184.55|182.15|184.23|181.83|184.7|182.3|183.13|180.73|0
1655211600000|2022-06-14 13:00:00|184.54|182.14|182.97|180.57|184.7|182.3|182.81|180.41|0
1655211900000|2022-06-14 13:05:00|183.12|180.72|184.62|182.22|185.65|183.25|183.12|180.72|0
1655212200000|2022-06-14 13:10:00|184.7|182.3|184.77|182.37|185.21|182.81|183.91|181.51|0
1655212500000|2022-06-14 13:15:00|184.69|182.29|182.64|180.24|184.69|182.29|182.06|179.66|0
1655212800000|2022-06-14 13:20:00|182.53|180.13|181.23|178.83|182.8|180.4|181|178.6|0
1655213100000|2022-06-14 13:25:00|181.16|178.76|184.77|182.37|184.77|182.37|181.16|178.76|0
1655213400000|2022-06-14 13:30:00|184.84|182.44|185.71|183.31|188.11|185.71|184.21|181.81|0
1655213700000|2022-06-14 13:35:00|185.56|183.16|186.75|184.35|187.23|184.83|184.68|182.28|0
1655214000000|2022-06-14 13:40:00|187.23|184.83|192.32|189.92|192.32|189.92|187.23|184.83|0
1655214300000|2022-06-14 13:45:00|189.83|187.43|186.26|183.86|189.83|187.43|184.42|182.02|0
1655214600000|2022-06-14 13:50:00|186.18|183.78|185.37|182.97|188.93|186.53|182.99|180.59|0
1655214900000|2022-06-14 13:55:00|185.13|182.73|179.81|177.41|185.45|183.05|179.42|177.02|0
1655215200000|2022-06-14 14:00:00|180.04|177.64|181.93|179.53|182.09|179.69|178.64|176.24|0
1655215500000|2022-06-14 14:05:00|181.85|179.45|184.03|181.63|184.63|182.23|180.67|178.27|0
1655215800000|2022-06-14 14:10:00|183.99|181.59|186.15|183.75|186.91|184.51|183.51|181.11|0
1655216100000|2022-06-14 14:15:00|186.63|184.23|187.6|185.2|187.84|185.44|185.9|183.5|0
1655216400000|2022-06-14 14:20:00|188.08|185.68|184.63|182.23|190.37|187.97|183.66|181.26|0
1655216700000|2022-06-14 14:25:00|185.04|182.64|189.73|187.33|189.73|187.33|183.9|181.5|0
1655217000000|2022-06-14 14:30:00|189.97|187.57|188.42|186.02|190.79|188.39|187.36|184.96|0
1655217300000|2022-06-14 14:35:00|188.33|185.93|189.15|186.75|190.21|187.81|187.44|185.04|0
1655217600000|2022-06-14 14:40:00|189.64|187.24|190.19|187.79|192.86|190.46|188.98|186.58|0
1655217900000|2022-06-14 14:45:00|189.53|187.13|184.35|181.95|190.52|188.12|184.35|181.95|0
1655218200000|2022-06-14 14:50:00|184.19|181.79|185.59|183.19|185.83|183.43|182.27|179.87|0
1655218500000|2022-06-14 14:55:00|185.83|183.43|185.67|183.27|186.56|184.16|184.3|181.9|0
1655218800000|2022-06-14 15:00:00|186.15|183.75|185.34|182.94|186.47|184.07|183.58|181.18|0
1655219100000|2022-06-14 15:05:00|185.18|182.78|189.15|186.75|189.4|187|185.18|182.78|0
1655219400000|2022-06-14 15:10:00|189.24|186.84|190.22|187.82|190.88|188.48|189.07|186.67|0
1655219700000|2022-06-14 15:15:00|190.3|187.9|189.29|186.89|191.87|189.47|188.32|185.92|0
1655220000000|2022-06-14 15:20:00|189.54|187.14|187.57|185.17|191.76|189.36|187.57|185.17|0
1655220300000|2022-06-14 15:25:00|187.73|185.33|188.55|186.15|188.71|186.31|186.11|183.71|0
1655220600000|2022-06-14 15:30:00|188.63|186.23|186.83|184.43|190.68|188.28|186.43|184.03|0
1655220900000|2022-06-14 15:35:00|186.75|184.35|188.06|185.66|188.47|186.07|184.89|182.49|0
1655221200000|2022-06-14 15:40:00|188.15|185.75|185.87|183.47|188.64|186.24|185.47|183.07|0
1655221500000|2022-06-14 15:45:00|185.79|183.39|187.98|185.58|188.3|185.9|185.06|182.66|0
1655221800000|2022-06-14 15:50:00|188.14|185.74|187.16|184.76|189.37|186.97|186.75|184.35|0
1655222100000|2022-06-14 15:55:00|187.08|184.68|185.94|183.54|187.32|184.92|184.89|182.49|0
1655222400000|2022-06-14 16:00:00|186.02|183.62|189.77|187.37|190.51|188.11|186.02|183.62|0
1655222700000|2022-06-14 16:05:00|190.02|187.62|190.26|187.86|191|188.6|189.69|187.29|0
1655223000000|2022-06-14 16:10:00|190.34|187.94|189.1|186.7|190.59|188.19|187.78|185.38|0
1655223300000|2022-06-14 16:15:00|189.19|186.79|186.14|183.74|189.93|187.53|185.74|183.34|0
1655223600000|2022-06-14 16:20:00|186.06|183.66|187.2|184.8|188.52|186.12|185.09|182.69|0
1655223900000|2022-06-14 16:25:00|187.12|184.72|188.27|185.87|188.6|186.2|187.12|184.72|0
1655224200000|2022-06-14 16:30:00|188.19|185.79|189.01|186.61|189.92|187.52|187.53|185.13|0
1655224500000|2022-06-14 16:35:00|189.09|186.69|190.25|187.85|191|188.6|188.76|186.36|0
1655224800000|2022-06-14 16:40:00|190.29|187.89|191.88|189.48|191.97|189.57|188.9|186.5|0
1655225100000|2022-06-14 16:45:00|192.22|189.82|191.13|188.73|192.63|190.23|191.05|188.65|0
1655225400000|2022-06-14 16:50:00|191.3|188.9|191.13|188.73|192.46|190.06|190.39|187.99|0
1655225700000|2022-06-14 16:55:00|190.64|188.24|188.91|186.51|190.8|188.4|188.82|186.42|0
1655226000000|2022-06-14 17:00:00|189.07|186.67|189.07|186.67|190.47|188.07|187.76|185.36|0
1655226300000|2022-06-14 17:05:00|189.15|186.75|186.38|183.98|189.72|187.32|185.97|183.57|0
1655226600000|2022-06-14 17:10:00|186.21|183.81|187.02|184.62|187.51|185.11|185.73|183.33|0
1655226900000|2022-06-14 17:15:00|186.82|184.42|182.99|180.59|187.02|184.62|182.35|179.95|0
1655227200000|2022-06-14 17:20:00|182.83|180.43|183.15|180.75|183.15|180.75|181.16|178.76|0
1655227500000|2022-06-14 17:25:00|183.07|180.67|186.12|183.72|186.12|183.72|183.07|180.67|0
1655227800000|2022-06-14 17:30:00|186.61|184.21|188.23|185.83|188.48|186.08|185.88|183.48|0
1655228100000|2022-06-14 17:35:00|188.4|186|190.2|187.8|190.28|187.88|187.83|185.43|0
1655228400000|2022-06-14 17:40:00|190.7|188.3|192.27|189.87|193.18|190.78|189.87|187.47|0
1655228700000|2022-06-14 17:45:00|192.14|189.74|192.26|189.86|193.35|190.95|190.77|188.37|0
1655229000000|2022-06-14 17:50:00|192.1|189.7|190.94|188.54|192.6|190.2|190.85|188.45|0
1655229300000|2022-06-14 17:55:00|191.18|188.78|191.76|189.36|191.89|189.49|190.03|187.63|0
1655229600000|2022-06-14 18:00:00|191.43|189.03|189.39|186.99|191.51|189.11|188.65|186.25|0
1655229900000|2022-06-14 18:05:00|189.47|187.07|187.25|184.85|189.96|187.56|186.6|184.2|0
1655230200000|2022-06-14 18:10:00|187.29|184.89|190.21|187.81|190.87|188.47|187.29|184.89|0
1655230500000|2022-06-14 18:15:00|190.04|187.64|189.29|186.89|190.45|188.05|189.13|186.73|0
1655230800000|2022-06-14 18:20:00|189.21|186.81|189.46|187.06|189.87|187.47|187.98|185.58|0
1655231100000|2022-06-14 18:25:00|189.58|187.18|189.37|186.97|190.53|188.13|188.63|186.23|0
1655231400000|2022-06-14 18:30:00|189.45|187.05|189.45|187.05|191.69|189.29|189.37|186.97|0
1655231700000|2022-06-14 18:35:00|189.37|186.97|189.04|186.64|190.28|187.88|188.38|185.98|0
1655232000000|2022-06-14 18:40:00|189.28|186.88|192.1|189.7|192.35|189.95|188.96|186.56|0
1655232300000|2022-06-14 18:45:00|192.14|189.74|193.52|191.12|193.77|191.37|191.02|188.62|0
1655232600000|2022-06-14 18:50:00|193.6|191.2|193.56|191.16|194.44|192.04|192.01|189.61|0
1655232900000|2022-06-14 18:55:00|193.68|191.28|193.85|191.45|194.18|191.78|192.84|190.44|0
1655233200000|2022-06-14 19:00:00|194.1|191.7|192.2|189.8|194.6|192.2|191.7|189.3|0
1655233500000|2022-06-14 19:05:00|192.46|190.06|194.89|192.49|194.98|192.58|192.2|189.8|0
1655233800000|2022-06-14 19:10:00|194.81|192.41|196.14|193.74|197.1|194.7|193.8|191.4|0
1655234100000|2022-06-14 19:15:00|196.22|193.82|196.73|194.33|197.33|194.93|195.79|193.39|0
1655234400000|2022-06-14 19:20:00|196.65|194.25|196.05|193.65|196.65|194.25|194.69|192.29|0
1655234700000|2022-06-14 19:25:00|195.96|193.56|191.23|188.83|196.13|193.73|190.81|188.41|0
1655235000000|2022-06-14 19:30:00|191.06|188.66|188.98|186.58|191.4|189|187.33|184.93|0
1655235300000|2022-06-14 19:35:00|188.94|186.54|185.12|182.72|188.94|186.54|184.06|181.66|0
1655235600000|2022-06-14 19:40:00|185.2|182.8|186.99|184.59|187.08|184.68|182.77|180.37|0
1655235900000|2022-06-14 19:45:00|186.5|184.1|183.45|181.05|187.24|184.84|182.52|180.12|0
1655236200000|2022-06-14 19:50:00|183.57|181.17|186.99|184.59|187.89|185.49|183.57|181.17|0
1655236500000|2022-06-14 19:55:00|186.83|184.43|186.74|184.34|187.98|185.58|186.01|183.61|0
1655236800000|2022-06-14 20:00:00|186.54|184.14|188.71|186.31|188.96|186.56|185.59|183.19|0
1655237100000|2022-06-14 20:05:00|188.8|186.4|187.97|185.57|188.88|186.48|187.6|185.2|0
1655237400000|2022-06-14 20:10:00|187.89|185.49|188.59|186.19|188.59|186.19|187.06|184.66|0
1655237700000|2022-06-14 20:15:00|188.83|186.03|188.82|186.02|189.16|186.36|188.5|185.7|0
1655238000000|2022-06-14 20:20:00|188.95|186.15|189.8|187|191.19|188.39|188.95|186.15|0
1655238300000|2022-06-14 20:25:00|189.55|186.75|190.21|187.41|190.21|187.41|189.55|186.75|0
1655238600000|2022-06-14 20:30:00|190.13|187.33|189.3|186.5|190.21|187.41|188.72|185.92|0
1655238900000|2022-06-14 20:35:00|189.34|186.54|188.8|186|189.34|186.54|188.76|185.96|0
1655239200000|2022-06-14 20:40:00|188.85|186.05|188.22|185.42|188.93|186.13|188.22|185.42|0
1655239500000|2022-06-14 20:45:00|188.18|185.38|187.73|184.93|188.72|185.92|187.65|184.85|0
1655239800000|2022-06-14 20:50:00|187.69|184.89|187.77|184.97|187.94|185.14|187.56|184.76|0
1655240100000|2022-06-14 20:55:00|187.73|184.93|187.44|184.64|188.75|185.95|187.44|184.64|0
1655240400000|2022-06-14 21:00:00|187.49|184.69|187.37|184.57|187.78|184.98|187.37|184.57|0
1655240700000|2022-06-14 21:05:00|187.36|184.56|187.76|184.96|188.05|185.25|187.31|184.51|0
1655241000000|2022-06-14 21:10:00|187.74|184.94|187.58|184.78|187.74|184.94|187.58|184.78|0
1655241300000|2022-06-14 21:15:00|187.62|184.82|187.84|185.04|187.84|185.04|187.57|184.77|0
1655241600000|2022-06-14 21:20:00|187.87|185.07|187.73|184.93|187.87|185.07|187.73|184.93|0
1655241900000|2022-06-14 21:25:00|187.78|184.98|187.81|185.01|187.86|185.06|187.78|184.98|0
1655242200000|2022-06-14 21:30:00|187.8|185|187.82|185.02|187.82|185.02|187.78|184.98|0
1655242500000|2022-06-14 21:35:00|187.85|185.05|187.72|184.92|187.85|185.05|187.72|184.92|0
1655242800000|2022-06-14 21:40:00|187.67|184.87|187.34|184.54|187.74|184.94|187.34|184.54|0
1655243100000|2022-06-14 21:45:00|187.37|184.57|187.33|184.53|187.42|184.62|187.33|184.53|0
1655243400000|2022-06-14 21:50:00|187.32|184.52|187.5|184.7|187.59|184.79|187.32|184.52|0
1655243700000|2022-06-14 21:55:00|187.6|184.8|187.51|184.71|187.61|184.81|187.5|184.7|0
1655244000000|2022-06-14 22:00:00|187.08|184.28|186.02|183.22|187.12|184.32|185.89|183.09|0
1655244300000|2022-06-14 22:05:00|185.97|183.17|186.46|183.66|186.54|183.74|185.57|182.77|0
1655244600000|2022-06-14 22:10:00|186.3|183.5|186.73|183.93|187.51|184.71|186.3|183.5|0
1655244900000|2022-06-14 22:15:00|186.69|183.89|187.5|184.7|187.66|184.86|186.61|183.81|0
1655245200000|2022-06-14 22:20:00|187.46|184.66|186.11|183.31|187.66|184.86|186.11|183.31|0
1655245500000|2022-06-14 22:25:00|186.16|183.36|186.36|183.56|186.44|183.64|186.03|183.23|0
1655245800000|2022-06-14 22:30:00|186.4|183.6|185.87|183.07|186.4|183.6|185.75|182.95|0
1655246100000|2022-06-14 22:35:00|185.78|182.98|185.62|182.82|186.19|183.39|185.62|182.82|0
1655246400000|2022-06-14 22:40:00|185.58|182.78|185.34|182.54|185.62|182.82|184.81|182.01|0
1655246700000|2022-06-14 22:45:00|185.29|182.49|185.13|182.33|185.29|182.49|184.97|182.17|0
1655247000000|2022-06-14 22:50:00|185.05|182.25|186.1|183.3|186.1|183.3|185.05|182.25|0
1655247300000|2022-06-14 22:55:00|186.14|183.34|186.54|183.74|186.54|183.74|186.1|183.3|0
1655247600000|2022-06-14 23:00:00|186.5|183.7|186.26|183.46|186.58|183.78|186.05|183.25|0
1655247900000|2022-06-14 23:05:00|186.22|183.42|186.58|183.78|186.58|183.78|186.17|183.37|0
1655248200000|2022-06-14 23:10:00|186.74|183.94|187.39|184.59|187.72|184.92|186.66|183.86|0
1655248500000|2022-06-14 23:15:00|187.27|184.47|187.47|184.67|187.96|185.16|187.27|184.47|0
1655248800000|2022-06-14 23:20:00|187.51|184.71|185.76|182.96|187.8|185|185.76|182.96|0
1655249100000|2022-06-14 23:25:00|185.68|182.88|185.76|182.96|185.76|182.96|185.43|182.63|0
1655249400000|2022-06-14 23:30:00|185.67|182.87|185.51|182.71|186|183.2|185.43|182.63|0
1655249700000|2022-06-14 23:35:00|185.55|182.75|185.51|182.71|186.4|183.6|185.51|182.71|0
1655250000000|2022-06-14 23:40:00|185.55|182.75|185.26|182.46|186.03|183.23|185.26|182.46|0
1655250300000|2022-06-14 23:45:00|185.18|182.38|184.29|181.49|185.34|182.54|184.29|181.49|0
1655250600000|2022-06-14 23:50:00|184.21|181.41|183.08|180.28|184.25|181.45|183|180.2|0
1655250900000|2022-06-14 23:55:00|183|180.2|182.6|179.8|183.08|180.28|181.57|178.77|0
1655251200000|2022-06-15 00:00:00|182.68|179.88|182.52|179.72|183.16|180.36|182.36|179.56|0
1655251500000|2022-06-15 00:05:00|182.6|179.8|183.4|180.6|184.04|181.24|182.6|179.8|0
1655251800000|2022-06-15 00:10:00|183.44|180.64|183.47|180.67|183.92|181.12|183.4|180.6|0
1655252100000|2022-06-15 00:15:00|183.72|180.92|182.91|180.11|184.12|181.32|182.63|179.83|0
1655252400000|2022-06-15 00:20:00|182.95|180.15|183.55|180.75|184.11|181.31|182.83|180.03|0
1655252700000|2022-06-15 00:25:00|183.47|180.67|184.11|181.31|184.43|181.63|183.47|180.67|0
1655253000000|2022-06-15 00:30:00|184.15|181.35|183.95|181.15|184.43|181.63|183.3|180.5|0
1655253300000|2022-06-15 00:35:00|183.91|181.11|183.62|180.82|184.43|181.63|183.46|180.66|0
1655253600000|2022-06-15 00:40:00|183.46|180.66|184.22|181.42|184.38|181.58|183.46|180.66|0
1655253900000|2022-06-15 00:45:00|184.3|181.5|184.66|181.86|185.07|182.27|184.18|181.38|0
1655254200000|2022-06-15 00:50:00|184.82|182.02|185.47|182.67|185.96|183.16|184.74|181.94|0
1655254500000|2022-06-15 00:55:00|185.43|182.63|185.06|182.26|185.87|183.07|184.82|182.02|0
1655254800000|2022-06-15 01:00:00|184.94|182.14|183.85|181.05|185.02|182.22|183.37|180.57|0
1655255100000|2022-06-15 01:05:00|183.77|180.97|183.93|181.13|185.14|182.34|183.77|180.97|0
1655255400000|2022-06-15 01:10:00|184.01|181.21|184.41|181.61|184.49|181.69|183.36|180.56|0
1655255700000|2022-06-15 01:15:00|184.65|181.85|183.84|181.04|184.97|182.17|183.6|180.8|0
1655256000000|2022-06-15 01:20:00|184|181.2|182.88|180.08|184.32|181.52|182.88|180.08|0
1655256300000|2022-06-15 01:25:00|182.72|179.92|182.87|180.07|183.12|180.32|181.76|178.96|0
1655256600000|2022-06-15 01:30:00|182.79|179.99|182.31|179.51|183.19|180.39|182.31|179.51|0
1655256900000|2022-06-15 01:35:00|182.27|179.47|182.39|179.59|183.11|180.31|182.23|179.43|0
1655257200000|2022-06-15 01:40:00|182.31|179.51|181.71|178.91|182.67|179.87|181.67|178.87|0
1655257500000|2022-06-15 01:45:00|181.59|178.79|181.99|179.19|182.55|179.75|181.35|178.55|0
1655257800000|2022-06-15 01:50:00|181.91|179.11|183.82|181.02|183.82|181.02|181.87|179.07|0
1655258100000|2022-06-15 01:55:00|183.74|180.94|183.5|180.7|183.74|180.94|183.1|180.3|0
1655258400000|2022-06-15 02:00:00|183.42|180.62|181.94|179.14|183.99|181.19|181.66|178.86|0
1655258700000|2022-06-15 02:05:00|181.9|179.1|181.62|178.82|182.46|179.66|181.57|178.77|0
1655259000000|2022-06-15 02:10:00|181.57|178.77|181.49|178.69|181.89|179.09|181.41|178.61|0
1655259300000|2022-06-15 02:15:00|181.57|178.77|181.49|178.69|182.09|179.29|181.33|178.53|0
1655259600000|2022-06-15 02:20:00|181.33|178.53|181.33|178.53|181.81|179.01|181.01|178.21|0
1655259900000|2022-06-15 02:25:00|181.29|178.49|182.09|179.29|182.09|179.29|181.17|178.37|0
1655260200000|2022-06-15 02:30:00|182.04|179.24|181.64|178.84|182.2|179.4|181.48|178.68|0
1655260500000|2022-06-15 02:35:00|181.56|178.76|180.96|178.16|181.64|178.84|180.84|178.04|0
1655260800000|2022-06-15 02:40:00|180.88|178.08|180.6|177.8|181.04|178.24|180.52|177.72|0
1655261100000|2022-06-15 02:45:00|180.52|177.72|181.39|178.59|181.47|178.67|180.32|177.52|0
1655261400000|2022-06-15 02:50:00|181.44|178.64|181.55|178.75|181.71|178.91|181.23|178.43|0
1655261700000|2022-06-15 02:55:00|181.51|178.71|181.63|178.83|181.67|178.87|180.91|178.11|0
1655262000000|2022-06-15 03:00:00|181.55|178.75|181.47|178.67|181.63|178.83|181.03|178.23|0
1655262300000|2022-06-15 03:05:00|181.39|178.59|181.3|178.5|181.55|178.75|180.91|178.11|0
1655262600000|2022-06-15 03:10:00|181.27|178.47|180.82|178.02|181.35|178.55|180.66|177.86|0
1655262900000|2022-06-15 03:15:00|180.66|177.86|181.06|178.26|181.38|178.58|180.58|177.78|0
1655263200000|2022-06-15 03:20:00|181.14|178.34|181.54|178.74|181.86|179.06|181.06|178.26|0
1655263500000|2022-06-15 03:25:00|181.62|178.82|181.37|178.57|181.98|179.18|181.37|178.57|0
1655263800000|2022-06-15 03:30:00|181.33|178.53|181.93|179.13|182.09|179.29|181.33|178.53|0
1655264100000|2022-06-15 03:35:00|182.01|179.21|182.49|179.69|182.73|179.93|181.93|179.13|0
1655264400000|2022-06-15 03:40:00|182.53|179.73|182.57|179.77|182.73|179.93|182.41|179.61|0
1655264700000|2022-06-15 03:45:00|182.65|179.85|182.56|179.76|182.88|180.08|182.4|179.6|0
1655265000000|2022-06-15 03:50:00|182.52|179.72|183.28|180.48|183.36|180.56|182.48|179.68|0
1655265300000|2022-06-15 03:55:00|183.2|180.4|183.68|180.88|183.76|180.96|182.96|180.16|0
1655265600000|2022-06-15 04:00:00|183.6|180.8|183.6|180.8|183.76|180.96|183.52|180.72|0
1655265900000|2022-06-15 04:05:00|183.52|180.72|183.76|180.96|183.76|180.96|183.4|180.6|0
1655266200000|2022-06-15 04:10:00|183.84|181.04|183.76|180.96|183.92|181.12|183.56|180.76|0
1655266500000|2022-06-15 04:15:00|183.72|180.92|183.19|180.39|183.72|180.92|183.03|180.23|0
1655266800000|2022-06-15 04:20:00|183.11|180.31|183.03|180.23|183.43|180.63|182.95|180.15|0
1655267100000|2022-06-15 04:25:00|182.99|180.19|183.87|181.07|183.91|181.11|182.95|180.15|0
1655267400000|2022-06-15 04:30:00|183.83|181.03|184.55|181.75|184.88|182.08|183.67|180.87|0
1655267700000|2022-06-15 04:35:00|184.6|181.8|184.55|181.75|184.84|182.04|184.39|181.59|0
1655268000000|2022-06-15 04:40:00|184.63|181.83|184.1|181.3|184.63|181.83|183.98|181.18|0
1655268300000|2022-06-15 04:45:00|184.06|181.26|184.71|181.91|184.87|182.07|184.06|181.26|0
1655268600000|2022-06-15 04:50:00|184.79|181.99|185.35|182.55|185.43|182.63|184.79|181.99|0
1655268900000|2022-06-15 04:55:00|185.27|182.47|186|183.2|186.49|183.69|185.27|182.47|0
1655269200000|2022-06-15 05:00:00|185.92|183.12|186.08|183.28|186.41|183.61|185.31|182.51|0
1655269500000|2022-06-15 05:05:00|186.16|183.36|186|183.2|186.77|183.97|185.51|182.71|0
1655269800000|2022-06-15 05:10:00|186.08|183.28|186.53|183.73|186.73|183.93|185.83|183.03|0
1655270100000|2022-06-15 05:15:00|186.4|183.6|185.75|182.95|186.48|183.68|185.67|182.87|0
1655270400000|2022-06-15 05:20:00|185.79|182.99|187.3|184.5|187.3|184.5|185.42|182.62|0
1655270700000|2022-06-15 05:25:00|187.21|184.41|187.37|184.57|188.03|185.23|187.13|184.33|0
1655271000000|2022-06-15 05:30:00|187.46|184.66|187.54|184.74|187.7|184.9|186.8|184|0
1655271300000|2022-06-15 05:35:00|187.45|184.65|186.55|183.75|187.62|184.82|186.47|183.67|0
1655271600000|2022-06-15 05:40:00|186.47|183.67|185.94|183.14|187.12|184.32|185.9|183.1|0
1655271900000|2022-06-15 05:45:00|186.02|183.22|184.43|181.63|186.22|183.42|184.39|181.59|0
1655272200000|2022-06-15 05:50:00|184.48|181.68|183.22|180.42|184.84|182.04|182.98|180.18|0
1655272500000|2022-06-15 05:55:00|183.14|180.34|184.1|181.3|184.1|181.3|182.1|179.3|0
1655272800000|2022-06-15 06:00:00|184.27|181.47|184.22|181.42|185.32|182.52|182.9|180.1|0
1655273100000|2022-06-15 06:05:00|184.18|181.38|182.17|179.37|184.18|181.38|182.17|179.37|0
1655273400000|2022-06-15 06:10:00|182.21|179.41|183.21|180.41|183.37|180.57|182.09|179.29|0
1655273700000|2022-06-15 06:15:00|183.29|180.49|183.09|180.29|184.26|181.46|182.81|180.01|0
1655274000000|2022-06-15 06:20:00|183.21|180.41|181.76|178.96|183.21|180.41|181.36|178.56|0
1655274300000|2022-06-15 06:25:00|181.84|179.04|182|179.2|182.8|180|181.36|178.56|0
1655274600000|2022-06-15 06:30:00|181.88|179.08|182.8|180|183.4|180.6|181.88|179.08|0
1655274900000|2022-06-15 06:35:00|182.76|179.96|182.39|179.59|183.04|180.24|182.08|179.28|0
1655275200000|2022-06-15 06:40:00|182.47|179.67|182.31|179.51|183.03|180.23|182.23|179.43|0
1655275500000|2022-06-15 06:45:00|182.39|179.59|183.51|180.71|183.59|180.79|182.31|179.51|0
1655275800000|2022-06-15 06:50:00|183.67|180.87|182.71|179.91|183.92|181.12|182.71|179.91|0
1655276100000|2022-06-15 06:55:00|182.75|179.95|182.22|179.42|185.22|182.42|182.06|179.26|0
1655276400000|2022-06-15 07:00:00|182.34|179.54|182.34|179.54|182.42|179.62|180.7|177.9|0
1655276700000|2022-06-15 07:05:00|182.22|179.82|183.15|180.75|183.71|181.31|181.98|179.58|0
1655277000000|2022-06-15 07:10:00|182.94|180.54|183.83|181.43|183.83|181.43|182.34|179.94|0
1655277300000|2022-06-15 07:15:00|183.67|181.27|181.93|179.53|183.75|181.35|181.49|179.09|0
1655277600000|2022-06-15 07:20:00|181.89|179.49|183.34|180.94|183.74|181.34|181.89|179.49|0
1655277900000|2022-06-15 07:25:00|183.46|181.06|182.57|180.17|184.15|181.75|182.53|180.13|0
1655278200000|2022-06-15 07:30:00|182.53|180.13|181.4|179|183.74|181.34|181.08|178.68|0
1655278500000|2022-06-15 07:35:00|181.48|179.08|180.36|177.96|181.68|179.28|180.12|177.72|0
1655278800000|2022-06-15 07:40:00|180.28|177.88|180.88|178.48|181.64|179.24|179.72|177.32|0
1655279100000|2022-06-15 07:45:00|180.96|178.56|183.16|180.76|184.87|182.47|180.96|178.56|0
1655279400000|2022-06-15 07:50:00|183.49|181.09|180.99|178.59|183.49|181.09|180.51|178.11|0
1655279700000|2022-06-15 07:55:00|180.91|178.51|180.03|177.63|181.03|178.63|179.92|177.52|0
1655280000000|2022-06-15 08:00:00|180.19|177.79|180.91|178.51|180.91|178.51|179.32|176.92|0
1655280300000|2022-06-15 08:05:00|180.83|178.43|178.92|176.52|180.91|178.51|178.13|175.73|0
1655280600000|2022-06-15 08:10:00|178.76|176.36|178.48|176.08|179.19|176.79|178.32|175.92|0
1655280900000|2022-06-15 08:15:00|178.6|176.2|178.12|175.72|179.07|176.67|177.89|175.49|0
1655281200000|2022-06-15 08:20:00|178.04|175.64|177.96|175.56|178.43|176.03|177.69|175.29|0
1655281500000|2022-06-15 08:25:00|177.8|175.4|177.9|175.5|178.66|176.26|176.62|174.22|0
1655281800000|2022-06-15 08:30:00|177.78|175.38|177|174.6|177.86|175.46|176.76|174.36|0
1655282100000|2022-06-15 08:35:00|177.07|174.67|177.07|174.67|177.86|175.46|177|174.6|0
1655282400000|2022-06-15 08:40:00|176.99|174.59|178.25|175.85|178.25|175.85|176.64|174.24|0
1655282700000|2022-06-15 08:45:00|178.17|175.77|179.63|177.23|179.83|177.43|178.01|175.61|0
1655283000000|2022-06-15 08:50:00|179.83|177.43|179.51|177.11|180.22|177.82|179.43|177.03|0
1655283300000|2022-06-15 08:55:00|179.55|177.15|179.74|177.34|180.06|177.66|179.35|176.95|0
1655283600000|2022-06-15 09:00:00|179.66|177.26|180.9|178.5|180.98|178.58|179.54|177.14|0
1655283900000|2022-06-15 09:05:00|180.98|178.58|180.41|178.01|181.05|178.65|180.17|177.77|0
1655284200000|2022-06-15 09:10:00|180.65|178.25|181.13|178.73|181.73|179.33|180.57|178.17|0
1655284500000|2022-06-15 09:15:00|181.21|178.81|180.73|178.33|181.37|178.97|180.09|177.69|0
1655284800000|2022-06-15 09:20:00|180.65|178.25|181.05|178.65|181.53|179.13|180.49|178.09|0
1655285100000|2022-06-15 09:25:00|181.04|178.64|180.16|177.76|181.28|178.88|180|177.6|0
1655285400000|2022-06-15 09:30:00|180.05|177.65|179.36|176.96|180.24|177.84|179.09|176.69|0
1655285700000|2022-06-15 09:35:00|179.44|177.04|180.72|178.32|180.96|178.56|179.36|176.96|0
1655286000000|2022-06-15 09:40:00|180.64|178.24|178.8|176.4|180.72|178.32|178.41|176.01|0
1655286300000|2022-06-15 09:45:00|178.77|176.37|179.64|177.24|179.91|177.51|178.41|176.01|0
1655286600000|2022-06-15 09:50:00|179.6|177.2|180.39|177.99|180.55|178.15|179.2|176.8|0
1655286900000|2022-06-15 09:55:00|180.47|178.07|179.19|176.79|180.91|178.51|179.11|176.71|0
1655287200000|2022-06-15 10:00:00|179.15|176.75|180.03|177.63|180.54|178.14|179.15|176.75|0
1655287500000|2022-06-15 10:05:00|179.99|177.59|180.46|178.06|181.02|178.62|179.99|177.59|0
1655287800000|2022-06-15 10:10:00|180.5|178.1|179.98|177.58|180.54|178.14|179.9|177.5|0
1655288100000|2022-06-15 10:15:00|179.9|177.5|179.74|177.34|180.7|178.3|179.5|177.1|0
1655288400000|2022-06-15 10:20:00|179.78|177.38|180.69|178.29|180.93|178.53|179.66|177.26|0
1655288700000|2022-06-15 10:25:00|180.61|178.21|181.37|178.97|181.89|179.49|180.45|178.05|0
1655289000000|2022-06-15 10:30:00|181.41|179.01|182.17|179.77|182.17|179.77|180.45|178.05|0
1655289300000|2022-06-15 10:35:00|182.21|179.81|180.61|178.21|182.42|180.02|179.73|177.33|0
1655289600000|2022-06-15 10:40:00|180.53|178.13|180.49|178.09|180.92|178.52|180.13|177.73|0
1655289900000|2022-06-15 10:45:00|180.52|178.12|180.96|178.56|181|178.6|180.04|177.64|0
1655290200000|2022-06-15 10:50:00|181|178.6|181.24|178.84|181.6|179.2|180.36|177.96|0
1655290500000|2022-06-15 10:55:00|181.36|178.96|181.55|179.15|181.72|179.32|180.68|178.28|0
1655290800000|2022-06-15 11:00:00|181.23|178.83|182.36|179.96|182.44|180.04|180.52|178.12|0
1655291100000|2022-06-15 11:05:00|182.6|180.2|181.15|178.75|182.6|180.2|181.15|178.75|0
1655291400000|2022-06-15 11:10:00|181.23|178.83|180.35|177.95|181.55|179.15|180.35|177.95|0
1655291700000|2022-06-15 11:15:00|180.31|177.91|179.71|177.31|180.31|177.91|179.08|176.68|0
1655292000000|2022-06-15 11:20:00|179.67|177.27|178.28|175.88|179.71|177.31|178.28|175.88|0
1655292300000|2022-06-15 11:25:00|178.36|175.96|177.25|174.85|178.36|175.96|177.25|174.85|0
1655292600000|2022-06-15 11:30:00|177.33|174.93|176.27|173.87|177.88|175.48|176.15|173.75|0
1655292900000|2022-06-15 11:35:00|176.31|173.91|177.8|175.4|177.96|175.56|176.23|173.83|0
1655293200000|2022-06-15 11:40:00|177.96|175.56|177.72|175.32|178.04|175.64|177.17|174.77|0
1655293500000|2022-06-15 11:45:00|177.68|175.28|178.58|176.18|178.9|176.5|177.68|175.28|0
1655293800000|2022-06-15 11:50:00|178.5|176.1|175.67|173.27|178.74|176.34|174.97|172.57|0
1655294100000|2022-06-15 11:55:00|175.75|173.35|174.87|172.47|176.61|174.21|174.48|172.08|0
1655294400000|2022-06-15 12:00:00|174.95|172.55|174.95|172.55|176.39|173.99|174.48|172.08|0
1655294700000|2022-06-15 12:05:00|174.79|172.39|176.31|173.91|176.43|174.03|174.52|172.12|0
1655295000000|2022-06-15 12:10:00|176.27|173.87|177.33|174.93|178.63|176.23|175.57|173.17|0
1655295300000|2022-06-15 12:15:00|177.37|174.97|178.07|175.67|178.47|176.07|176.97|174.57|0
1655295600000|2022-06-15 12:20:00|178.23|175.83|176.89|174.49|178.23|175.83|176.11|173.71|0
1655295900000|2022-06-15 12:25:00|176.81|174.41|177.48|175.08|177.83|175.43|176.42|174.02|0
1655296200000|2022-06-15 12:30:00|177.67|175.27|176.57|174.17|178.46|176.06|175.4|173|0
1655296500000|2022-06-15 12:35:00|176.49|174.09|176.65|174.25|177.28|174.88|176.02|173.62|0
1655296800000|2022-06-15 12:40:00|176.61|174.21|175.78|173.38|177.82|175.42|175.55|173.15|0
1655297100000|2022-06-15 12:45:00|175.71|173.31|173.61|171.21|175.98|173.58|173.53|171.13|0
1655297400000|2022-06-15 12:50:00|173.76|171.36|174.63|172.23|174.63|172.23|173.08|170.68|0
1655297700000|2022-06-15 12:55:00|174.71|172.31|174.55|172.15|175.56|173.16|174.24|171.84|0
1655298000000|2022-06-15 13:00:00|174.24|171.84|175.64|173.24|175.79|173.39|173.62|171.22|0
1655298300000|2022-06-15 13:05:00|175.56|173.16|176.02|173.62|176.1|173.7|175.01|172.61|0
1655298600000|2022-06-15 13:10:00|176.1|173.7|174.36|171.96|176.23|173.83|174.13|171.73|0
1655298900000|2022-06-15 13:15:00|174.44|172.04|173.89|171.49|175.53|173.13|173.81|171.41|0
1655299200000|2022-06-15 13:20:00|173.81|171.41|174.51|172.11|174.59|172.19|173.66|171.26|0
1655299500000|2022-06-15 13:25:00|174.43|172.03|174.66|172.26|174.9|172.5|174.12|171.72|0
1655299800000|2022-06-15 13:30:00|174.27|171.87|172.77|170.37|175.71|173.31|171.53|169.13|0
1655300100000|2022-06-15 13:35:00|172.53|170.13|172.76|170.36|175.02|172.62|171.38|168.98|0
1655300400000|2022-06-15 13:40:00|172.84|170.44|168.92|166.52|172.84|170.44|167.72|165.32|0
1655300700000|2022-06-15 13:45:00|168.38|165.98|167.62|165.22|168.84|166.44|167.16|164.76|0
1655301000000|2022-06-15 13:50:00|167.47|165.07|167.24|164.84|167.92|165.52|164.67|162.27|0
1655301300000|2022-06-15 13:55:00|167.32|164.92|166.25|163.85|167.32|164.92|164.74|162.34|0
1655301600000|2022-06-15 14:00:00|166.18|163.78|164.51|162.11|166.86|164.46|164.06|161.66|0
1655301900000|2022-06-15 14:05:00|164.74|162.34|164.74|162.34|164.89|162.49|163.46|161.06|0
1655302200000|2022-06-15 14:10:00|164.44|162.04|165.72|163.32|165.72|163.32|163.83|161.43|0
1655302500000|2022-06-15 14:15:00|166.02|163.62|166.88|164.48|167.56|165.16|165.14|162.74|0
1655302800000|2022-06-15 14:20:00|167.1|164.7|166.95|164.55|168.09|165.69|166.49|164.09|0
1655303100000|2022-06-15 14:25:00|166.8|164.4|166.8|164.4|167.86|165.46|166.42|164.02|0
1655303400000|2022-06-15 14:30:00|166.57|164.17|168.62|166.22|169.62|167.22|166.57|164.17|0
1655303700000|2022-06-15 14:35:00|168.47|166.07|169|166.6|169.24|166.84|167.93|165.53|0
1655304000000|2022-06-15 14:40:00|169.16|166.76|169.85|167.45|170.16|167.76|168.62|166.22|0
1655304300000|2022-06-15 14:45:00|170.16|167.76|170.08|167.68|171.08|168.68|169.77|167.37|0
1655304600000|2022-06-15 14:50:00|170.46|168.06|172.87|170.47|173.18|170.78|169.92|167.52|0
1655304900000|2022-06-15 14:55:00|172.79|170.39|171.4|169|173.26|170.86|169.57|167.17|0
1655305200000|2022-06-15 15:00:00|171.47|169.07|171.55|169.15|172.02|169.62|170.62|168.22|0
1655305500000|2022-06-15 15:05:00|171.39|168.99|172.56|170.16|172.71|170.31|170.93|168.53|0
1655305800000|2022-06-15 15:10:00|172.64|170.24|174.2|171.8|174.36|171.96|172.09|169.69|0
1655306100000|2022-06-15 15:15:00|174.28|171.88|173.88|171.48|174.59|172.19|173.14|170.74|0
1655306400000|2022-06-15 15:20:00|173.96|171.56|173.25|170.85|175.06|172.66|173.02|170.62|0
1655306700000|2022-06-15 15:25:00|173.17|170.77|172.03|169.63|174.11|171.71|171.96|169.56|0
1655307000000|2022-06-15 15:30:00|172.19|169.79|172.5|170.1|173.05|170.65|171.41|169.01|0
1655307300000|2022-06-15 15:35:00|172.66|170.26|171.25|168.85|172.66|170.26|170.63|168.23|0
1655307600000|2022-06-15 15:40:00|171.33|168.93|170.54|168.14|171.56|169.16|169.69|167.29|0
1655307900000|2022-06-15 15:45:00|170.46|168.06|169.67|167.27|170.77|168.37|169.53|167.13|0
1655308200000|2022-06-15 15:50:00|169.71|167.31|168.14|165.74|169.9|167.5|168.14|165.74|0
1655308500000|2022-06-15 15:55:00|168.1|165.7|166.22|163.82|168.41|166.01|165.99|163.59|0
1655308800000|2022-06-15 16:00:00|166.15|163.75|165.69|163.29|166.45|164.05|165.15|162.75|0
1655309100000|2022-06-15 16:05:00|165.61|163.21|166.6|164.2|167.14|164.74|165.61|163.21|0
1655309400000|2022-06-15 16:10:00|166.76|164.36|165.15|162.75|166.76|164.36|165.07|162.67|0
1655309700000|2022-06-15 16:15:00|164.99|162.59|165.37|162.97|165.95|163.55|164.23|161.83|0
1655310000000|2022-06-15 16:20:00|164.7|162.3|163.94|161.54|164.93|162.53|163.71|161.31|0
1655310300000|2022-06-15 16:25:00|164.02|161.62|164.32|161.92|164.78|162.38|163.86|161.46|0
1655310600000|2022-06-15 16:30:00|164.17|161.77|164.62|162.22|164.93|162.53|163.41|161.01|0
1655310900000|2022-06-15 16:35:00|164.7|162.3|165.61|163.21|165.69|163.29|164.39|161.99|0
1655311200000|2022-06-15 16:40:00|165.69|163.29|166.99|164.59|167.53|165.13|165.38|162.98|0
1655311500000|2022-06-15 16:45:00|166.84|164.44|166.68|164.28|167.61|165.21|166.68|164.28|0
1655311800000|2022-06-15 16:50:00|166.53|164.13|168.92|166.52|169.15|166.75|166.53|164.13|0
1655312100000|2022-06-15 16:55:00|169|166.6|170.17|167.77|170.52|168.12|168.92|166.52|0
1655312400000|2022-06-15 17:00:00|170.32|167.92|168.84|166.44|170.32|167.92|168.37|165.97|0
1655312700000|2022-06-15 17:05:00|168.76|166.36|169.3|166.9|169.77|167.37|168.45|166.05|0
1655313000000|2022-06-15 17:10:00|169.22|166.82|168.13|165.73|169.61|167.21|167.67|165.27|0
1655313300000|2022-06-15 17:15:00|168.06|165.66|168.13|165.73|169.06|166.66|167.9|165.5|0
1655313600000|2022-06-15 17:20:00|168.05|165.65|168.46|166.06|169|166.6|167.59|165.19|0
1655313900000|2022-06-15 17:25:00|168.61|166.21|168|165.6|169.31|166.91|167.18|164.78|0
1655314200000|2022-06-15 17:30:00|167.92|165.52|168.45|166.05|168.53|166.13|167.61|165.21|0
1655314500000|2022-06-15 17:35:00|168.38|165.98|167.95|165.55|169.07|166.67|167.91|165.51|0
1655314800000|2022-06-15 17:40:00|167.99|165.59|168.6|166.2|168.84|166.44|167.91|165.51|0
1655315100000|2022-06-15 17:45:00|168.68|166.28|170.31|167.91|170.38|167.98|168.37|165.97|0
1655315400000|2022-06-15 17:50:00|170.23|167.83|167.89|165.49|171.87|169.47|167.85|165.45|0
1655315700000|2022-06-15 17:55:00|168.12|165.72|165.78|163.38|168.19|165.79|164.49|162.09|0
1655316000000|2022-06-15 18:00:00|166.12|163.72|171.95|169.55|174.56|172.16|160.34|157.94|0
1655316300000|2022-06-15 18:05:00|173.05|170.65|173.08|170.68|178.93|176.53|170.46|168.06|0
1655316600000|2022-06-15 18:10:00|172.65|170.25|171.87|169.47|176.83|174.43|171.01|168.61|0
1655316900000|2022-06-15 18:15:00|172.47|170.07|169.34|166.94|173.85|171.45|167.02|164.62|0
1655317200000|2022-06-15 18:20:00|169.42|167.02|174.13|171.73|175.65|173.25|167.25|164.85|0
1655317500000|2022-06-15 18:25:00|173.74|171.34|174.17|171.77|175.01|172.61|171.29|168.89|0
1655317800000|2022-06-15 18:30:00|175.25|172.85|180.39|177.99|183.8|181.4|173.58|171.18|0
1655318100000|2022-06-15 18:35:00|179.9|177.5|165.8|163.4|181.04|178.64|162.8|160.4|0
1655318400000|2022-06-15 18:40:00|166.8|164.4|152.72|149.84|167.53|165.13|150.58|147.7|0
1655318700000|2022-06-15 18:45:00|151.79|148.91|159.26|155.66|159.33|155.73|149.62|146.02|0
1655319000000|2022-06-15 18:50:00|158.2|154.6|162.86|159.26|165.51|161.91|155.23|151.63|0
1655319300000|2022-06-15 18:55:00|162.48|158.88|163.69|160.09|166.21|162.61|159.71|156.11|0
1655319600000|2022-06-15 19:00:00|163.39|159.79|160.84|157.96|163.39|159.92|158.01|154.41|0
1655319900000|2022-06-15 19:05:00|160.17|157.29|158.38|155.5|162.04|159.16|157.87|154.99|0
1655320200000|2022-06-15 19:10:00|158.46|155.58|160.91|158.03|163.63|160.75|156.98|154.1|0
1655320500000|2022-06-15 19:15:00|161.25|158.37|160.24|157.36|163.67|160.79|159.98|157.1|0
1655320800000|2022-06-15 19:20:00|160.13|157.25|152.88|150|160.13|157.25|152.49|149.61|0
1655321100000|2022-06-15 19:25:00|152.7|149.82|149.36|146.48|154.29|151.41|149.36|146.48|0
1655321400000|2022-06-15 19:30:00|149.5|146.62|146.53|143.65|151.06|148.18|145.18|142.3|0
1655321700000|2022-06-15 19:35:00|146.8|143.92|152.95|150.07|153.46|150.58|146.04|143.16|0
1655322000000|2022-06-15 19:40:00|153.39|150.51|156.97|154.09|157.38|154.5|151.84|148.96|0
1655322300000|2022-06-15 19:45:00|157.45|154.57|155.03|152.15|158.49|155.61|155.03|152.15|0
1655322600000|2022-06-15 19:50:00|157.08|154.2|161.36|158.48|162.42|159.54|156.93|154.05|0
1655322900000|2022-06-15 19:55:00|161.21|158.33|159.88|157|161.25|158.37|158.83|155.95|0
1655323200000|2022-06-15 20:00:00|158.76|155.88|159.28|156.4|159.58|156.7|158.61|155.73|0
1655323500000|2022-06-15 20:05:00|159.43|156.55|158.31|155.43|159.43|156.55|158.08|155.2|0
1655323800000|2022-06-15 20:10:00|158.38|155.5|160.47|157.59|160.47|157.59|158.16|155.28|0
1655324100000|2022-06-15 20:15:00|160.39|157.51|161.12|157.76|161.23|157.87|159.96|156.6|0
1655324400000|2022-06-15 20:20:00|161.2|157.84|162.61|159.25|163.22|159.86|160.96|157.6|0
1655324700000|2022-06-15 20:25:00|162.46|159.1|162.42|159.06|162.57|159.21|162.16|158.8|0
1655325000000|2022-06-15 20:30:00|162.31|158.95|161.07|157.71|162.31|158.95|160.95|157.59|0
1655325300000|2022-06-15 20:35:00|161.1|157.74|160.35|156.99|161.1|157.74|159.98|156.62|0
1655325600000|2022-06-15 20:40:00|160.43|157.07|159.83|156.47|160.73|157.37|159.83|156.47|0
1655325900000|2022-06-15 20:45:00|160.05|156.69|159.75|156.39|160.76|157.4|159.75|156.39|0
1655326200000|2022-06-15 20:50:00|159.79|156.43|159.62|156.82|160.24|157.12|159.55|156.28|0
1655326500000|2022-06-15 20:55:00|159.66|156.86|160.62|157.82|160.74|157.94|159.51|156.71|0
1655326800000|2022-06-15 21:00:00|160.63|157.83|160.44|157.64|160.68|157.88|160.4|157.6|0
1655327100000|2022-06-15 21:05:00|160.41|157.61|160.27|157.47|160.41|157.61|160.2|157.4|0
1655327400000|2022-06-15 21:10:00|160.26|157.46|160.31|157.51|160.39|157.59|160.2|157.4|0
1655327700000|2022-06-15 21:15:00|160.34|157.54|160.13|157.33|160.34|157.54|160.1|157.3|0
1655328000000|2022-06-15 21:20:00|160.12|157.32|160.19|157.39|160.24|157.44|160.01|157.21|0
1655328300000|2022-06-15 21:25:00|160.2|157.4|159.82|157.02|160.2|157.4|159.81|157.01|0
1655328600000|2022-06-15 21:30:00|159.79|156.99|159.79|156.99|159.89|157.09|159.78|156.98|0
1655328900000|2022-06-15 21:35:00|159.75|156.95|159.49|156.69|159.75|156.95|159.48|156.68|0
1655329200000|2022-06-15 21:40:00|159.48|156.68|159.26|156.46|159.5|156.7|159.22|156.42|0
1655329500000|2022-06-15 21:45:00|159.29|156.49|158.99|156.19|159.42|156.62|158.99|156.19|0
1655329800000|2022-06-15 21:50:00|159|156.2|159.26|156.46|159.26|156.46|158.98|156.18|0
1655330100000|2022-06-15 21:55:00|159.21|156.41|159.07|156.27|159.21|156.41|159.06|156.26|0
1655330400000|2022-06-15 22:00:00|157.63|154.83|158.18|155.38|158.81|156.01|157.63|154.83|0
1655330700000|2022-06-15 22:05:00|158.22|155.42|157.73|154.93|158.4|155.6|157.73|154.93|0
1655331000000|2022-06-15 22:10:00|157.81|155.01|156.45|153.65|157.81|155.01|156.3|153.5|0
1655331300000|2022-06-15 22:15:00|156.41|153.61|155.73|152.93|156.41|153.61|155.17|152.37|0
1655331600000|2022-06-15 22:20:00|155.66|152.86|156.39|153.59|156.53|153.73|155.63|152.83|0
1655331900000|2022-06-15 22:25:00|156.35|153.55|156.09|153.29|156.75|153.95|156.02|153.22|0
1655332200000|2022-06-15 22:30:00|156.02|153.22|156.2|153.4|156.68|153.88|155.73|152.93|0
1655332500000|2022-06-15 22:35:00|156.24|153.44|156.42|153.62|156.67|153.87|156.16|153.36|0
1655332800000|2022-06-15 22:40:00|156.53|153.73|156.81|154.01|157.18|154.38|156.49|153.69|0
1655333100000|2022-06-15 22:45:00|156.74|153.94|157|154.2|157.11|154.31|156.74|153.94|0
1655333400000|2022-06-15 22:50:00|156.96|154.16|157.32|154.52|157.4|154.6|156.74|153.94|0
1655333700000|2022-06-15 22:55:00|157.4|154.6|156.33|153.53|157.4|154.6|156.26|153.46|0
1655334000000|2022-06-15 23:00:00|156.3|153.5|156.99|154.19|157.02|154.22|156.22|153.42|0
1655334300000|2022-06-15 23:05:00|157.02|154.22|156.91|154.11|157.1|154.3|156.73|153.93|0
1655334600000|2022-06-15 23:10:00|156.95|154.15|157.02|154.22|157.17|154.37|156.73|153.93|0
1655334900000|2022-06-15 23:15:00|157.13|154.33|157.2|154.4|157.38|154.58|157.09|154.29|0
1655335200000|2022-06-15 23:20:00|157.16|154.36|157.23|154.43|157.23|154.43|156.94|154.14|0
1655335500000|2022-06-15 23:25:00|157.27|154.47|156.79|153.99|157.31|154.51|156.72|153.92|0
1655335800000|2022-06-15 23:30:00|156.76|153.96|156.72|153.92|156.94|154.14|156.72|153.92|0
1655336100000|2022-06-15 23:35:00|156.5|153.7|155.62|152.82|156.5|153.7|155.62|152.82|0
1655336400000|2022-06-15 23:40:00|155.7|152.9|154.57|151.77|155.84|153.04|154.57|151.77|0
1655336700000|2022-06-15 23:45:00|154.53|151.73|154.46|151.66|154.75|151.95|154.1|151.3|0
1655337000000|2022-06-15 23:50:00|154.43|151.63|154.1|151.3|154.43|151.63|153.74|150.94|0
1655337300000|2022-06-15 23:55:00|154.03|151.23|153.49|150.69|154.1|151.3|153.45|150.65|0
1655337600000|2022-06-16 00:00:00|153.81|151.01|153.34|150.54|154.6|151.8|153.34|150.54|0
1655337900000|2022-06-16 00:05:00|153.37|150.57|153.8|151|154.52|151.72|153.34|150.54|0
1655338200000|2022-06-16 00:10:00|153.84|151.04|153.3|150.5|154.23|151.43|153.3|150.5|0
1655338500000|2022-06-16 00:15:00|153.37|150.57|153.22|150.42|154.01|151.21|153.22|150.42|0
1655338800000|2022-06-16 00:20:00|153.3|150.5|152.79|149.99|153.69|150.89|152.51|149.71|0
1655339100000|2022-06-16 00:25:00|152.86|150.06|152.54|149.74|152.93|150.13|152.22|149.42|0
1655339400000|2022-06-16 00:30:00|152.5|149.7|152.5|149.7|152.57|149.77|151.93|149.13|0
1655339700000|2022-06-16 00:35:00|152.57|149.77|152.61|149.81|152.72|149.92|152.14|149.34|0
1655340000000|2022-06-16 00:40:00|152.57|149.77|152.82|150.02|152.85|150.05|152.5|149.7|0
1655340300000|2022-06-16 00:45:00|152.78|149.98|152.85|150.05|152.85|150.05|152.71|149.91|0
1655340600000|2022-06-16 00:50:00|152.82|150.02|152.49|149.69|152.85|150.05|152.49|149.69|0
1655340900000|2022-06-16 00:55:00|152.56|149.76|152.77|149.97|152.85|150.05|152.49|149.69|0
1655341200000|2022-06-16 01:00:00|152.85|150.05|152.52|149.72|152.85|150.05|152.49|149.69|0
1655341500000|2022-06-16 01:05:00|152.49|149.69|151.56|148.76|152.63|149.83|151.28|148.48|0
1655341800000|2022-06-16 01:10:00|151.49|148.69|150|147.2|151.49|148.69|150|147.2|0
1655342100000|2022-06-16 01:15:00|150.07|147.27|150.49|147.69|150.99|148.19|150.07|147.27|0
1655342400000|2022-06-16 01:20:00|150.56|147.76|151.41|148.61|151.55|148.75|150.56|147.76|0
1655342700000|2022-06-16 01:25:00|151.48|148.68|151.8|149|151.83|149.03|151.23|148.43|0
1655343000000|2022-06-16 01:30:00|151.83|149.03|152.76|149.96|152.83|150.03|151.76|148.96|0
1655343300000|2022-06-16 01:35:00|152.69|149.89|153.54|150.74|153.61|150.81|152.26|149.46|0
1655343600000|2022-06-16 01:40:00|153.51|150.71|155.42|152.62|155.42|152.62|153.51|150.71|0
1655343900000|2022-06-16 01:45:00|155.34|152.54|155.27|152.47|156|153.2|154.98|152.18|0
1655344200000|2022-06-16 01:50:00|155.41|152.61|155.19|152.39|155.63|152.83|155.05|152.25|0
1655344500000|2022-06-16 01:55:00|155.12|152.32|155.48|152.68|155.85|153.05|154.83|152.03|0
1655344800000|2022-06-16 02:00:00|155.55|152.75|154.83|152.03|155.55|152.75|154.75|151.95|0
1655345100000|2022-06-16 02:05:00|154.75|151.95|156.39|153.59|156.42|153.62|154.75|151.95|0
1655345400000|2022-06-16 02:10:00|156.42|153.62|156.35|153.55|156.93|154.13|156.06|153.26|0
1655345700000|2022-06-16 02:15:00|156.42|153.62|156.56|153.76|156.64|153.84|155.54|152.74|0
1655346000000|2022-06-16 02:20:00|156.64|153.84|156.71|153.91|156.71|153.91|155.91|153.11|0
1655346300000|2022-06-16 02:25:00|156.63|153.83|157.14|154.34|157.44|154.64|156.27|153.47|0
1655346600000|2022-06-16 02:30:00|157.07|154.27|156.34|153.54|157.22|154.42|156.19|153.39|0
1655346900000|2022-06-16 02:35:00|156.48|153.68|156.04|153.24|156.55|153.75|155.94|153.14|0
1655347200000|2022-06-16 02:40:00|156.01|153.21|155.24|152.44|156.26|153.46|155.17|152.37|0
1655347500000|2022-06-16 02:45:00|155.17|152.37|155.17|152.37|155.31|152.51|154.66|151.86|0
1655347800000|2022-06-16 02:50:00|155.24|152.44|155.38|152.58|155.45|152.65|154.73|151.93|0
1655348100000|2022-06-16 02:55:00|155.31|152.51|155.16|152.36|155.53|152.73|155.16|152.36|0
1655348400000|2022-06-16 03:00:00|155.23|152.43|154.94|152.14|155.31|152.51|154.87|152.07|0
1655348700000|2022-06-16 03:05:00|154.98|152.18|154.51|151.71|155.09|152.29|154.51|151.71|0
1655349000000|2022-06-16 03:10:00|154.58|151.78|153.93|151.13|154.65|151.85|153.93|151.13|0
1655349300000|2022-06-16 03:15:00|153.89|151.09|153.89|151.09|154.14|151.34|153.57|150.77|0
1655349600000|2022-06-16 03:20:00|153.85|151.05|153.17|150.37|153.92|151.12|153.13|150.33|0
1655349900000|2022-06-16 03:25:00|153.2|150.4|153.27|150.47|153.56|150.76|152.99|150.19|0
1655350200000|2022-06-16 03:30:00|153.35|150.55|153.7|150.9|153.77|150.97|153.13|150.33|0
1655350500000|2022-06-16 03:35:00|153.77|150.97|155.58|152.78|155.62|152.82|153.77|150.97|0
1655350800000|2022-06-16 03:40:00|155.5|152.7|155.94|153.14|156.38|153.58|155.43|152.63|0
1655351100000|2022-06-16 03:45:00|156.01|153.21|156.37|153.57|156.52|153.72|155.5|152.7|0
1655351400000|2022-06-16 03:50:00|156.3|153.5|157.03|154.23|157.1|154.3|155.9|153.1|0
1655351700000|2022-06-16 03:55:00|157.07|154.27|156.66|153.86|157.17|154.37|156.59|153.79|0
1655352000000|2022-06-16 04:00:00|156.7|153.9|157.87|155.07|157.87|155.07|156.04|153.24|0
1655352300000|2022-06-16 04:05:00|157.98|155.18|157.57|154.77|157.98|155.18|157.24|154.44|0
1655352600000|2022-06-16 04:10:00|157.53|154.73|157.38|154.58|158.34|155.54|157.31|154.51|0
1655352900000|2022-06-16 04:15:00|157.31|154.51|158.26|155.46|158.34|155.54|157.31|154.51|0
1655353200000|2022-06-16 04:20:00|158.3|155.5|158.92|156.12|158.92|156.12|157.42|154.62|0
1655353500000|2022-06-16 04:25:00|158.89|156.09|158.41|155.61|158.92|156.12|157.89|155.09|0
1655353800000|2022-06-16 04:30:00|158.33|155.53|157.37|154.57|158.48|155.68|157.3|154.5|0
1655354100000|2022-06-16 04:35:00|157.45|154.65|157.44|154.64|157.81|155.01|157.37|154.57|0
1655354400000|2022-06-16 04:40:00|157.41|154.61|158.91|156.11|159.06|156.26|157.37|154.57|0
1655354700000|2022-06-16 04:45:00|158.84|156.04|158.69|155.89|159.06|156.26|158.54|155.74|0
1655355000000|2022-06-16 04:50:00|158.62|155.82|158.98|156.18|159.13|156.33|158.62|155.82|0
1655355300000|2022-06-16 04:55:00|158.91|156.11|159.65|156.85|159.65|156.85|158.46|155.66|0
1655355600000|2022-06-16 05:00:00|159.57|156.77|160.28|157.48|160.54|157.74|159.2|156.4|0
1655355900000|2022-06-16 05:05:00|160.24|157.44|160.98|158.18|161.21|158.41|160.16|157.36|0
1655356200000|2022-06-16 05:10:00|161.06|158.26|162.25|159.45|162.71|159.91|160.83|158.03|0
1655356500000|2022-06-16 05:15:00|162.22|159.42|161.88|159.08|162.52|159.72|161.5|158.7|0
1655356800000|2022-06-16 05:20:00|161.95|159.15|162.02|159.22|162.25|159.45|161.2|158.4|0
1655357100000|2022-06-16 05:25:00|161.99|159.19|161.65|158.85|162.02|159.22|160.79|157.99|0
1655357400000|2022-06-16 05:30:00|161.61|158.81|163.11|160.31|163.15|160.35|161.2|158.4|0
1655357700000|2022-06-16 05:35:00|163.07|160.27|163.37|160.57|163.98|161.18|163|160.2|0
1655358000000|2022-06-16 05:40:00|163.45|160.65|163.26|160.46|163.67|160.87|162.54|159.74|0
1655358300000|2022-06-16 05:45:00|163.22|160.42|163.74|160.94|164.43|161.63|163.22|160.42|0
1655358600000|2022-06-16 05:50:00|163.86|161.06|165.72|162.92|165.72|162.92|163.74|160.94|0
1655358900000|2022-06-16 05:55:00|165.65|162.85|165.95|163.15|165.95|163.15|165.42|162.62|0
1655359200000|2022-06-16 06:00:00|165.49|162.69|165.41|162.61|165.64|162.84|163.81|161.01|0
1655359500000|2022-06-16 06:05:00|165.33|162.53|165.41|162.61|166.41|163.61|165.26|162.46|0
1655359800000|2022-06-16 06:10:00|165.64|162.84|165.9|163.1|166.17|163.37|165.25|162.45|0
1655360100000|2022-06-16 06:15:00|165.86|163.06|166.63|163.83|166.75|163.95|165.25|162.45|0
1655360400000|2022-06-16 06:20:00|166.59|163.79|166.78|163.98|167.09|164.29|166.09|163.29|0
1655360700000|2022-06-16 06:25:00|166.55|163.75|168.17|165.37|168.24|165.44|165.35|162.55|0
1655361000000|2022-06-16 06:30:00|168.24|165.44|171.2|168.4|172.46|169.66|168.17|165.37|0
1655361300000|2022-06-16 06:35:00|171.44|168.64|172.54|169.74|172.74|169.94|171.28|168.48|0
1655361600000|2022-06-16 06:40:00|172.62|169.82|172.93|170.13|174.68|171.88|172.62|169.82|0
1655361900000|2022-06-16 06:45:00|172.85|170.05|171.86|169.06|173.01|170.21|171.43|168.63|0
1655362200000|2022-06-16 06:50:00|172.14|169.34|173.13|170.33|174.35|171.55|171.43|168.63|0
1655362500000|2022-06-16 06:55:00|172.82|170.02|173.05|170.25|173.65|170.85|172.46|169.66|0
1655362800000|2022-06-16 07:00:00|173.13|170.33|172.7|169.34|174.08|171.28|172.07|168.71|0
1655363100000|2022-06-16 07:05:00|172.77|169.89|173.56|170.68|173.76|170.88|172.3|169.42|0
1655363400000|2022-06-16 07:10:00|173.32|170.44|173.8|170.92|175.55|172.67|173.24|170.36|0
1655363700000|2022-06-16 07:15:00|173.88|171|176.5|173.62|177.95|175.07|173.88|171|0
1655364000000|2022-06-16 07:20:00|176.38|173.5|180.15|177.27|180.15|177.27|176.38|173.5|0
1655364300000|2022-06-16 07:25:00|179.98|177.1|179.11|176.23|181.72|178.84|178.6|175.72|0
1655364600000|2022-06-16 07:30:00|179.27|176.39|184.82|181.94|186.36|183.48|179.27|176.39|0
1655364900000|2022-06-16 07:35:00|184.53|181.65|188.4|185.52|189.7|186.82|184.03|181.15|0
1655365200000|2022-06-16 07:40:00|188.06|185.18|186.85|183.97|190|187.12|186.76|183.88|0
1655365500000|2022-06-16 07:45:00|187.01|184.13|187.35|184.47|188.27|185.39|185.6|182.72|0
1655365800000|2022-06-16 07:50:00|187.26|184.38|187.76|184.88|190.54|187.66|187.26|184.38|0
1655366100000|2022-06-16 07:55:00|187.72|184.84|187.17|184.29|189.02|186.14|186.01|183.13|0
1655366400000|2022-06-16 08:00:00|187.42|184.54|184.43|181.55|188.26|185.38|184.02|181.14|0
1655366700000|2022-06-16 08:05:00|184.35|181.47|184.34|181.46|185.75|182.87|182.89|180.01|0
1655367000000|2022-06-16 08:10:00|184.29|181.41|184.46|181.58|185.54|182.66|184.04|181.16|0
1655367300000|2022-06-16 08:15:00|184.58|181.7|184.95|182.07|184.95|182.07|183.3|180.42|0
1655367600000|2022-06-16 08:20:00|184.91|182.03|185.03|182.15|186.58|183.7|184.29|181.41|0
1655367900000|2022-06-16 08:25:00|185.11|182.23|184.24|181.36|185.7|182.82|183.54|180.66|0
1655368200000|2022-06-16 08:30:00|184.28|181.4|186.25|183.37|186.25|183.37|184.16|181.28|0
1655368500000|2022-06-16 08:35:00|186.46|183.58|184.42|181.54|186.8|183.92|184.42|181.54|0
1655368800000|2022-06-16 08:40:00|184.46|181.58|186.96|184.08|187.21|184.33|184.46|181.58|0
1655369100000|2022-06-16 08:45:00|186.88|184|185.62|182.74|186.88|184|185.45|182.57|0
1655369400000|2022-06-16 08:50:00|185.7|182.82|188.13|185.25|189.15|186.27|185.7|182.82|0
1655369700000|2022-06-16 08:55:00|188.09|185.21|190.5|187.62|190.55|187.67|188.05|185.17|0
1655370000000|2022-06-16 09:00:00|190.59|187.71|193|190.12|193.13|190.25|190.5|187.62|0
1655370300000|2022-06-16 09:05:00|193.04|190.16|194.16|191.28|195.07|192.19|193.04|190.16|0
1655370600000|2022-06-16 09:10:00|194.29|191.41|192.48|189.6|194.55|191.67|192.27|189.39|0
1655370900000|2022-06-16 09:15:00|192.52|189.64|192.65|189.77|192.9|190.02|190.98|188.1|0
1655371200000|2022-06-16 09:20:00|192.61|189.73|192.3|189.42|195.32|192.44|192.13|189.25|0
1655371500000|2022-06-16 09:25:00|192.43|189.55|191.06|188.18|192.64|189.76|190.85|187.97|0
1655371800000|2022-06-16 09:30:00|191.32|188.44|191.97|189.09|192.81|189.93|190.89|188.01|0
1655372100000|2022-06-16 09:35:00|191.93|189.05|192.06|189.18|192.27|189.39|191.24|188.36|0
1655372400000|2022-06-16 09:40:00|191.92|189.04|191.8|188.92|193.22|190.34|190.81|187.93|0
1655372700000|2022-06-16 09:45:00|191.97|189.09|190.55|187.67|192.4|189.52|190.55|187.67|0
1655373000000|2022-06-16 09:50:00|190.46|187.58|190.21|187.33|191.75|188.87|190.12|187.24|0
1655373300000|2022-06-16 09:55:00|190.12|187.24|189.27|186.39|190.8|187.92|188.84|185.96|0
1655373600000|2022-06-16 10:00:00|189.23|186.35|187.74|184.86|190.8|187.92|187.57|184.69|0
1655373900000|2022-06-16 10:05:00|187.87|184.99|187.91|185.03|188.33|185.45|187.4|184.52|0
1655374200000|2022-06-16 10:10:00|187.82|184.94|188.41|185.53|188.5|185.62|186.73|183.85|0
1655374500000|2022-06-16 10:15:00|188.37|185.49|187.57|184.69|188.92|186.04|187.57|184.69|0
1655374800000|2022-06-16 10:20:00|187.99|185.11|190.36|187.48|190.7|187.82|187.99|185.11|0
1655375100000|2022-06-16 10:25:00|190.45|187.57|191.04|188.16|191.13|188.25|190.19|187.31|0
1655375400000|2022-06-16 10:30:00|191.13|188.25|191.77|188.89|192.03|189.15|190.49|187.61|0
1655375700000|2022-06-16 10:35:00|191.86|188.98|192.11|189.23|192.5|189.62|191.51|188.63|0
1655376000000|2022-06-16 10:40:00|192.15|189.27|191.98|189.1|192.5|189.62|191.89|189.01|0
1655376300000|2022-06-16 10:45:00|192.02|189.14|191.12|188.24|192.66|189.78|190.95|188.07|0
1655376600000|2022-06-16 10:50:00|191.2|188.32|191.97|189.09|193.01|190.13|190.69|187.81|0
1655376900000|2022-06-16 10:55:00|192.23|189.35|192.19|189.31|192.83|189.95|190.17|187.29|0
1655377200000|2022-06-16 11:00:00|192.06|189.18|189.66|186.78|192.06|189.18|189.2|186.32|0
1655377500000|2022-06-16 11:05:00|189.7|186.82|189.62|186.74|190.17|187.29|188.3|185.42|0
1655377800000|2022-06-16 11:10:00|189.57|186.69|191.56|188.68|191.73|188.85|189.28|186.4|0
1655378100000|2022-06-16 11:15:00|191.43|188.55|192.37|189.49|193.19|190.31|191.43|188.55|0
1655378400000|2022-06-16 11:20:00|192.33|189.45|192.2|189.32|193.27|190.39|191.64|188.76|0
1655378700000|2022-06-16 11:25:00|192.07|189.19|189.85|186.97|192.32|189.44|189.13|186.25|0
1655379000000|2022-06-16 11:30:00|190.19|187.31|189.76|186.88|191.89|189.01|189.59|186.71|0
1655379300000|2022-06-16 11:35:00|189.68|186.8|191.1|188.22|191.1|188.22|189.25|186.37|0
1655379600000|2022-06-16 11:40:00|191.27|188.39|192.38|189.5|193.02|190.14|190.89|188.01|0
1655379900000|2022-06-16 11:45:00|192.64|189.76|194.31|191.43|194.53|191.65|192.64|189.76|0
1655380200000|2022-06-16 11:50:00|194.01|191.13|193.23|190.35|194.61|191.73|193.15|190.27|0
1655380500000|2022-06-16 11:55:00|193.32|190.44|191.35|188.47|193.75|190.87|190.92|188.04|0
1655380800000|2022-06-16 12:00:00|191.43|188.55|188.72|185.84|192.03|189.15|187.88|185|0
1655381100000|2022-06-16 12:05:00|188.55|185.67|187.12|184.24|188.8|185.92|186.78|183.9|0
1655381400000|2022-06-16 12:10:00|187.29|184.41|186.53|183.65|187.54|184.66|185.87|182.99|0
1655381700000|2022-06-16 12:15:00|186.61|183.73|188.62|185.74|188.79|185.91|185.86|182.98|0
1655382000000|2022-06-16 12:20:00|188.5|185.62|186.03|183.15|188.54|185.66|185.78|182.9|0
1655382300000|2022-06-16 12:25:00|186.11|183.23|186.98|184.1|187.4|184.52|185.27|182.39|0
1655382600000|2022-06-16 12:30:00|187.07|184.19|186.15|183.27|187.82|184.94|185.27|182.39|0
1655382900000|2022-06-16 12:35:00|186.02|183.14|184.52|181.64|186.77|183.89|183.53|180.65|0
1655383200000|2022-06-16 12:40:00|184.61|181.73|186.52|183.64|187.02|184.14|184.52|181.64|0
1655383500000|2022-06-16 12:45:00|186.6|183.72|187.94|185.06|188.27|185.39|185.93|183.05|0
1655383800000|2022-06-16 12:50:00|187.85|184.97|187.93|185.05|188.27|185.39|187.01|184.13|0
1655384100000|2022-06-16 12:55:00|187.85|184.97|189.07|186.19|189.62|186.74|187.35|184.47|0
1655384400000|2022-06-16 13:00:00|189.11|186.23|187.64|184.76|189.7|186.85|186.29|183.41|0
1655384700000|2022-06-16 13:05:00|187.68|184.8|188.39|185.51|189.24|186.36|187.38|184.5|0
1655385000000|2022-06-16 13:10:00|188.48|185.6|189.69|186.81|190.37|187.49|188.48|185.6|0
1655385300000|2022-06-16 13:15:00|189.78|186.9|190.54|187.66|190.71|187.83|189.61|186.73|0
1655385600000|2022-06-16 13:20:00|190.62|187.74|191.64|188.76|191.73|188.85|190.28|187.4|0
1655385900000|2022-06-16 13:25:00|191.81|188.93|192.07|189.19|192.41|189.53|190.88|188|0
1655386200000|2022-06-16 13:30:00|191.98|189.1|195.34|192.46|195.68|192.8|190.7|187.82|0
1655386500000|2022-06-16 13:35:00|195.51|192.63|198.04|195.16|199.8|196.92|193.78|190.9|0
1655386800000|2022-06-16 13:40:00|198.12|195.24|199.35|196.47|200.59|197.71|196.81|193.93|0
1655387100000|2022-06-16 13:45:00|199.53|196.65|195.5|192.62|199.88|197|193.78|190.9|0
1655387400000|2022-06-16 13:50:00|195.76|192.88|195.34|192.46|199.52|196.64|194.81|191.93|0
1655387700000|2022-06-16 13:55:00|197.72|194.84|196.8|193.92|198.07|195.19|194.58|191.7|0
1655388000000|2022-06-16 14:00:00|197.37|194.49|199.39|196.51|199.74|196.86|196.05|193.17|0
1655388300000|2022-06-16 14:05:00|199.65|196.77|199.65|196.77|201.79|198.91|199.39|196.51|0
1655388600000|2022-06-16 14:10:00|199.83|196.95|202.67|199.79|204.53|201.65|199.83|196.95|0
1655388900000|2022-06-16 14:15:00|202.94|200.06|202.22|199.34|203.03|200.15|199.74|196.86|0
1655389200000|2022-06-16 14:20:00|202.76|199.88|198.6|195.72|202.76|199.88|197.72|194.84|0
1655389500000|2022-06-16 14:25:00|198.51|195.63|197.63|194.75|198.95|196.07|197.28|194.4|0
1655389800000|2022-06-16 14:30:00|197.98|195.1|198.68|195.8|200.09|197.21|197.45|194.57|0
1655390100000|2022-06-16 14:35:00|198.86|195.98|202.12|199.24|202.21|199.33|198.86|195.98|0
1655390400000|2022-06-16 14:40:00|202.21|199.33|205.71|202.83|205.71|202.83|201.68|198.8|0
1655390700000|2022-06-16 14:45:00|205.62|202.74|207.7|204.82|207.7|204.82|204.99|202.11|0
1655391000000|2022-06-16 14:50:00|207.61|204.73|207.24|204.36|209.34|206.46|206.88|204|0
1655391300000|2022-06-16 14:55:00|207.15|204.27|210.35|207.47|210.35|207.47|206.61|203.73|0
1655391600000|2022-06-16 15:00:00|210.44|207.56|207.44|204.56|210.53|207.65|206.9|204.02|0
1655391900000|2022-06-16 15:05:00|207.89|205.01|207.61|204.73|209.79|206.91|207.61|204.73|0
1655392200000|2022-06-16 15:10:00|207.7|204.82|203.93|201.05|208.25|205.37|203.93|201.05|0
1655392500000|2022-06-16 15:15:00|204.47|201.59|204.82|201.94|205.18|202.3|202.77|199.89|0
1655392800000|2022-06-16 15:20:00|205|202.12|204.01|201.13|206.26|203.38|203.04|200.16|0
1655393100000|2022-06-16 15:25:00|204.1|201.22|202.68|199.8|204.37|201.49|200.3|197.42|0
1655393400000|2022-06-16 15:30:00|202.59|199.71|204.55|201.67|204.64|201.76|202.15|199.27|0
1655393700000|2022-06-16 15:35:00|204.81|201.93|203.21|200.33|205.35|202.47|202.94|200.06|0
1655394000000|2022-06-16 15:40:00|203.12|200.24|206.42|203.54|207.6|204.72|202.94|200.06|0
1655394300000|2022-06-16 15:45:00|206.65|203.77|206.33|203.45|207.46|204.58|206.24|203.36|0
1655394600000|2022-06-16 15:50:00|205.97|203.09|207.23|204.35|208|205.12|205.16|202.28|0
1655394900000|2022-06-16 15:55:00|207.14|204.26|203.64|200.76|207.32|204.44|203.64|200.76|0
1655395200000|2022-06-16 16:00:00|203.73|200.85|205.78|202.9|206.77|203.89|203.19|200.31|0
1655395500000|2022-06-16 16:05:00|205.96|203.08|208.31|205.43|208.31|205.43|205.24|202.36|0
1655395800000|2022-06-16 16:10:00|208.4|205.52|209.03|206.15|209.21|206.33|206.59|203.71|0
1655396100000|2022-06-16 16:15:00|209.12|206.24|208.12|205.24|209.12|206.24|206.41|203.53|0
1655396400000|2022-06-16 16:20:00|208.21|205.33|207.67|204.79|209.03|206.15|206.85|203.97|0
1655396700000|2022-06-16 16:25:00|207.39|204.51|204.43|201.55|208.3|205.42|203.98|201.1|0
1655397000000|2022-06-16 16:30:00|204.34|201.46|205.23|202.35|207.17|204.29|203.71|200.83|0
1655397300000|2022-06-16 16:35:00|205.32|202.44|206.44|203.56|207.93|205.05|205.32|202.44|0
1655397600000|2022-06-16 16:40:00|206.3|203.42|204.42|201.54|207.2|204.32|203.44|200.56|0
1655397900000|2022-06-16 16:45:00|204.6|201.72|203.44|200.56|205.58|202.7|202.68|199.8|0
1655398200000|2022-06-16 16:50:00|203.35|200.47|204.5|201.62|205.22|202.34|202.81|199.93|0
1655398500000|2022-06-16 16:55:00|204.41|201.53|204.86|201.98|206.38|203.5|204.41|201.53|0
1655398800000|2022-06-16 17:00:00|204.32|201.44|204.94|202.06|205.57|202.69|202.28|199.4|0
1655399100000|2022-06-16 17:05:00|204.77|201.89|201.7|198.82|205.57|202.69|200.51|197.63|0
1655399400000|2022-06-16 17:10:00|201.74|198.86|202.62|199.74|203.69|200.81|201.52|198.64|0
1655399700000|2022-06-16 17:15:00|202.53|199.65|203.69|200.81|203.69|200.81|201.78|198.9|0
1655400000000|2022-06-16 17:20:00|203.6|200.72|205.92|203.04|206.1|203.22|203.42|200.54|0
1655400300000|2022-06-16 17:25:00|205.83|202.95|201.38|198.5|206.46|203.58|199.79|196.91|0
1655400600000|2022-06-16 17:30:00|202.61|199.73|201.46|198.58|204.13|201.25|200.49|197.61|0
1655400900000|2022-06-16 17:35:00|201.37|198.49|202.26|199.38|204.21|201.33|201.2|198.32|0
1655401200000|2022-06-16 17:40:00|202.43|199.55|206.18|203.3|206.18|203.3|201.9|199.02|0
1655401500000|2022-06-16 17:45:00|206.36|203.48|206.18|203.3|207.89|205.01|205.87|202.99|0
1655401800000|2022-06-16 17:50:00|205.82|202.94|207.35|204.47|207.76|204.88|205.82|202.94|0
1655402100000|2022-06-16 17:55:00|207.26|204.38|206.97|204.09|209.07|206.19|205.79|202.91|0
1655402400000|2022-06-16 18:00:00|207.24|204.36|206.24|203.36|207.52|204.64|205.33|202.45|0
1655402700000|2022-06-16 18:05:00|206.33|203.45|207.88|205|208.8|205.92|205.78|202.9|0
1655403000000|2022-06-16 18:10:00|208.06|205.18|206.78|203.9|208.15|205.27|206.51|203.63|0
1655403300000|2022-06-16 18:15:00|206.87|203.99|207.05|204.17|208.15|205.27|206.78|203.9|0
1655403600000|2022-06-16 18:20:00|206.69|203.81|208.88|206|209.25|206.37|206.59|203.71|0
1655403900000|2022-06-16 18:25:00|208.79|205.91|209.52|206.64|209.52|206.64|208.15|205.27|0
1655404200000|2022-06-16 18:30:00|209.8|206.92|209.24|206.36|210.08|207.2|207.78|204.9|0
1655404500000|2022-06-16 18:35:00|209.15|206.27|208.6|205.72|210.07|207.19|207.86|204.98|0
1655404800000|2022-06-16 18:40:00|208.51|205.63|207.77|204.89|208.51|205.63|205.31|202.43|0
1655405100000|2022-06-16 18:45:00|207.95|205.07|212.95|210.07|212.95|210.07|206.85|203.97|0
1655405400000|2022-06-16 18:50:00|212.85|209.97|213.41|210.53|213.69|210.81|211.55|208.67|0
1655405700000|2022-06-16 18:55:00|213.32|210.44|213.68|210.8|215.55|212.67|211.06|208.18|0
1655406000000|2022-06-16 19:00:00|213.77|210.89|209.53|206.65|214.24|211.36|208.17|205.29|0
1655406300000|2022-06-16 19:05:00|209.9|207.02|206.53|203.65|211.73|208.85|206.53|203.65|0
1655406600000|2022-06-16 19:10:00|206.62|203.74|208.16|205.28|209.62|206.74|204.37|201.49|0
1655406900000|2022-06-16 19:15:00|208.89|206.01|207.07|204.19|210.72|207.84|207.07|204.19|0
1655407200000|2022-06-16 19:20:00|207.02|204.14|207.07|204.19|207.7|204.82|205.35|202.47|0
1655407500000|2022-06-16 19:25:00|207.25|204.37|205.8|202.92|207.88|205|204|201.12|0
1655407800000|2022-06-16 19:30:00|205.98|203.1|210.8|207.92|211.26|208.38|205.44|202.56|0
1655408100000|2022-06-16 19:35:00|211.35|208.47|208.52|205.64|211.44|208.56|207.1|204.22|0
1655408400000|2022-06-16 19:40:00|208.43|205.55|209.8|206.92|209.8|206.92|205.26|202.38|0
1655408700000|2022-06-16 19:45:00|209.89|207.01|212.56|209.68|213.48|210.6|208.98|206.1|0
1655409000000|2022-06-16 19:50:00|212.24|209.36|210.44|207.56|212.46|209.58|209.25|206.37|0
1655409300000|2022-06-16 19:55:00|209.98|207.1|204.18|201.3|210.8|207.92|204.18|201.3|0
1655409600000|2022-06-16 20:00:00|204.8|201.92|206.11|203.23|206.51|203.63|204.09|201.21|0
1655409900000|2022-06-16 20:05:00|206.24|203.36|207.24|204.36|207.24|204.36|203.73|200.85|0
1655410200000|2022-06-16 20:10:00|207.42|204.54|203.01|200.13|207.42|204.54|203.01|200.13|0
1655410500000|2022-06-16 20:15:00|203.69|200.33|206.2|202.84|206.38|203.02|203.65|200.29|0
1655410800000|2022-06-16 20:20:00|206.02|202.66|205.62|202.26|206.52|203.16|205.57|202.21|0
1655411100000|2022-06-16 20:25:00|205.66|202.3|204.63|201.27|206.29|202.93|204.63|201.27|0
1655411400000|2022-06-16 20:30:00|204.58|201.22|205.03|201.67|205.03|201.67|204.04|200.68|0
1655411700000|2022-06-16 20:35:00|205.12|201.76|205.29|201.93|205.38|202.02|204.71|201.35|0
1655412000000|2022-06-16 20:40:00|205.25|201.89|205.29|201.93|205.47|202.11|205.02|201.66|0
1655412300000|2022-06-16 20:45:00|205.16|201.8|203.23|199.87|205.16|201.8|203.23|199.87|0
1655412600000|2022-06-16 20:50:00|203.36|200|202.51|199.15|203.41|200.05|202.25|198.89|0
1655412900000|2022-06-16 20:55:00|202.6|199.24|202.74|199.38|203.14|199.78|202.12|198.76|0
1655413200000|2022-06-16 21:00:00|202.9|199.54|202.63|199.27|203.03|199.67|202.63|199.27|0
1655413500000|2022-06-16 21:05:00|202.64|199.28|202.65|199.29|202.85|199.49|202.57|199.21|0
1655413800000|2022-06-16 21:10:00|202.75|199.39|202.58|199.22|202.75|199.39|202.54|199.18|0
1655414100000|2022-06-16 21:15:00|202.72|199.36|202.56|199.2|202.74|199.38|202.55|199.19|0
1655414400000|2022-06-16 21:20:00|202.55|199.19|202.38|199.02|202.55|199.19|202.32|198.96|0
1655414700000|2022-06-16 21:25:00|202.42|199.06|202.34|198.98|202.57|199.21|202.34|198.98|0
1655415000000|2022-06-16 21:30:00|202.36|199|202.62|199.26|202.65|199.29|202.22|198.86|0
1655415300000|2022-06-16 21:35:00|202.65|199.29|202.75|199.39|202.78|199.42|202.65|199.29|0
1655415600000|2022-06-16 21:40:00|202.76|199.4|202.51|199.15|202.79|199.43|202.51|199.15|0
1655415900000|2022-06-16 21:45:00|202.57|199.21|202.93|199.57|202.93|199.57|202.57|199.21|0
1655416200000|2022-06-16 21:50:00|202.92|199.56|202.8|199.44|202.93|199.57|202.63|199.27|0
1655416500000|2022-06-16 21:55:00|202.76|199.4|202.53|199.17|202.8|199.44|202.47|199.11|0
1655416800000|2022-06-16 22:00:00|202.26|198.9|200.97|197.61|202.26|198.9|200.71|197.35|0
1655417100000|2022-06-16 22:05:00|200.84|197.48|202.03|198.67|202.21|198.85|200.53|197.17|0
1655417400000|2022-06-16 22:10:00|202.92|199.56|203.14|199.78|203.36|200|202.47|199.11|0
1655417700000|2022-06-16 22:15:00|203.09|199.73|203.54|200.18|203.72|200.36|202.92|199.56|0
1655418000000|2022-06-16 22:20:00|203.45|200.09|201.98|198.62|203.45|200.09|201.76|198.4|0
1655418300000|2022-06-16 22:25:00|201.93|198.57|201.13|197.77|202.38|199.02|201.13|197.77|0
1655418600000|2022-06-16 22:30:00|201.05|197.69|201.49|198.13|202.11|198.75|201.05|197.69|0
1655418900000|2022-06-16 22:35:00|201.57|198.21|201.31|197.95|202.55|199.19|201.31|197.95|0
1655419200000|2022-06-16 22:40:00|201.22|197.86|201.83|198.47|202.01|198.65|201.22|197.86|0
1655419500000|2022-06-16 22:45:00|201.92|198.56|202.45|199.09|202.54|199.18|201.92|198.56|0
1655419800000|2022-06-16 22:50:00|202.36|199|202.36|199|202.54|199.18|201.92|198.56|0
1655420100000|2022-06-16 22:55:00|202.45|199.09|203.34|199.98|203.34|199.98|202.32|198.96|0
1655420400000|2022-06-16 23:00:00|203.25|199.89|202.45|199.09|203.25|199.89|202.36|199|0
1655420700000|2022-06-16 23:05:00|202.36|199|202.53|199.17|202.8|199.44|202.18|198.82|0
1655421000000|2022-06-16 23:10:00|202.58|199.22|202.89|199.53|203.15|199.79|202.44|199.08|0
1655421300000|2022-06-16 23:15:00|202.8|199.44|204.67|201.31|204.76|201.4|202.71|199.35|0
1655421600000|2022-06-16 23:20:00|204.76|201.4|205.93|202.57|206.2|202.84|204.76|201.4|0
1655421900000|2022-06-16 23:25:00|205.84|202.48|205.02|201.66|205.84|202.48|204.94|201.58|0
1655422200000|2022-06-16 23:30:00|205.2|201.84|204.04|200.68|205.56|202.2|203.68|200.32|0
1655422500000|2022-06-16 23:35:00|204.08|200.72|204.66|201.3|204.84|201.48|204.03|200.67|0
1655422800000|2022-06-16 23:40:00|204.35|200.99|204.21|200.85|204.84|201.48|204.12|200.76|0
1655423100000|2022-06-16 23:45:00|204.12|200.76|202.87|199.51|204.3|200.94|202.78|199.42|0
1655423400000|2022-06-16 23:50:00|202.78|199.42|202.6|199.24|203.4|200.04|202.42|199.06|0
1655423700000|2022-06-16 23:55:00|202.51|199.15|203.44|200.08|203.67|200.31|202.51|199.15|0
1655424000000|2022-06-17 00:00:00|203.49|200.13|206.18|202.82|206.58|203.22|203.31|199.95|0
1655424300000|2022-06-17 00:05:00|206.36|203|203.62|200.26|206.63|203.27|203.62|200.26|0
1655424600000|2022-06-17 00:10:00|203.35|199.99|201.43|198.07|203.39|200.03|201.3|197.94|0
1655424900000|2022-06-17 00:15:00|201.21|197.85|200.19|196.83|201.3|197.94|199.84|196.48|0
1655425200000|2022-06-17 00:20:00|200.37|197.01|201.65|198.29|202.05|198.69|200.33|196.97|0
1655425500000|2022-06-17 00:25:00|201.56|198.2|200.89|197.53|202.22|198.86|200.45|197.09|0
1655425800000|2022-06-17 00:30:00|200.94|197.58|203.69|200.33|203.74|200.38|200.72|197.36|0
1655426100000|2022-06-17 00:35:00|203.74|200.38|204.67|201.31|204.81|201.45|202.49|199.13|0
1655426400000|2022-06-17 00:40:00|205.08|201.72|204.27|200.91|205.35|201.99|203.2|199.84|0
1655426700000|2022-06-17 00:45:00|204.18|200.82|203.46|200.1|204.27|200.91|203.1|199.74|0
1655427000000|2022-06-17 00:50:00|203.51|200.15|203.9|200.54|204.75|201.39|203.37|200.01|0
1655427300000|2022-06-17 00:55:00|203.85|200.49|203.36|200|204.52|201.16|203.27|199.91|0
1655427600000|2022-06-17 01:00:00|203.45|200.09|204.11|200.75|204.29|200.93|202.82|199.46|0
1655427900000|2022-06-17 01:05:00|204.07|200.71|202.64|199.28|204.07|200.71|202.11|198.75|0
1655428200000|2022-06-17 01:10:00|202.55|199.19|203.08|199.72|203.62|200.26|202.47|199.11|0
1655428500000|2022-06-17 01:15:00|203.04|199.68|202.9|199.54|203.04|199.68|202.02|198.66|0
1655428800000|2022-06-17 01:20:00|202.86|199.5|202.9|199.54|203.61|200.25|202.28|198.92|0
1655429100000|2022-06-17 01:25:00|202.86|199.5|203.16|199.8|203.34|199.98|202.63|199.27|0
1655429400000|2022-06-17 01:30:00|203.12|199.76|201.7|198.34|203.34|199.98|201.21|197.85|0
1655429700000|2022-06-17 01:35:00|201.66|198.3|201.46|198.66|202.36|199.46|201.21|197.85|0
1655430000000|2022-06-17 01:40:00|201.55|198.75|200.14|197.34|201.64|198.84|199.87|197.07|0
1655430300000|2022-06-17 01:45:00|200.05|197.25|199.96|197.16|200.58|197.78|199.69|196.89|0
1655430600000|2022-06-17 01:50:00|199.74|196.94|198.47|195.67|200.84|198.04|198.12|195.32|0
1655430900000|2022-06-17 01:55:00|198.51|195.71|198.42|195.62|199.12|196.32|198.11|195.31|0
1655431200000|2022-06-17 02:00:00|198.46|195.66|198.86|196.06|199.25|196.45|198.11|195.31|0
1655431500000|2022-06-17 02:05:00|198.81|196.01|199.77|196.97|199.77|196.97|198.64|195.84|0
1655431800000|2022-06-17 02:10:00|199.86|197.06|198.85|196.05|199.86|197.06|198.85|196.05|0
1655432100000|2022-06-17 02:15:00|198.98|196.18|199.64|196.84|199.85|197.05|198.94|196.14|0
1655432400000|2022-06-17 02:20:00|199.68|196.88|200.2|197.4|200.34|197.54|199.68|196.88|0
1655432700000|2022-06-17 02:25:00|200.16|197.36|200.02|197.22|200.29|197.49|199.85|197.05|0
1655433000000|2022-06-17 02:30:00|199.94|197.14|199.85|197.05|200.16|197.36|199.19|196.39|0
1655433300000|2022-06-17 02:35:00|199.93|197.13|200.28|197.48|200.46|197.66|199.93|197.13|0
1655433600000|2022-06-17 02:40:00|200.24|197.44|196.57|193.77|200.81|198.01|196.53|193.73|0
1655433900000|2022-06-17 02:45:00|196.74|193.94|198.74|195.94|199.22|196.42|196.44|193.64|0
1655434200000|2022-06-17 02:50:00|198.61|195.81|199.84|197.04|199.84|197.04|198.61|195.81|0
1655434500000|2022-06-17 02:55:00|200.1|197.3|200.18|197.38|201.16|198.36|199.92|197.12|0
1655434800000|2022-06-17 03:00:00|200.01|197.21|200.45|197.65|201.38|198.58|199.88|197.08|0
1655435100000|2022-06-17 03:05:00|200.36|197.56|200.97|198.17|200.97|198.17|199.79|196.99|0
1655435400000|2022-06-17 03:10:00|201.02|198.22|198.86|196.06|201.15|198.35|198.77|195.97|0
1655435700000|2022-06-17 03:15:00|198.82|196.02|198.12|195.32|198.82|196.02|197.73|194.93|0
1655436000000|2022-06-17 03:20:00|198.16|195.36|197.72|194.92|198.6|195.8|197.37|194.57|0
1655436300000|2022-06-17 03:25:00|197.63|194.83|197.94|195.14|198.07|195.27|196.68|193.88|0
1655436600000|2022-06-17 03:30:00|197.72|194.92|198.41|195.61|199.03|196.23|197.07|194.27|0
1655436900000|2022-06-17 03:35:00|198.24|195.44|196.83|194.03|198.28|195.48|196.4|193.6|0
1655437200000|2022-06-17 03:40:00|196.88|194.08|197.26|194.46|197.7|194.9|196.83|194.03|0
1655437500000|2022-06-17 03:45:00|197.31|194.51|198|195.2|198.27|195.47|197.31|194.51|0
1655437800000|2022-06-17 03:50:00|197.96|195.16|198.44|195.64|198.44|195.64|197.48|194.68|0
1655438100000|2022-06-17 03:55:00|198.39|195.59|198.92|196.12|199.09|196.29|198.31|195.51|0
1655438400000|2022-06-17 04:00:00|199.01|196.21|198.3|195.5|199.09|196.29|197.95|195.15|0
1655438700000|2022-06-17 04:05:00|198.48|195.68|197.38|194.58|198.65|195.85|197.08|194.28|0
1655439000000|2022-06-17 04:10:00|197.34|194.54|197.03|194.23|197.42|194.62|196.55|193.75|0
1655439300000|2022-06-17 04:15:00|196.99|194.19|193.09|190.29|197.12|194.32|193.01|190.21|0
1655439600000|2022-06-17 04:20:00|193.14|190.34|193.78|190.98|193.86|191.06|192.75|189.95|0
1655439900000|2022-06-17 04:25:00|193.69|190.89|193.86|191.06|194.29|191.49|193.48|190.68|0
1655440200000|2022-06-17 04:30:00|193.95|191.15|194.25|191.45|194.46|191.66|193.48|190.68|0
1655440500000|2022-06-17 04:35:00|194.29|191.49|194.2|191.4|194.46|191.66|193.56|190.76|0
1655440800000|2022-06-17 04:40:00|194.33|191.53|194.11|191.31|194.63|191.83|193.85|191.05|0
1655441100000|2022-06-17 04:45:00|194.16|191.36|193.47|190.67|194.37|191.57|193.21|190.41|0
1655441400000|2022-06-17 04:50:00|193.16|190.36|193.42|190.62|193.9|191.1|193.16|190.36|0
1655441700000|2022-06-17 04:55:00|193.38|190.58|193.93|191.13|194.02|191.22|193.16|190.36|0
1655442000000|2022-06-17 05:00:00|193.72|190.92|194.1|191.3|194.24|191.44|193.59|190.79|0
1655442300000|2022-06-17 05:05:00|194.02|191.22|194.36|191.56|194.53|191.73|193.54|190.74|0
1655442600000|2022-06-17 05:10:00|194.27|191.47|193.63|190.83|194.27|191.47|193.32|190.52|0
1655442900000|2022-06-17 05:15:00|193.67|190.87|194.09|191.29|194.35|191.55|193.11|190.31|0
1655443200000|2022-06-17 05:20:00|194.18|191.38|193.32|190.52|194.27|191.47|192.8|190|0
1655443500000|2022-06-17 05:25:00|193.4|190.6|192.8|190|193.75|190.95|192.72|189.92|0
1655443800000|2022-06-17 05:30:00|192.72|189.92|193.44|190.64|193.66|190.86|192.37|189.57|0
1655444100000|2022-06-17 05:35:00|193.4|190.6|192.71|189.91|193.48|190.68|192.54|189.74|0
1655444400000|2022-06-17 05:40:00|192.62|189.82|193.56|190.76|193.74|190.94|192.37|189.57|0
1655444700000|2022-06-17 05:45:00|193.7|190.9|194.77|191.97|195.46|192.66|193.7|190.9|0
1655445000000|2022-06-17 05:50:00|194.85|192.05|194.94|192.14|195.72|192.92|194.68|191.88|0
1655445300000|2022-06-17 05:55:00|194.85|192.05|195.45|192.65|195.45|192.65|194.51|191.71|0
1655445600000|2022-06-17 06:00:00|195.54|192.74|198.15|195.35|198.28|195.48|195.37|192.57|0
1655445900000|2022-06-17 06:05:00|198.33|195.53|199.25|196.45|200.08|197.28|198.24|195.44|0
1655446200000|2022-06-17 06:10:00|199.29|196.49|200.13|197.33|201.23|198.43|199.25|196.45|0
1655446500000|2022-06-17 06:15:00|200.08|197.28|199.02|196.22|200.08|197.28|198.67|195.87|0
1655446800000|2022-06-17 06:20:00|198.93|196.13|198.84|196.04|199.72|196.92|198.41|195.61|0
1655447100000|2022-06-17 06:25:00|198.93|196.13|197.35|194.55|198.93|196.13|196.96|194.16|0
1655447400000|2022-06-17 06:30:00|197.18|194.38|198.05|195.25|198.14|195.34|196.57|193.77|0
1655447700000|2022-06-17 06:35:00|198.09|195.29|197.26|194.46|198.31|195.51|197.26|194.46|0
1655448000000|2022-06-17 06:40:00|197.43|194.63|197.78|194.98|198.57|195.77|197.26|194.46|0
1655448300000|2022-06-17 06:45:00|197.74|194.94|196.95|194.15|197.78|194.98|196.04|193.24|0
1655448600000|2022-06-17 06:50:00|197.04|194.24|199.27|196.47|199.49|196.69|196.9|194.1|0
1655448900000|2022-06-17 06:55:00|199.18|196.38|199.88|197.08|202.18|199.38|198.7|195.9|0
1655449200000|2022-06-17 07:00:00|200.14|197.34|200.85|198.05|201.07|198.27|198.22|195.42|0
1655449500000|2022-06-17 07:05:00|200.87|198.47|200.91|198.51|201.61|199.21|199.02|196.62|0
1655449800000|2022-06-17 07:10:00|201.08|198.68|200.64|198.24|202.5|200.1|200.46|198.06|0
1655450100000|2022-06-17 07:15:00|200.73|198.33|199.8|197.4|201.08|198.68|199.41|197.01|0
1655450400000|2022-06-17 07:20:00|199.76|197.36|195.45|193.05|200.55|198.15|195.23|192.83|0
1655450700000|2022-06-17 07:25:00|195.32|192.92|196.14|193.74|196.74|194.34|195.32|192.92|0
1655451000000|2022-06-17 07:30:00|196|193.6|197.3|194.9|197.65|195.25|196|193.6|0
1655451300000|2022-06-17 07:35:00|197.39|194.99|198.04|195.64|198.52|196.12|197|194.6|0
1655451600000|2022-06-17 07:40:00|197.91|195.51|198.61|196.21|200.71|198.31|197.82|195.42|0
1655451900000|2022-06-17 07:45:00|198.56|196.16|196.57|194.17|198.91|196.51|195.76|193.36|0
1655452200000|2022-06-17 07:50:00|196.7|194.3|196.91|194.51|197.13|194.73|196.09|193.69|0
1655452500000|2022-06-17 07:55:00|196.65|194.25|195.57|193.17|197.21|194.81|195.39|192.99|0
1655452800000|2022-06-17 08:00:00|195.78|193.38|196.52|194.12|197.78|195.38|195.7|193.3|0
1655453100000|2022-06-17 08:05:00|196.47|194.07|194.61|192.21|196.52|194.12|194.61|192.21|0
1655453400000|2022-06-17 08:10:00|194.53|192.13|194.61|192.21|195.91|193.51|194.53|192.13|0
1655453700000|2022-06-17 08:15:00|194.7|192.3|195.05|192.65|195.82|193.42|193.84|191.44|0
1655454000000|2022-06-17 08:20:00|194.96|192.56|194.35|191.95|195.48|193.08|194.27|191.87|0
1655454300000|2022-06-17 08:25:00|194.27|191.87|193.75|191.35|194.74|192.34|193.58|191.18|0
1655454600000|2022-06-17 08:30:00|193.66|191.26|191.53|189.13|193.71|191.31|191.36|188.96|0
1655454900000|2022-06-17 08:35:00|191.61|189.21|192.29|189.89|193.15|190.75|191.61|189.21|0
1655455200000|2022-06-17 08:40:00|192.33|189.93|191.07|188.67|192.54|190.14|190.6|188.2|0
1655455500000|2022-06-17 08:45:00|191.28|188.88|191.55|189.15|192.6|190.2|190.91|188.51|0
1655455800000|2022-06-17 08:50:00|191.63|189.23|192.88|190.48|193.22|190.82|191.55|189.15|0
1655456100000|2022-06-17 08:55:00|193.01|190.61|192.4|190|193.09|190.69|191.76|189.36|0
1655456400000|2022-06-17 09:00:00|192.49|190.09|190.26|187.86|192.79|190.39|190.18|187.78|0
1655456700000|2022-06-17 09:05:00|190.18|187.78|191.07|188.67|191.8|189.4|190.13|187.73|0
1655457000000|2022-06-17 09:10:00|191.03|188.63|189.83|187.43|191.41|189.01|189.66|187.26|0
1655457300000|2022-06-17 09:15:00|189.57|187.17|190.72|188.32|190.81|188.41|189.53|187.13|0
1655457600000|2022-06-17 09:20:00|190.76|188.36|191.79|189.39|192.22|189.82|190.34|187.94|0
1655457900000|2022-06-17 09:25:00|191.83|189.43|190.89|188.49|191.87|189.47|190.33|187.93|0
1655458200000|2022-06-17 09:30:00|190.93|188.53|191.53|189.13|192.21|189.81|190.84|188.44|0
1655458500000|2022-06-17 09:35:00|191.66|189.26|192.04|189.64|192.21|189.81|190.41|188.01|0
1655458800000|2022-06-17 09:40:00|192.21|189.81|194.45|192.05|194.8|192.4|192.08|189.68|0
1655459100000|2022-06-17 09:45:00|194.62|192.22|195.31|192.91|195.75|193.35|194.45|192.05|0
1655459400000|2022-06-17 09:50:00|195.14|192.74|191.77|189.37|195.14|192.74|191.43|189.03|0
1655459700000|2022-06-17 09:55:00|191.6|189.2|191.6|189.2|192.46|190.06|191.22|188.82|0
1655460000000|2022-06-17 10:00:00|191.85|189.45|191.68|189.28|192.63|190.23|191.04|188.64|0
1655460300000|2022-06-17 10:05:00|191.94|189.54|192.88|190.48|193.44|191.04|191.55|189.15|0
1655460600000|2022-06-17 10:10:00|192.79|190.39|192.36|189.96|192.79|190.39|191.33|188.93|0
1655460900000|2022-06-17 10:15:00|192.45|190.05|191.67|189.27|193.35|190.95|191.38|188.98|0
1655461200000|2022-06-17 10:20:00|191.63|189.23|191.24|188.84|192.45|190.05|190.95|188.55|0
1655461500000|2022-06-17 10:25:00|191.2|188.8|192.1|189.7|192.53|190.13|191.2|188.8|0
1655461800000|2022-06-17 10:30:00|192.06|189.66|192.31|189.91|192.53|190.13|191.32|188.92|0
1655462100000|2022-06-17 10:35:00|192.35|189.95|190.81|188.41|192.87|190.47|190.72|188.32|0
1655462400000|2022-06-17 10:40:00|190.77|188.37|192.26|189.86|192.6|190.2|190.38|187.98|0
1655462700000|2022-06-17 10:45:00|192.35|189.95|192.86|190.46|193.72|191.32|192.35|189.95|0
1655463000000|2022-06-17 10:50:00|192.95|190.55|193.46|191.06|194.07|191.67|192.65|190.25|0
1655463300000|2022-06-17 10:55:00|193.42|191.02|192.81|190.41|193.42|191.02|191.82|189.42|0
1655463600000|2022-06-17 11:00:00|192.94|190.54|192.98|190.58|193.68|191.28|192.42|190.02|0
1655463900000|2022-06-17 11:05:00|193.02|190.62|191.9|189.5|193.37|190.97|191.82|189.42|0
1655464200000|2022-06-17 11:10:00|191.99|189.59|192.85|190.45|193.11|190.71|191.9|189.5|0
1655464500000|2022-06-17 11:15:00|192.76|190.36|192.84|190.44|193.02|190.62|191.39|188.99|0
1655464800000|2022-06-17 11:20:00|192.93|190.53|191.13|188.73|192.93|190.53|191.04|188.64|0
1655465100000|2022-06-17 11:25:00|191.38|188.98|189.93|187.53|191.55|189.15|189.93|187.53|0
1655465400000|2022-06-17 11:30:00|189.84|187.44|189.72|187.32|190.1|187.7|189.16|186.76|0
1655465700000|2022-06-17 11:35:00|189.76|187.36|190.69|188.29|191.29|188.89|189.76|187.36|0
1655466000000|2022-06-17 11:40:00|190.61|188.21|191.8|189.4|191.97|189.57|190.61|188.21|0
1655466300000|2022-06-17 11:45:00|191.89|189.49|193.13|190.73|193.17|190.77|191.89|189.49|0
1655466600000|2022-06-17 11:50:00|193.3|190.9|193.52|191.12|193.86|191.46|192.74|190.34|0
1655466900000|2022-06-17 11:55:00|193.34|190.94|191.77|189.37|193.34|190.94|191.68|189.28|0
1655467200000|2022-06-17 12:00:00|191.68|189.28|190.17|187.77|192.88|190.48|190.17|187.77|0
1655467500000|2022-06-17 12:05:00|190.09|187.69|189.83|187.43|190.86|188.46|189.74|187.34|0
1655467800000|2022-06-17 12:10:00|189.91|187.51|189.83|187.43|190.09|187.69|188.8|186.4|0
1655468100000|2022-06-17 12:15:00|189.91|187.51|189.55|187.15|190.75|188.35|189.38|186.98|0
1655468400000|2022-06-17 12:20:00|189.38|186.98|189.8|187.4|190.15|187.75|189.12|186.72|0
1655468700000|2022-06-17 12:25:00|189.63|187.23|190.4|188|190.49|188.09|189.55|187.15|0
1655469000000|2022-06-17 12:30:00|190.49|188.09|191.34|188.94|191.51|189.11|189.89|187.49|0
1655469300000|2022-06-17 12:35:00|191.39|188.99|191.68|189.28|191.73|189.33|190.22|187.82|0
1655469600000|2022-06-17 12:40:00|191.42|189.02|192.5|190.1|192.8|190.4|191.42|189.02|0
1655469900000|2022-06-17 12:45:00|192.54|190.14|194.77|192.37|195.32|192.92|192.54|190.14|0
1655470200000|2022-06-17 12:50:00|194.86|192.46|194.42|192.02|195.03|192.63|193.9|191.5|0
1655470500000|2022-06-17 12:55:00|194.16|191.76|195.03|192.63|195.73|193.33|193.55|191.15|0
1655470800000|2022-06-17 13:00:00|195.12|192.72|196.17|193.77|196.69|194.29|195.12|192.72|0
1655471100000|2022-06-17 13:05:00|195.99|193.59|199.35|196.95|199.44|197.04|195.9|193.5|0
1655471400000|2022-06-17 13:10:00|199.26|196.86|200.15|197.75|201.4|199|198.9|196.5|0
1655471700000|2022-06-17 13:15:00|200.24|197.84|198.1|195.7|200.91|198.51|197.21|194.81|0
1655472000000|2022-06-17 13:20:00|198.36|195.96|199.16|196.76|199.52|197.12|198.19|195.79|0
1655472300000|2022-06-17 13:25:00|198.18|195.78|201.17|198.77|201.3|198.9|197.34|194.94|0
1655472600000|2022-06-17 13:30:00|201.21|198.81|194.57|192.17|201.21|198.81|193.88|191.48|0
1655472900000|2022-06-17 13:35:00|193.44|191.04|195.45|193.05|196.59|194.19|193.44|191.04|0
1655473200000|2022-06-17 13:40:00|195.58|193.18|190.84|188.44|195.58|193.18|189.94|187.54|0
1655473500000|2022-06-17 13:45:00|191.01|188.61|191.13|188.73|193.48|191.08|190.07|187.67|0
1655473800000|2022-06-17 13:50:00|191.38|188.98|188.47|186.07|191.56|189.16|187.87|185.47|0
1655474100000|2022-06-17 13:55:00|188.64|186.24|190.52|188.12|191.29|188.89|187.28|184.88|0
1655474400000|2022-06-17 14:00:00|190.09|187.69|193.59|191.19|195.03|192.63|190|187.6|0
1655474700000|2022-06-17 14:05:00|193.46|191.06|195.99|193.59|196.61|194.21|193.02|190.62|0
1655475000000|2022-06-17 14:10:00|195.73|193.33|195.02|192.62|196.16|193.76|193.89|191.49|0
1655475300000|2022-06-17 14:15:00|195.37|192.97|200.46|198.06|200.82|198.42|194.98|192.58|0
1655475600000|2022-06-17 14:20:00|200.19|197.79|203.94|201.06|205.15|202.75|200.19|197.79|0
1655475900000|2022-06-17 14:25:00|204.39|201.51|203.13|200.25|204.39|201.51|202.63|199.75|0
1655476800000|2022-06-17 14:40:00|209.21|206.33|207.83|204.95|210.79|207.91|207.46|204.58|0
1655477100000|2022-06-17 14:45:00|208.06|205.18|211.43|208.55|213.96|211.08|208.01|205.13|0
1655477400000|2022-06-17 14:50:00|211.81|208.93|209.51|206.63|212.65|209.77|208.86|205.98|0
1655477700000|2022-06-17 14:55:00|209.23|206.35|205.4|202.52|209.23|206.35|205.07|202.19|0
1655478000000|2022-06-17 15:00:00|205.96|203.08|201.39|198.51|208.55|205.67|200.31|197.43|0
1655478300000|2022-06-17 15:05:00|201.84|198.96|197.17|194.29|202.21|199.33|197.08|194.2|0
1655478600000|2022-06-17 15:10:00|196.99|194.11|199.49|196.61|199.81|196.93|196.99|194.11|0
1655478900000|2022-06-17 15:15:00|199.58|196.7|195|192.12|199.58|196.7|194.34|191.46|0
1655479200000|2022-06-17 15:20:00|194.77|191.89|197.74|194.86|199.11|196.23|194.51|191.63|0
1655479500000|2022-06-17 15:25:00|197.66|194.78|193.79|190.91|198.78|195.9|192.64|189.76|0
1655479800000|2022-06-17 15:30:00|193.7|190.82|193.85|190.97|194.02|191.14|190.25|187.37|0
1655480100000|2022-06-17 15:35:00|194.2|191.32|194.55|191.67|196.69|193.81|193.67|190.79|0
1655480400000|2022-06-17 15:40:00|194.47|191.59|196.78|193.9|196.78|193.9|192.43|189.55|0
1655480700000|2022-06-17 15:45:00|197.14|194.26|196.51|193.63|197.94|195.06|195.26|192.38|0
1655481000000|2022-06-17 15:50:00|196.78|193.9|198.93|196.05|200.29|197.41|195.53|192.65|0
1655481300000|2022-06-17 15:55:00|198.84|195.96|198.79|195.91|199.92|197.04|196.95|194.07|0
1655481600000|2022-06-17 16:00:00|198.84|195.96|200.1|197.22|201.74|198.86|198.84|195.96|0
1655481900000|2022-06-17 16:05:00|199.92|197.04|199.1|196.22|201.46|198.58|197.84|194.96|0
1655482200000|2022-06-17 16:10:00|199.28|196.4|196.32|193.44|200.28|197.4|196.09|193.21|0
1655482500000|2022-06-17 16:15:00|195.87|192.99|197.93|195.05|198.47|195.59|194.76|191.88|0
1655482800000|2022-06-17 16:20:00|198.11|195.23|196.31|193.43|198.56|195.68|195.95|193.07|0
1655483100000|2022-06-17 16:25:00|196.22|193.34|195.73|192.85|197.2|194.32|194.62|191.74|0
1655483400000|2022-06-17 16:30:00|195.51|192.63|196.31|193.43|197.65|194.77|195.15|192.27|0
1655483700000|2022-06-17 16:35:00|196.22|193.34|194.61|191.73|198.1|195.22|194.61|191.73|0
1655484000000|2022-06-17 16:40:00|194.52|191.64|194.61|191.73|197.47|194.59|194.13|191.25|0
1655484300000|2022-06-17 16:45:00|194.17|191.29|193.74|190.86|196.3|193.42|193.61|190.73|0
1655484600000|2022-06-17 16:50:00|193.65|190.77|198.18|195.3|198.99|196.11|193.65|190.77|0
1655484900000|2022-06-17 16:55:00|198|195.12|196.44|193.56|198.45|195.57|195.59|192.71|0
1655485200000|2022-06-17 17:00:00|196.39|193.51|193.11|190.23|197.37|194.49|193.11|190.23|0
1655485500000|2022-06-17 17:05:00|193.29|190.41|188.41|185.53|193.37|190.49|187.89|185.01|0
1655485800000|2022-06-17 17:10:00|188.23|185.35|187.11|184.23|189.79|186.91|185.75|182.87|0
1655486100000|2022-06-17 17:15:00|187.03|184.15|188.34|185.46|189.98|187.1|186.94|184.06|0
1655486400000|2022-06-17 17:20:00|188.6|185.72|188.08|185.2|190.25|187.37|188.08|185.2|0
1655486700000|2022-06-17 17:25:00|187.91|185.03|191.11|188.23|191.55|188.67|187.91|185.03|0
1655487000000|2022-06-17 17:30:00|191.03|188.15|189.89|187.01|192.69|189.81|189.89|187.01|0
1655487300000|2022-06-17 17:35:00|189.98|187.1|190.85|187.97|192.07|189.19|189.03|186.15|0
1655487600000|2022-06-17 17:40:00|190.93|188.05|189.63|186.75|191.54|188.66|189.07|186.19|0
1655487900000|2022-06-17 17:45:00|189.89|187.01|192.06|189.18|194.53|191.65|189.54|186.66|0
1655488200000|2022-06-17 17:50:00|191.8|188.92|191.71|188.83|192.32|189.44|190.84|187.96|0
1655488500000|2022-06-17 17:55:00|192.15|189.27|191.01|188.13|192.28|189.4|189.45|186.57|0
1655488800000|2022-06-17 18:00:00|190.57|187.69|189.96|187.08|191.45|188.57|189.1|186.22|0
1655489100000|2022-06-17 18:05:00|190.05|187.17|189.44|186.56|191.36|188.48|189.1|186.22|0
1655489400000|2022-06-17 18:10:00|189.36|186.48|187.27|184.39|190.66|187.78|187.27|184.39|0
1655489700000|2022-06-17 18:15:00|187.35|184.47|186.75|183.87|188.3|185.42|185.64|182.76|0
1655490000000|2022-06-17 18:20:00|186.58|183.7|186.06|183.18|186.66|183.78|185.12|182.24|0
1655490300000|2022-06-17 18:25:00|186.02|183.14|188.21|185.33|188.38|185.5|185.8|182.92|0
1655490600000|2022-06-17 18:30:00|188.64|185.76|189.07|186.19|190.81|187.93|188.47|185.59|0
1655490900000|2022-06-17 18:35:00|188.9|186.02|185.88|183|189.5|186.62|185.88|183|0
1655491200000|2022-06-17 18:40:00|185.62|182.74|186.65|183.77|186.91|184.03|184|181.12|0
1655491500000|2022-06-17 18:45:00|186.86|183.98|187.85|184.97|187.94|185.06|186.3|183.42|0
1655491800000|2022-06-17 18:50:00|188.37|185.49|189.15|186.27|189.76|186.88|187.59|184.71|0
1655492100000|2022-06-17 18:55:00|189.23|186.35|189.14|186.26|190.45|187.57|187.81|184.93|0
1655492400000|2022-06-17 19:00:00|189.23|186.35|189.05|186.17|189.66|186.78|186.98|184.1|0
1655492700000|2022-06-17 19:05:00|188.88|186|190.36|187.48|190.53|187.65|188.45|185.57|0
1655493000000|2022-06-17 19:10:00|190.53|187.65|194.12|191.24|195.55|192.67|190.44|187.56|0
1655493300000|2022-06-17 19:15:00|194.48|191.6|191.76|189.36|194.92|192.04|191.14|188.59|0
1655493600000|2022-06-17 19:20:00|191.67|189.27|188.09|185.69|191.76|189.36|187.31|184.91|0
1655493900000|2022-06-17 19:25:00|188.18|185.78|186.7|184.3|188.18|185.78|185.76|183.36|0
1655494200000|2022-06-17 19:30:00|186.45|184.05|188.69|186.29|190.17|187.77|186.27|183.87|0
1655494500000|2022-06-17 19:35:00|188.43|186.03|188.81|186.41|189.12|186.72|187.04|184.64|0
1655494800000|2022-06-17 19:40:00|188.55|186.15|191.59|189.19|192.03|189.63|188.55|186.15|0
1655495100000|2022-06-17 19:45:00|191.85|189.45|192.29|189.89|193.44|191.04|191.24|188.84|0
1655495400000|2022-06-17 19:50:00|192.38|189.98|193.08|190.68|195.03|192.63|191.5|189.1|0
1655495700000|2022-06-17 19:55:00|193.17|190.77|195.73|193.33|195.73|193.33|191.24|188.84|0
1655496000000|2022-06-17 20:00:00|195.91|193.51|192.02|189.62|195.91|193.51|192.02|189.62|0
1655496300000|2022-06-17 20:05:00|191.93|189.53|192.28|189.88|192.81|190.41|191.67|189.27|0
1655496600000|2022-06-17 20:10:00|192.41|190.01|194.3|191.9|195.1|192.7|192.19|189.79|0
1655784900000|2022-06-21 04:15:00|173.45|170.65|173.12|170.32|173.45|170.65|173|170.2|0
1655785200000|2022-06-21 04:20:00|173.04|170.24|172.79|169.99|173.04|170.24|172.63|169.83|0
1655785500000|2022-06-21 04:25:00|172.75|169.95|173.03|170.23|173.11|170.31|172.55|169.75|0
1655785800000|2022-06-21 04:30:00|172.99|170.19|172.62|169.82|172.99|170.19|172.62|169.82|0
1655786100000|2022-06-21 04:35:00|172.58|169.78|173.03|170.23|173.03|170.23|172.46|169.66|0
1655786400000|2022-06-21 04:40:00|173.07|170.27|172.86|170.06|173.19|170.39|172.86|170.06|0
1655786700000|2022-06-21 04:45:00|172.78|169.98|172.94|170.14|173.02|170.22|172.78|169.98|0
1655787000000|2022-06-21 04:50:00|172.86|170.06|172.61|169.81|172.9|170.1|172.45|169.65|0
1655787300000|2022-06-21 04:55:00|172.57|169.77|172.77|169.97|172.86|170.06|172.49|169.69|0
1655787600000|2022-06-21 05:00:00|172.69|169.89|172.45|169.65|172.69|169.89|172.2|169.4|0
1655787900000|2022-06-21 05:05:00|172.53|169.73|172.61|169.81|173.09|170.29|172.36|169.56|0
1655788200000|2022-06-21 05:10:00|172.52|169.72|172.93|170.13|173.13|170.33|172.36|169.56|0
1655788500000|2022-06-21 05:15:00|173.01|170.21|171.27|168.47|173.01|170.21|171.27|168.47|0
1655788800000|2022-06-21 05:20:00|171.31|168.51|171.35|168.55|171.51|168.71|170.98|168.18|0
1655789100000|2022-06-21 05:25:00|171.26|168.46|171.59|168.79|171.91|169.11|171.26|168.46|0
1655789400000|2022-06-21 05:30:00|171.51|168.71|172.15|169.35|172.48|169.68|171.34|168.54|0
1655789700000|2022-06-21 05:35:00|172.11|169.31|172.8|170|173.01|170.21|172.11|169.31|0
1655790000000|2022-06-21 05:40:00|172.72|169.92|172.97|170.17|173.34|170.54|172.72|169.92|0
1655790300000|2022-06-21 05:45:00|172.93|170.13|173.04|170.24|173.21|170.41|172.88|170.08|0
1655790600000|2022-06-21 05:50:00|173.13|170.33|172.55|169.75|173.29|170.49|172.47|169.67|0
1655790900000|2022-06-21 05:55:00|172.63|169.83|172.67|169.87|173.41|170.61|172.59|169.79|0
1655791200000|2022-06-21 06:00:00|172.79|169.99|172.71|169.91|172.96|170.16|171.57|168.77|0
1655791500000|2022-06-21 06:05:00|172.75|169.95|172.83|170.03|173.28|170.48|172.46|169.66|0
1655791800000|2022-06-21 06:10:00|172.79|169.99|173.69|170.89|173.77|170.97|172.79|169.99|0
1655792100000|2022-06-21 06:15:00|173.65|170.85|173.4|170.6|173.85|171.05|172.91|170.11|0
1655792400000|2022-06-21 06:20:00|173.52|170.72|174.01|171.21|174.18|171.38|173.19|170.39|0
1655792700000|2022-06-21 06:25:00|173.93|171.13|174.01|171.21|174.5|171.7|173.6|170.8|0
1655793000000|2022-06-21 06:30:00|174.09|171.29|175.55|172.75|176.64|173.84|174.01|171.21|0
1655793300000|2022-06-21 06:35:00|175.47|172.67|176.46|173.66|176.79|173.99|175.47|172.67|0
1655793600000|2022-06-21 06:40:00|176.54|173.74|176.13|173.33|176.71|173.91|175.8|173|0
1655793900000|2022-06-21 06:45:00|176.09|173.29|174.8|172|176.13|173.33|174.8|172|0
1655794200000|2022-06-21 06:50:00|174.85|172.05|174.56|171.76|175.09|172.29|174.47|171.67|0
1655794500000|2022-06-21 06:55:00|174.72|171.92|175.05|172.25|175.13|172.33|174.43|171.63|0
1655794800000|2022-06-21 07:00:00|175.38|172.58|175.09|172.29|175.38|172.58|174.63|171.83|0
1655795100000|2022-06-21 07:05:00|174.89|172.49|174.51|172.11|175.01|172.61|174.19|171.79|0
1655795400000|2022-06-21 07:10:00|174.59|172.19|172.91|170.51|174.72|172.32|172.87|170.47|0
1655795700000|2022-06-21 07:15:00|172.87|170.47|172.02|169.62|173.34|170.94|171.25|168.85|0
1655796000000|2022-06-21 07:20:00|171.98|169.58|171.82|169.42|172.6|170.2|171.65|169.25|0
1655796300000|2022-06-21 07:25:00|171.78|169.38|170.6|168.2|171.9|169.5|170.56|168.16|0
1655796600000|2022-06-21 07:30:00|170.52|168.12|169.42|167.02|170.52|168.12|168.82|166.42|0
1655796900000|2022-06-21 07:35:00|169.38|166.98|168.72|166.32|169.54|167.14|168.72|166.32|0
1655797200000|2022-06-21 07:40:00|168.75|166.35|168.79|166.39|168.99|166.59|168.31|165.91|0
1655797500000|2022-06-21 07:45:00|168.67|166.27|168.87|166.47|169.39|166.99|168.67|166.27|0
1655797800000|2022-06-21 07:50:00|168.83|166.43|168.27|165.87|168.95|166.55|167.63|165.23|0
1655798100000|2022-06-21 07:55:00|168.19|165.79|167.64|165.24|169.19|166.79|167.64|165.24|0
1655798400000|2022-06-21 08:00:00|167.88|165.48|166.92|164.52|168.12|165.72|166.84|164.44|0
1655798700000|2022-06-21 08:05:00|166.84|164.44|166.7|164.3|167.58|165.18|166.7|164.3|0
1655799000000|2022-06-21 08:10:00|166.74|164.34|167.18|164.78|167.18|164.78|166.46|164.06|0
1655799300000|2022-06-21 08:15:00|167.26|164.86|167.65|165.25|168.25|165.85|167.02|164.62|0
1655799600000|2022-06-21 08:20:00|167.77|165.37|167.49|165.09|168.05|165.65|167.49|165.09|0
1655799900000|2022-06-21 08:25:00|167.53|165.13|167.73|165.33|168.13|165.73|167.45|165.05|0
1655800200000|2022-06-21 08:30:00|167.81|165.41|167.85|165.45|168.01|165.61|167.57|165.17|0
1655800500000|2022-06-21 08:35:00|167.72|165.32|168.4|166|168.6|166.2|167.21|164.81|0
1655800800000|2022-06-21 08:40:00|168.36|165.96|168.24|165.84|168.92|166.52|168.12|165.72|0
1655801100000|2022-06-21 08:45:00|168.16|165.76|167.96|165.56|168.44|166.04|167.72|165.32|0
1655801400000|2022-06-21 08:50:00|167.84|165.44|167.71|165.31|168.32|165.92|167.55|165.15|0
1655801700000|2022-06-21 08:55:00|167.79|165.39|166.99|164.59|167.87|165.47|166.99|164.59|0
1655802000000|2022-06-21 09:00:00|167.04|164.64|166.79|164.39|167.19|164.79|166.44|164.04|0
1655802300000|2022-06-21 09:05:00|166.83|164.43|166.67|164.27|167.07|164.67|166.67|164.27|0
1655802600000|2022-06-21 09:10:00|166.75|164.35|167.39|164.99|167.55|165.15|166.67|164.27|0
1655802900000|2022-06-21 09:15:00|167.31|164.91|167.22|164.82|167.67|165.27|167.03|164.63|0
1655803200000|2022-06-21 09:20:00|167.3|164.9|167.54|165.14|167.66|165.26|166.98|164.58|0
1655803500000|2022-06-21 09:25:00|167.38|164.98|167.38|164.98|167.5|165.1|167.1|164.7|0
1655803800000|2022-06-21 09:30:00|167.3|164.9|167.42|165.02|167.74|165.34|167.22|164.82|0
1655804100000|2022-06-21 09:35:00|167.38|164.98|167.02|164.62|167.45|165.05|166.74|164.34|0
1655804400000|2022-06-21 09:40:00|167.05|164.65|167.29|164.89|167.45|165.05|167.05|164.65|0
1655804700000|2022-06-21 09:45:00|167.21|164.81|167.77|165.37|167.77|165.37|167.21|164.81|0
1655805000000|2022-06-21 09:50:00|167.85|165.45|168.69|166.29|168.81|166.41|167.53|165.13|0
1655805300000|2022-06-21 09:55:00|168.73|166.33|168.39|165.99|169.21|166.81|168.39|165.99|0
1655805600000|2022-06-21 10:00:00|168.47|166.07|168.99|166.59|168.99|166.59|168.22|165.82|0
1655805900000|2022-06-21 10:05:00|168.95|166.55|167.74|165.34|169.07|166.67|167.74|165.34|0
1655806200000|2022-06-21 10:10:00|167.82|165.42|168.62|166.22|169.18|166.78|167.82|165.42|0
1655806500000|2022-06-21 10:15:00|168.66|166.26|167.57|165.17|168.66|166.26|167.49|165.09|0
1655806800000|2022-06-21 10:20:00|167.46|165.06|167.77|165.37|167.97|165.57|167.33|164.93|0
1655807100000|2022-06-21 10:25:00|167.81|165.41|167.85|165.45|168.29|165.89|167.69|165.29|0
1655807400000|2022-06-21 10:30:00|167.81|165.41|167.25|164.85|167.89|165.49|167.09|164.69|0
1655807700000|2022-06-21 10:35:00|167.33|164.93|167.8|165.4|168.33|165.93|167.17|164.77|0
1655808000000|2022-06-21 10:40:00|167.77|165.37|167.36|164.96|167.96|165.56|167.28|164.88|0
1655808300000|2022-06-21 10:45:00|167.48|165.08|167.48|165.08|167.72|165.32|167.24|164.84|0
1655808600000|2022-06-21 10:50:00|167.56|165.16|167.32|164.92|167.72|165.32|167.24|164.84|0
1655808900000|2022-06-21 10:55:00|167.4|165|168.85|166.45|169.3|166.9|167.32|164.92|0
1655809200000|2022-06-21 11:00:00|169.13|166.73|169.25|166.85|169.29|166.89|168.89|166.49|0
1655809500000|2022-06-21 11:05:00|169.29|166.89|170.74|168.34|170.74|168.34|169.25|166.85|0
1655809800000|2022-06-21 11:10:00|170.66|168.26|170.42|168.02|170.82|168.42|170.34|167.94|0
1655810100000|2022-06-21 11:15:00|170.46|168.06|170.29|167.89|170.9|168.5|170.21|167.81|0
1655810400000|2022-06-21 11:20:00|170.25|167.85|170.09|167.69|170.74|168.34|170.09|167.69|0
1655810700000|2022-06-21 11:25:00|170.05|167.65|169.28|166.88|170.25|167.85|169.24|166.84|0
1655811000000|2022-06-21 11:30:00|169.36|166.96|169.89|167.49|169.93|167.53|169.12|166.72|0
1655811300000|2022-06-21 11:35:00|169.93|167.53|169.68|167.28|170.09|167.69|169.6|167.2|0
1655811600000|2022-06-21 11:40:00|169.72|167.32|169.76|167.36|170.08|167.68|169.48|167.08|0
1655811900000|2022-06-21 11:45:00|169.84|167.44|171.01|168.61|171.05|168.65|169.76|167.36|0
1655812200000|2022-06-21 11:50:00|170.97|168.57|173.09|170.69|173.38|170.98|170.89|168.49|0
1655812500000|2022-06-21 11:55:00|173.01|170.61|172.38|169.98|173.1|170.7|171.87|169.47|0
1655812800000|2022-06-21 12:00:00|172.47|170.07|172.79|170.39|172.96|170.56|172.38|169.98|0
1655813100000|2022-06-21 12:05:00|172.63|170.23|173.73|171.33|173.85|171.45|172.59|170.19|0
1655813400000|2022-06-21 12:10:00|173.53|171.13|171.89|169.49|173.53|171.13|171.89|169.49|0
1655813700000|2022-06-21 12:15:00|171.72|169.32|171.52|169.12|171.89|169.49|171.32|168.92|0
1655814000000|2022-06-21 12:20:00|171.56|169.16|171.31|168.91|171.72|169.32|170.83|168.43|0
1655814300000|2022-06-21 12:25:00|171.23|168.83|171.31|168.91|171.39|168.99|170.74|168.34|0
1655814600000|2022-06-21 12:30:00|171.39|168.99|170.58|168.18|171.72|169.32|170.25|167.85|0
1655814900000|2022-06-21 12:35:00|170.49|168.09|171.22|168.82|171.3|168.9|170.21|167.81|0
1655815200000|2022-06-21 12:40:00|171.14|168.74|171.3|168.9|171.47|169.07|170.73|168.33|0
1655815500000|2022-06-21 12:45:00|171.34|168.94|171.38|168.98|171.59|169.19|171.06|168.66|0
1655815800000|2022-06-21 12:50:00|171.46|169.06|171.54|169.14|172.03|169.63|171.14|168.74|0
1655816100000|2022-06-21 12:55:00|171.62|169.22|172.93|170.53|173.01|170.61|171.62|169.22|0
1655816400000|2022-06-21 13:00:00|173.01|170.61|171.78|169.38|173.13|170.73|171.7|169.3|0
1655816700000|2022-06-21 13:05:00|171.7|169.3|170.96|168.56|172.11|169.71|170.8|168.4|0
1655817000000|2022-06-21 13:10:00|171.05|168.65|170.8|168.4|171.53|169.13|170.8|168.4|0
1655817300000|2022-06-21 13:15:00|170.88|168.48|171.2|168.8|171.53|169.13|170.64|168.24|0
1655817600000|2022-06-21 13:20:00|171.28|168.88|170.47|168.07|171.61|169.21|170.39|167.99|0
1655817900000|2022-06-21 13:25:00|170.55|168.15|170.31|167.91|171.36|168.96|170.31|167.91|0
1655818200000|2022-06-21 13:30:00|169.94|167.54|168.61|166.21|170.14|167.74|168.21|165.81|0
1655818500000|2022-06-21 13:35:00|168.45|166.05|165.3|162.9|168.69|166.29|165.18|162.78|0
1655818800000|2022-06-21 13:40:00|165.11|162.71|163.69|161.29|165.26|162.86|163.06|160.66|0
1655819100000|2022-06-21 13:45:00|163.61|161.21|164.47|162.07|167.76|165.36|163.61|161.21|0
1655819400000|2022-06-21 13:50:00|164.39|161.99|163.53|161.13|165.18|162.78|163.29|160.89|0
1655819700000|2022-06-21 13:55:00|163.76|161.36|160.65|158.25|163.76|161.36|160.41|158.01|0
1655820000000|2022-06-21 14:00:00|160.45|158.05|159.87|157.47|161.81|159.41|159.8|157.4|0
1655820300000|2022-06-21 14:05:00|159.95|157.55|162.56|160.16|162.64|160.24|159.64|157.24|0
1655820600000|2022-06-21 14:10:00|162.49|160.09|161.4|159|162.8|160.4|160.94|158.54|0
1655820900000|2022-06-21 14:15:00|161.17|158.77|161.86|159.46|162.79|160.39|161.01|158.61|0
1655821200000|2022-06-21 14:20:00|161.94|159.54|160.01|157.61|162.64|160.24|159.71|157.31|0
1655821500000|2022-06-21 14:25:00|160.09|157.69|161.01|158.61|161.86|159.46|159.86|157.46|0
1655821800000|2022-06-21 14:30:00|160.7|158.3|160.62|158.22|161.32|158.92|158.71|156.31|0
1655822100000|2022-06-21 14:35:00|160.54|158.14|159.78|157.38|161.39|158.99|159.78|157.38|0
1655822400000|2022-06-21 14:40:00|159.7|157.3|160|157.6|160.23|157.83|159.24|156.84|0
1655822700000|2022-06-21 14:45:00|159.85|157.45|158.93|156.53|160.39|157.99|158.4|156|0
1655823000000|2022-06-21 14:50:00|159.91|157.51|159.23|156.83|159.91|157.51|159.08|156.68|0
1655823300000|2022-06-21 14:55:00|159.3|156.9|160.16|157.76|160.16|157.76|158.47|156.07|0
1655823600000|2022-06-21 15:00:00|160.24|157.84|159.86|157.46|160.92|158.52|159.71|157.31|0
1655823900000|2022-06-21 15:05:00|160.01|157.61|160.61|158.21|161.07|158.67|160.01|157.61|0
1655824200000|2022-06-21 15:10:00|160.54|158.14|162.22|159.82|162.45|160.05|160.46|158.06|0
1655824500000|2022-06-21 15:15:00|162.37|159.97|161.83|159.43|162.53|160.13|160.88|158.48|0
1655824800000|2022-06-21 15:20:00|161.68|159.28|162.98|160.58|163.29|160.89|161.22|158.82|0
1655825100000|2022-06-21 15:25:00|162.91|160.51|162.98|160.58|163.21|160.81|162.29|159.89|0
1655825400000|2022-06-21 15:30:00|162.9|160.5|160.27|157.87|163.06|160.66|160.27|157.87|0
1655825700000|2022-06-21 15:35:00|160.2|157.8|162.74|160.34|162.89|160.49|160.2|157.8|0
1655826000000|2022-06-21 15:40:00|162.81|160.41|162.66|160.26|163.36|160.96|161.81|159.41|0
1655826300000|2022-06-21 15:45:00|162.58|160.18|163.97|161.57|164.6|162.2|162.5|160.1|0
1655826600000|2022-06-21 15:50:00|163.82|161.42|165.61|163.21|165.61|163.21|163.59|161.19|0
1655826900000|2022-06-21 15:55:00|165.53|163.13|165.99|163.59|166.07|163.67|164.51|162.11|0
1655827200000|2022-06-21 16:00:00|166.07|163.67|166.06|163.66|166.61|164.21|163.42|161.02|0
1655827500000|2022-06-21 16:05:00|166.22|163.82|166.76|164.36|167|164.6|165.51|163.11|0
1655827800000|2022-06-21 16:10:00|166.69|164.29|166.06|163.66|167.31|164.91|165.9|163.5|0
1655828100000|2022-06-21 16:15:00|165.98|163.58|164|161.6|166.45|164.05|164|161.6|0
1655828400000|2022-06-21 16:20:00|164.07|161.67|163.92|161.52|164.93|162.53|163.68|161.28|0
1655828700000|2022-06-21 16:25:00|163.76|161.36|163.76|161.36|164.23|161.83|163.06|160.66|0
1655829000000|2022-06-21 16:30:00|163.68|161.28|163.37|160.97|164.22|161.82|163.06|160.66|0
1655829300000|2022-06-21 16:35:00|163.45|161.05|162.52|160.12|163.45|161.05|162.13|159.73|0
1655829600000|2022-06-21 16:40:00|162.59|160.19|162.28|159.88|163.44|161.04|162.13|159.73|0
1655829900000|2022-06-21 16:45:00|162.32|159.92|162.59|160.19|163.21|160.81|162.13|159.73|0
1655830200000|2022-06-21 16:50:00|162.36|159.96|160.42|158.02|162.9|160.5|160.19|157.79|0
1655830500000|2022-06-21 16:55:00|160.5|158.1|159.81|157.41|160.73|158.33|159.65|157.25|0
1655830800000|2022-06-21 17:00:00|159.65|157.25|160.03|157.63|160.49|158.09|159.5|157.1|0
1655831100000|2022-06-21 17:05:00|160|157.6|160.03|157.63|161.26|158.86|159.88|157.48|0
1655831400000|2022-06-21 17:10:00|159.95|157.55|159.04|156.64|160.34|157.94|158.66|156.26|0
1655831700000|2022-06-21 17:15:00|158.96|156.56|159.72|157.32|160.1|157.7|158.96|156.56|0
1655832000000|2022-06-21 17:20:00|159.64|157.24|160.1|157.7|160.79|158.39|159.49|157.09|0
1655832300000|2022-06-21 17:25:00|160.18|157.78|160.79|158.39|160.87|158.47|159.79|157.39|0
1655832600000|2022-06-21 17:30:00|160.87|158.47|159.64|157.24|160.87|158.47|159.41|157.01|0
1655832900000|2022-06-21 17:35:00|159.56|157.16|160.26|157.86|160.86|158.46|159.56|157.16|0
1655833200000|2022-06-21 17:40:00|160.34|157.94|159.49|157.09|160.8|158.4|159.41|157.01|0
1655833500000|2022-06-21 17:45:00|159.34|156.94|159.56|157.16|160.33|157.93|159.34|156.94|0
1655833800000|2022-06-21 17:50:00|159.49|157.09|160.48|158.08|160.48|158.08|159.33|156.93|0
1655834100000|2022-06-21 17:55:00|160.56|158.16|161.02|158.62|161.33|158.93|160.41|158.01|0
1655834400000|2022-06-21 18:00:00|160.94|158.54|161.33|158.93|161.87|159.47|160.87|158.47|0
1655834700000|2022-06-21 18:05:00|161.4|159|160.32|157.92|161.56|159.16|160.09|157.69|0
1655835000000|2022-06-21 18:10:00|160.24|157.84|160.78|158.38|160.86|158.46|159.32|156.92|0
1655835300000|2022-06-21 18:15:00|160.7|158.3|160.16|157.76|160.94|158.54|159.47|157.07|0
1655835600000|2022-06-21 18:20:00|160.24|157.84|160.55|158.15|160.93|158.53|159.62|157.22|0
1655835900000|2022-06-21 18:25:00|160.47|158.07|159.7|157.3|160.62|158.22|159.47|157.07|0
1655836200000|2022-06-21 18:30:00|159.62|157.22|159.08|156.68|160.16|157.76|159.08|156.68|0
1655836500000|2022-06-21 18:35:00|159.16|156.76|161|158.6|161.39|158.99|158.93|156.53|0
1655836800000|2022-06-21 18:40:00|160.92|158.52|160.08|157.68|161.31|158.91|159.23|156.83|0
1655837100000|2022-06-21 18:45:00|160.16|157.76|160.92|158.52|161.08|158.68|159.93|157.53|0
1655837400000|2022-06-21 18:50:00|161|158.6|158.4|156|161|158.6|158.25|155.85|0
1655837700000|2022-06-21 18:55:00|158.29|155.89|158.09|155.69|158.7|156.3|157.87|155.47|0
1655838000000|2022-06-21 19:00:00|158.02|155.62|157.48|155.08|158.47|156.07|157.03|154.63|0
1655838300000|2022-06-21 19:05:00|157.41|155.01|158.15|155.75|159.02|156.62|157.06|154.66|0
1655838600000|2022-06-21 19:10:00|158.04|155.64|158.5|156.1|158.95|156.55|157.73|155.33|0
1655838900000|2022-06-21 19:15:00|158.42|156.02|159.33|156.93|159.48|157.08|158.27|155.87|0
1655839200000|2022-06-21 19:20:00|159.4|157|158.87|156.47|159.71|157.31|158.34|155.94|0
1655839500000|2022-06-21 19:25:00|159.02|156.62|158.16|155.76|159.32|156.92|157.86|155.46|0
1655839800000|2022-06-21 19:30:00|157.86|155.46|157.86|155.46|158.77|156.37|157.55|155.15|0
1655840100000|2022-06-21 19:35:00|158.05|155.65|160.15|157.75|160.15|157.75|158.01|155.61|0
1655840400000|2022-06-21 19:40:00|160.07|157.67|160.07|157.67|160.91|158.51|159.77|157.37|0
1655840700000|2022-06-21 19:45:00|159.99|157.59|160.14|157.74|160.6|158.2|159.84|157.44|0
1655841000000|2022-06-21 19:50:00|158.92|156.52|160.07|157.67|160.6|158.2|158.85|156.45|0
1655841300000|2022-06-21 19:55:00|160.29|157.89|161.83|159.43|163.14|160.74|160.29|157.89|0
1655841600000|2022-06-21 20:00:00|161.98|159.58|164.17|161.77|164.56|162.16|161.46|159.06|0
1655841900000|2022-06-21 20:05:00|164.09|161.69|164.01|161.61|164.25|161.85|163.32|160.92|0
1655842200000|2022-06-21 20:10:00|163.94|161.54|163.7|161.3|164.25|161.85|163.24|160.84|0
1655842500000|2022-06-21 20:15:00|163.59|160.79|163.51|160.71|163.67|160.87|163.36|160.56|0
1655842800000|2022-06-21 20:20:00|163.55|160.75|163.05|160.25|163.55|160.75|162.81|160.01|0
1655843100000|2022-06-21 20:25:00|163.12|160.32|163.12|160.32|163.28|160.48|163.04|160.24|0
1655843400000|2022-06-21 20:30:00|163.2|160.4|162.89|160.09|163.27|160.47|162.81|160.01|0
1655843700000|2022-06-21 20:35:00|162.96|160.16|162.88|160.08|162.96|160.16|162.58|159.78|0
1655844000000|2022-06-21 20:40:00|162.96|160.16|162.96|160.16|163.19|160.39|162.88|160.08|0
1655844300000|2022-06-21 20:45:00|162.88|160.08|162.8|160|163|160.2|162.72|159.92|0
1655844600000|2022-06-21 20:50:00|162.72|159.92|162.88|160.08|162.95|160.15|162.65|159.85|0
1655844900000|2022-06-21 20:55:00|163.03|160.23|163.15|160.35|163.34|160.54|162.92|160.12|0
1655845200000|2022-06-21 21:00:00|163.25|160.45|163.29|160.49|163.32|160.52|163.24|160.44|0
1655845500000|2022-06-21 21:05:00|163.28|160.48|163.33|160.53|163.37|160.57|163.28|160.48|0
1655845800000|2022-06-21 21:10:00|163.32|160.52|163.39|160.59|163.41|160.61|163.32|160.52|0
1655846100000|2022-06-21 21:15:00|163.37|160.57|163.13|160.33|163.37|160.57|162.94|160.14|0
1655846400000|2022-06-21 21:20:00|163.08|160.28|163.43|160.63|163.52|160.72|163.04|160.24|0
1655846700000|2022-06-21 21:25:00|163.44|160.64|163.3|160.5|163.44|160.64|163.29|160.49|0
1655847000000|2022-06-21 21:30:00|163.34|160.54|163.48|160.68|163.55|160.75|163.13|160.33|0
1655847300000|2022-06-21 21:35:00|163.47|160.67|163.5|160.7|163.53|160.73|163.46|160.66|0
1655847600000|2022-06-21 21:40:00|163.48|160.68|163.45|160.65|163.51|160.71|163.43|160.63|0
1655847900000|2022-06-21 21:45:00|163.44|160.64|163.25|160.45|163.44|160.64|163.25|160.45|0
1655848200000|2022-06-21 21:50:00|163.17|160.37|163.22|160.42|163.28|160.48|163.17|160.37|0
1655848500000|2022-06-21 21:55:00|163.21|160.41|163.42|160.62|163.68|160.88|163.21|160.41|0
1655848800000|2022-06-21 22:00:00|163.81|161.01|165.4|162.6|165.4|162.6|163.73|160.93|0
1655849100000|2022-06-21 22:05:00|165.24|162.44|165.01|162.21|165.67|162.87|164.78|161.98|0
1655849400000|2022-06-21 22:10:00|164.93|162.13|164.85|162.05|165.32|162.52|164.85|162.05|0
1655849700000|2022-06-21 22:15:00|164.93|162.13|165.08|162.28|165.32|162.52|164.89|162.09|0
1655850000000|2022-06-21 22:20:00|165.16|162.36|164.46|161.66|165.39|162.59|164.38|161.58|0
1655850300000|2022-06-21 22:25:00|164.38|161.58|164.65|161.85|164.77|161.97|164.38|161.58|0
1655850600000|2022-06-21 22:30:00|164.61|161.81|164.92|162.12|165.15|162.35|164.61|161.81|0
1655850900000|2022-06-21 22:35:00|164.72|161.92|165.3|162.5|165.5|162.7|164.72|161.92|0
1655851200000|2022-06-21 22:40:00|165.38|162.58|164.68|161.88|165.38|162.58|164.68|161.88|0
1655851500000|2022-06-21 22:45:00|164.76|161.96|164.83|162.03|164.83|162.03|164.44|161.64|0
1655851800000|2022-06-21 22:50:00|164.75|161.95|165.76|162.96|165.84|163.04|164.6|161.8|0
1655852100000|2022-06-21 22:55:00|165.72|162.92|165.21|162.41|165.88|163.08|165.21|162.41|0
1655852400000|2022-06-21 23:00:00|165.25|162.45|165.76|162.96|166.07|163.27|165.21|162.41|0
1655852700000|2022-06-21 23:05:00|165.83|163.03|166.22|163.42|166.22|163.42|165.68|162.88|0
1655853000000|2022-06-21 23:10:00|166.3|163.5|166.45|163.65|166.53|163.73|166.14|163.34|0
1655853300000|2022-06-21 23:15:00|166.38|163.58|166.92|164.12|167|164.2|166.37|163.57|0
1655853600000|2022-06-21 23:20:00|167|164.2|166.68|163.88|167.08|164.28|166.68|163.88|0
1655853900000|2022-06-21 23:25:00|166.72|163.92|166.84|164.04|166.84|164.04|166.45|163.65|0
1655854200000|2022-06-21 23:30:00|166.72|163.92|165.9|163.1|166.8|164|165.9|163.1|0
1655854500000|2022-06-21 23:35:00|165.86|163.06|165.97|163.17|166.29|163.49|165.86|163.06|0
1655854800000|2022-06-21 23:40:00|165.89|163.09|166.4|163.6|166.6|163.8|165.89|163.09|0
1655855100000|2022-06-21 23:45:00|166.36|163.56|165.89|163.09|166.52|163.72|165.81|163.01|0
1655855400000|2022-06-21 23:50:00|165.81|163.01|165.57|162.77|165.89|163.09|165.42|162.62|0
1655855700000|2022-06-21 23:55:00|165.5|162.7|165.49|162.69|165.65|162.85|165.42|162.62|0
1655856000000|2022-06-22 00:00:00|165.46|162.66|166.51|163.71|166.58|163.78|165.26|162.46|0
1655856300000|2022-06-22 00:05:00|166.55|163.75|167.88|165.08|168.07|165.27|166.43|163.63|0
1655856600000|2022-06-22 00:10:00|167.84|165.04|168.62|165.82|169.02|166.22|167.76|164.96|0
1655856900000|2022-06-22 00:15:00|168.54|165.74|168.23|165.43|168.86|166.06|167.91|165.11|0
1655857200000|2022-06-22 00:20:00|168.11|165.31|168.78|165.98|168.78|165.98|167.52|164.72|0
1655857500000|2022-06-22 00:25:00|168.7|165.9|168.06|165.26|168.74|165.94|167.67|164.87|0
1655857800000|2022-06-22 00:30:00|167.98|165.18|169.01|166.21|169.05|166.25|167.75|164.95|0
1655858100000|2022-06-22 00:35:00|168.93|166.13|168.93|166.13|168.97|166.17|168.26|165.46|0
1655858400000|2022-06-22 00:40:00|168.85|166.05|168.61|165.81|169.01|166.21|168.61|165.81|0
1655858700000|2022-06-22 00:45:00|168.65|165.85|169.32|166.52|169.4|166.6|168.61|165.81|0
1655859000000|2022-06-22 00:50:00|169.4|166.6|169.4|166.6|169.79|166.99|169.16|166.36|0
1655859300000|2022-06-22 00:55:00|169.36|166.56|169.04|166.24|169.47|166.67|168.92|166.12|0
1655859600000|2022-06-22 01:00:00|169|166.2|169.39|166.59|169.63|166.83|168.96|166.16|0
1655859900000|2022-06-22 01:05:00|169.31|166.51|168.67|165.87|169.31|166.51|168.64|165.84|0
1655860200000|2022-06-22 01:10:00|168.72|165.92|168.67|165.87|168.91|166.11|168.32|165.52|0
1655860500000|2022-06-22 01:15:00|168.63|165.83|168.47|165.67|168.83|166.03|168.28|165.48|0
1655860800000|2022-06-22 01:20:00|168.39|165.59|168.79|165.99|168.79|165.99|168.12|165.32|0
1655861100000|2022-06-22 01:25:00|168.83|166.03|168.74|165.94|168.83|166.03|168.35|165.55|0
1655861400000|2022-06-22 01:30:00|168.82|166.02|169.34|166.54|169.45|166.65|168.51|165.71|0
1655861700000|2022-06-22 01:35:00|169.3|166.5|170.65|167.85|170.81|168.01|169.14|166.34|0
1655862000000|2022-06-22 01:40:00|170.73|167.93|171.52|168.72|171.6|168.8|170.41|167.61|0
1655862300000|2022-06-22 01:45:00|171.6|168.8|170.88|168.08|171.84|169.04|170.76|167.96|0
1655862600000|2022-06-22 01:50:00|171|168.2|171.2|168.4|171.52|168.72|170.64|167.84|0
1655862900000|2022-06-22 01:55:00|171.28|168.48|170.92|168.12|171.68|168.88|170.8|168|0
1655863200000|2022-06-22 02:00:00|170.87|168.07|170.39|167.59|170.87|168.07|170.31|167.51|0
1655863500000|2022-06-22 02:05:00|170.43|167.63|170.83|168.03|171.11|168.31|170.31|167.51|0
1655863800000|2022-06-22 02:10:00|170.79|167.99|170.71|167.91|170.95|168.15|170.27|167.47|0
1655864100000|2022-06-22 02:15:00|170.79|167.99|171.79|168.99|171.83|169.03|170.75|167.95|0
1655864400000|2022-06-22 02:20:00|171.75|168.95|172.14|169.34|172.47|169.67|171.5|168.7|0
1655864700000|2022-06-22 02:25:00|172.11|169.31|172.1|169.3|172.47|169.67|171.98|169.18|0
1655865000000|2022-06-22 02:30:00|172.14|169.34|171.98|169.18|172.22|169.42|171.98|169.18|0
1655865300000|2022-06-22 02:35:00|172.06|169.26|172.06|169.26|172.22|169.42|171.34|168.54|0
1655865600000|2022-06-22 02:40:00|172.14|169.34|173.18|170.38|173.26|170.46|171.82|169.02|0
1655865900000|2022-06-22 02:45:00|173.34|170.54|174.31|171.51|174.31|171.51|173.3|170.5|0
1655866200000|2022-06-22 02:50:00|174.23|171.43|174.23|171.43|174.72|171.92|173.99|171.19|0
1655866500000|2022-06-22 02:55:00|174.31|171.51|175.37|172.57|175.37|172.57|174.15|171.35|0
1655866800000|2022-06-22 03:00:00|175.45|172.65|175.41|172.61|175.53|172.73|174.63|171.83|0
1655867100000|2022-06-22 03:05:00|175.36|172.56|175.93|173.13|175.93|173.13|175|172.2|0
1655867400000|2022-06-22 03:10:00|175.85|173.05|175.69|172.89|176.51|173.71|175.69|172.89|0
1655867700000|2022-06-22 03:15:00|175.73|172.93|175.52|172.72|176.01|173.21|175.44|172.64|0
1655868000000|2022-06-22 03:20:00|175.6|172.8|175.68|172.88|175.68|172.88|175.11|172.31|0
1655868300000|2022-06-22 03:25:00|175.6|172.8|175.11|172.31|175.6|172.8|174.86|172.06|0
1655868600000|2022-06-22 03:30:00|175.19|172.39|176|173.2|176.41|173.61|175.19|172.39|0
1655868900000|2022-06-22 03:35:00|176.05|173.25|176.82|174.02|176.95|174.15|176|173.2|0
1655869200000|2022-06-22 03:40:00|176.7|173.9|176.2|173.4|176.9|174.1|176.08|173.28|0
1655869500000|2022-06-22 03:45:00|176.24|173.44|175.75|172.95|176.32|173.52|175.5|172.7|0
1655869800000|2022-06-22 03:50:00|175.71|172.91|175.54|172.74|175.75|172.95|174.97|172.17|0
1655870100000|2022-06-22 03:55:00|175.58|172.78|175.58|172.78|175.83|173.03|175.42|172.62|0
1655870400000|2022-06-22 04:00:00|175.62|172.82|175.91|173.11|175.91|173.11|175.58|172.78|0
1655870700000|2022-06-22 04:05:00|175.99|173.19|175.7|172.9|175.99|173.19|175.5|172.7|0
1655871000000|2022-06-22 04:10:00|175.66|172.86|177.06|174.26|177.06|174.26|172.55|169.75|0
1655871300000|2022-06-22 04:15:00|177.1|174.3|177.02|174.22|177.27|174.47|176.85|174.05|0
1655871600000|2022-06-22 04:20:00|176.98|174.18|176.77|173.97|177.26|174.46|176.49|173.69|0
1655871900000|2022-06-22 04:25:00|176.73|173.93|176.93|174.13|177.06|174.26|176.52|173.72|0
1655872200000|2022-06-22 04:30:00|176.97|174.17|176.44|173.64|177.01|174.21|176.36|173.56|0
1655872500000|2022-06-22 04:35:00|176.4|173.6|176.43|173.63|176.68|173.88|176.35|173.55|0
1655872800000|2022-06-22 04:40:00|176.48|173.68|176.27|173.47|176.48|173.68|176.19|173.39|0
1655873100000|2022-06-22 04:45:00|176.23|173.43|173.97|171.17|176.35|173.55|173.77|170.97|0
1655873400000|2022-06-22 04:50:00|173.85|171.05|176.18|173.38|176.31|173.51|173.73|170.93|0
1655873700000|2022-06-22 04:55:00|176.1|173.3|175.85|173.05|176.14|173.34|175.81|173.01|0
1655874000000|2022-06-22 05:00:00|175.81|173.01|175.16|172.36|176.06|173.26|174.87|172.07|0
1655874300000|2022-06-22 05:05:00|175.28|172.48|175.44|172.64|175.77|172.97|174.95|172.15|0
1655874600000|2022-06-22 05:10:00|175.36|172.56|176.74|173.94|176.83|174.03|175.19|172.39|0
1655874900000|2022-06-22 05:15:00|176.83|174.03|176.21|173.41|176.83|174.03|176.17|173.37|0
1655875200000|2022-06-22 05:20:00|176.25|173.45|175.76|172.96|176.49|173.69|175.59|172.79|0
1655875500000|2022-06-22 05:25:00|175.92|173.12|176.08|173.28|176.29|173.49|175.92|173.12|0
1655875800000|2022-06-22 05:30:00|176.12|173.32|176.41|173.61|176.49|173.69|176.08|173.28|0
1655876100000|2022-06-22 05:35:00|176.49|173.69|177.22|174.42|177.39|174.59|176.49|173.69|0
1655876400000|2022-06-22 05:40:00|177.14|174.34|177.88|175.08|177.96|175.16|177.02|174.22|0
1655876700000|2022-06-22 05:45:00|177.8|175|177.71|174.91|178.12|175.32|177.63|174.83|0
1655877000000|2022-06-22 05:50:00|177.75|174.95|179.44|176.64|179.78|176.98|177.71|174.91|0
1655877300000|2022-06-22 05:55:00|179.61|176.81|179.69|176.89|180.11|177.31|179.07|176.27|0
1655877600000|2022-06-22 06:00:00|179.61|176.81|179.19|176.39|179.77|176.97|178.28|175.48|0
1655877900000|2022-06-22 06:05:00|179.27|176.47|179.19|176.39|179.35|176.55|178.36|175.56|0
1655878200000|2022-06-22 06:10:00|179.27|176.47|180.64|177.84|180.76|177.96|178.94|176.14|0
1655878500000|2022-06-22 06:15:00|180.35|177.55|181.22|178.42|181.68|178.88|180.01|177.21|0
1655878800000|2022-06-22 06:20:00|181.26|178.46|180.18|177.38|181.43|178.63|180.01|177.21|0
1655879100000|2022-06-22 06:25:00|180.09|177.29|180.55|177.75|181.01|178.21|180.01|177.21|0
1655879400000|2022-06-22 06:30:00|180.59|177.79|180.34|177.54|181.05|178.25|179.92|177.12|0
1655879700000|2022-06-22 06:35:00|180.38|177.58|180.13|177.33|180.75|177.95|180.13|177.33|0
1655880000000|2022-06-22 06:40:00|180.09|177.29|179.92|177.12|180.75|177.95|179.92|177.12|0
1655880300000|2022-06-22 06:45:00|179.96|177.16|179.33|176.53|180.17|177.37|179.17|176.37|0
1655880600000|2022-06-22 06:50:00|179.25|176.45|179.74|176.94|180.08|177.28|178.92|176.12|0
1655880900000|2022-06-22 06:55:00|179.66|176.86|179.91|177.11|180.41|177.61|179.58|176.78|0
1655881200000|2022-06-22 07:00:00|179.7|176.9|182.79|179.99|183|180.2|179.58|176.78|0
1655881500000|2022-06-22 07:05:00|182.85|180.45|185.94|183.54|186.76|184.36|182.8|180.4|0
1655881800000|2022-06-22 07:10:00|186.28|183.88|185.93|183.53|187.99|185.59|183.93|181.53|0
1655882100000|2022-06-22 07:15:00|185.85|183.45|186.36|183.96|186.75|184.35|185.25|182.85|0
1655882400000|2022-06-22 07:20:00|186.7|184.3|188.07|185.67|188.93|186.53|186.36|183.96|0
1655882700000|2022-06-22 07:25:00|187.81|185.41|187.08|184.68|188.11|185.71|186.52|184.12|0
1655883000000|2022-06-22 07:30:00|187.38|184.98|184.48|182.08|187.6|185.2|183.89|181.49|0
1655883300000|2022-06-22 07:35:00|184.39|181.99|185.49|183.09|186.01|183.61|184.31|181.91|0
1655883600000|2022-06-22 07:40:00|185.58|183.18|187.07|184.67|187.07|184.67|185.15|182.75|0
1655883900000|2022-06-22 07:45:00|187.16|184.76|187.54|185.14|188.49|186.09|186.77|184.37|0
1655884200000|2022-06-22 07:50:00|187.5|185.1|188.23|185.83|188.49|186.09|186.94|184.54|0
1655884500000|2022-06-22 07:55:00|188.31|185.91|187.96|185.56|188.48|186.08|187.45|185.05|0
1655884800000|2022-06-22 08:00:00|188.14|185.74|188.91|186.51|189.3|186.9|186.85|184.45|0
1655885100000|2022-06-22 08:05:00|188.96|186.56|188.48|186.08|189.95|187.55|188.48|186.08|0
1655885400000|2022-06-22 08:10:00|188.3|185.9|187.27|184.87|188.39|185.99|186.41|184.01|0
1655885700000|2022-06-22 08:15:00|187.36|184.96|188.04|185.64|188.04|185.64|186.75|184.35|0
1655886000000|2022-06-22 08:20:00|187.95|185.55|187.74|185.34|188.38|185.98|187.01|184.61|0
1655886300000|2022-06-22 08:25:00|187.78|185.38|188.17|185.77|188.64|186.24|187.52|185.12|0
1655886600000|2022-06-22 08:30:00|188.25|185.85|184.84|182.44|188.47|186.07|184.33|181.93|0
1655886900000|2022-06-22 08:35:00|184.93|182.53|184.58|182.18|185.23|182.83|183.65|181.25|0
1655887200000|2022-06-22 08:40:00|184.5|182.1|185.35|182.95|185.69|183.29|184.33|181.93|0
1655887500000|2022-06-22 08:45:00|185.31|182.91|186.12|183.72|186.29|183.89|185.18|182.78|0
1655887800000|2022-06-22 08:50:00|186.08|183.68|184.79|182.39|186.16|183.76|184.66|182.26|0
1655888100000|2022-06-22 08:55:00|184.92|182.52|184.4|182|185|182.6|184.23|181.83|0
1655888400000|2022-06-22 09:00:00|184.36|181.96|183.89|181.49|184.36|181.96|183.21|180.81|0
1655888700000|2022-06-22 09:05:00|183.93|181.53|184.14|181.74|184.48|182.08|183.63|181.23|0
1655889000000|2022-06-22 09:10:00|184.1|181.7|184.65|182.25|184.82|182.42|184.02|181.62|0
1655889300000|2022-06-22 09:15:00|184.82|182.42|183.03|180.63|184.91|182.51|182.86|180.46|0
1655889600000|2022-06-22 09:20:00|182.99|180.59|182.27|179.87|183.29|180.89|181.93|179.53|0
1655889900000|2022-06-22 09:25:00|182.35|179.95|182.52|180.12|182.77|180.37|182.1|179.7|0
1655890200000|2022-06-22 09:30:00|182.69|180.29|183.41|181.01|183.53|181.13|182.52|180.12|0
1655890500000|2022-06-22 09:35:00|183.45|181.05|182.73|180.33|183.45|181.05|182.35|179.95|0
1655890800000|2022-06-22 09:40:00|182.68|180.28|182.09|179.69|183.19|180.79|181.88|179.48|0
1655891100000|2022-06-22 09:45:00|182.34|179.94|183.15|180.75|183.27|180.87|182.05|179.65|0
1655891400000|2022-06-22 09:50:00|183.06|180.66|181.87|179.47|183.19|180.79|181.83|179.43|0
1655891700000|2022-06-22 09:55:00|181.96|179.56|182.04|179.64|182.46|180.06|181.58|179.18|0
1655892000000|2022-06-22 10:00:00|182.12|179.72|181.49|179.09|182.55|180.15|181.32|178.92|0
1655892300000|2022-06-22 10:05:00|181.36|178.96|180.65|178.25|181.36|178.96|180.65|178.25|0
1655892600000|2022-06-22 10:10:00|180.73|178.33|180.64|178.24|180.9|178.5|180.14|177.74|0
1655892900000|2022-06-22 10:15:00|180.6|178.2|180.98|178.58|181.14|178.74|180.31|177.91|0
1655893200000|2022-06-22 10:20:00|180.94|178.54|179.88|177.48|180.94|178.54|179.8|177.4|0
1655893500000|2022-06-22 10:25:00|179.97|177.57|180.05|177.65|180.22|177.82|179.59|177.19|0
1655893800000|2022-06-22 10:30:00|179.71|177.31|180.21|177.81|180.3|177.9|179.71|177.31|0
1655894100000|2022-06-22 10:35:00|180.13|177.73|180.8|178.4|181.13|178.73|179.84|177.44|0
1655894400000|2022-06-22 10:40:00|180.88|178.48|181.38|178.98|182.06|179.66|180.88|178.48|0
1655894700000|2022-06-22 10:45:00|181.43|179.03|180.21|177.81|181.43|179.03|180.12|177.72|0
1655895000000|2022-06-22 10:50:00|180.17|177.77|179.78|177.38|180.46|178.06|179.62|177.22|0
1655895300000|2022-06-22 10:55:00|179.74|177.34|181.04|178.64|181.04|178.64|179.74|177.34|0
1655895600000|2022-06-22 11:00:00|180.66|178.26|179.66|177.26|180.87|178.47|179.11|176.71|0
1655895900000|2022-06-22 11:05:00|179.7|177.3|179.65|177.25|180.11|177.71|179.28|176.88|0
1655896200000|2022-06-22 11:10:00|179.61|177.21|179.94|177.54|180.03|177.63|179.32|176.92|0
1655896500000|2022-06-22 11:15:00|180.03|177.63|178.27|175.87|180.11|177.71|178.27|175.87|0
1655896800000|2022-06-22 11:20:00|178.36|175.96|178.73|176.33|178.85|176.45|177.86|175.46|0
1655897100000|2022-06-22 11:25:00|178.56|176.16|177.69|175.29|178.65|176.25|177.69|175.29|0
1655897400000|2022-06-22 11:30:00|177.52|175.12|177.77|175.37|178.18|175.78|177.36|174.96|0
1655897700000|2022-06-22 11:35:00|177.73|175.33|178.43|176.03|178.76|176.36|177.65|175.25|0
1655898000000|2022-06-22 11:40:00|178.47|176.07|179.17|176.77|179.17|176.77|178.34|175.94|0
1655898300000|2022-06-22 11:45:00|179.13|176.73|179.84|177.44|180.01|177.61|179.09|176.69|0
1655898600000|2022-06-22 11:50:00|179.76|177.36|179.67|177.27|179.92|177.52|179.5|177.1|0
1655898900000|2022-06-22 11:55:00|179.71|177.31|180.42|178.02|180.5|178.1|179.5|177.1|0
1655899200000|2022-06-22 12:00:00|180.5|178.1|180.75|178.35|181.09|178.69|179.67|177.27|0
1655899500000|2022-06-22 12:05:00|180.71|178.31|181.09|178.69|181.42|179.02|180.5|178.1|0
1655899800000|2022-06-22 12:10:00|181.17|178.77|181.08|178.68|181.34|178.94|180.5|178.1|0
1655900100000|2022-06-22 12:15:00|181.17|178.77|182.43|180.03|182.64|180.24|180.83|178.43|0
1655900400000|2022-06-22 12:20:00|182.6|180.2|182.26|179.86|182.81|180.41|182.18|179.78|0
1655900700000|2022-06-22 12:25:00|182.17|179.77|182.13|179.73|182.34|179.94|181.58|179.18|0
1655901000000|2022-06-22 12:30:00|182.17|179.77|183.36|180.96|183.91|181.51|182|179.6|0
1655901300000|2022-06-22 12:35:00|183.4|181|183.78|181.38|184.29|181.89|183.19|180.79|0
1655901600000|2022-06-22 12:40:00|183.86|181.46|183.18|180.78|184.29|181.89|183.18|180.78|0
1655901900000|2022-06-22 12:45:00|183.27|180.87|183.48|181.08|183.56|181.16|182.84|180.44|0
1655902200000|2022-06-22 12:50:00|183.52|181.12|182.63|180.23|184.07|181.67|181.65|179.25|0
1655902500000|2022-06-22 12:55:00|182.67|180.27|180.1|177.7|182.67|180.27|179.97|177.57|0
1655902800000|2022-06-22 13:00:00|180.05|177.65|181.99|179.59|182.07|179.67|180.05|177.65|0
1655903100000|2022-06-22 13:05:00|181.9|179.5|181.77|179.37|182.91|180.51|181.65|179.25|0
1655903400000|2022-06-22 13:10:00|181.73|179.33|181.22|178.82|182.32|179.92|180.72|178.32|0
1655903700000|2022-06-22 13:15:00|181.27|178.87|180.88|178.48|181.98|179.58|180.72|178.32|0
1655904000000|2022-06-22 13:20:00|180.97|178.57|179.08|176.68|180.97|178.57|178.87|176.47|0
1655904300000|2022-06-22 13:25:00|179.29|176.89|177.38|174.98|180.38|177.98|176.64|174.24|0
1655904600000|2022-06-22 13:30:00|177.63|175.23|174.56|172.16|178.95|176.55|170.94|168.54|0
1655904900000|2022-06-22 13:35:00|174.89|172.49|174.64|172.24|176.45|174.05|172.78|170.38|0
1655905200000|2022-06-22 13:40:00|174.56|172.16|172.61|170.21|176.53|174.13|172.53|170.13|0
1655905500000|2022-06-22 13:45:00|172.45|170.05|172.62|170.22|173.42|171.02|170.68|168.28|0
1655905800000|2022-06-22 13:50:00|173.02|170.62|167.92|165.52|175.29|172.89|167.68|165.28|0
1655906100000|2022-06-22 13:55:00|167.84|165.44|169.24|166.84|169.29|166.89|166.5|164.1|0
1655906400000|2022-06-22 14:00:00|169.08|166.68|169.56|167.16|171.39|168.99|167.74|165.34|0
1655906700000|2022-06-22 14:05:00|169.48|167.08|168.01|165.61|170.75|168.35|168.01|165.61|0
1655907000000|2022-06-22 14:10:00|167.85|165.45|165.34|162.94|169.27|166.87|165.11|162.71|0
1655907300000|2022-06-22 14:15:00|165.5|163.1|162.03|159.63|165.89|163.49|162.03|159.63|0
1655907600000|2022-06-22 14:20:00|162.1|159.7|160.12|157.72|164.21|161.81|159.93|157.53|0
1655907900000|2022-06-22 14:25:00|160.16|157.76|160.27|157.87|161.26|158.86|159.67|157.27|0
1655908200000|2022-06-22 14:30:00|160.04|157.64|159.51|157.11|160.72|158.32|158.54|156.14|0
1655908500000|2022-06-22 14:35:00|159.74|157.34|157.04|154.64|160.19|157.79|156.82|154.42|0
1655908800000|2022-06-22 14:40:00|156.97|154.57|158.31|155.91|159.06|156.66|156.89|154.49|0
1655909100000|2022-06-22 14:45:00|158.23|155.83|160.11|157.71|161.7|159.3|158.16|155.76|0
1655909400000|2022-06-22 14:50:00|160.18|157.78|160.56|158.16|160.94|158.54|159.43|157.03|0
1655909700000|2022-06-22 14:55:00|160.63|158.23|160.25|157.85|161.39|158.99|160.1|157.7|0
1655910000000|2022-06-22 15:00:00|160.33|157.93|163.02|160.62|164.37|161.97|160.1|157.7|0
1655910300000|2022-06-22 15:05:00|162.83|160.43|161.66|159.26|163.51|161.11|160.97|158.57|0
1655910600000|2022-06-22 15:10:00|161.81|159.41|162.12|159.72|162.27|159.87|161.13|158.73|0
1655910900000|2022-06-22 15:15:00|162.04|159.64|160.06|157.66|162.12|159.72|159.69|157.29|0
1655911200000|2022-06-22 15:20:00|159.99|157.59|160.59|158.19|161.58|159.18|159.99|157.59|0
1655911500000|2022-06-22 15:25:00|160.51|158.11|161.46|159.06|161.46|159.06|159.08|156.68|0
1655911800000|2022-06-22 15:30:00|161.39|158.99|159.95|157.55|161.46|159.06|158.64|156.24|0
1655912100000|2022-06-22 15:35:00|160.03|157.63|159.87|157.47|160.25|157.85|159.43|157.03|0
1655912400000|2022-06-22 15:40:00|159.8|157.4|163.74|161.34|163.89|161.49|159.76|157.36|0
1655912700000|2022-06-22 15:45:00|163.81|161.41|164.08|161.68|166.12|163.72|163.47|161.07|0
1655913000000|2022-06-22 15:50:00|163.93|161.53|166.08|163.68|166.63|164.23|163.74|161.34|0
1655913300000|2022-06-22 15:55:00|165.93|163.53|166.67|164.27|167.09|164.69|165.46|163.06|0
1655913600000|2022-06-22 16:00:00|166.74|164.34|166.04|163.64|167.13|164.73|163.26|160.86|0
1655913900000|2022-06-22 16:05:00|166.51|164.11|167.52|165.12|168.46|166.06|166.27|163.87|0
1655914200000|2022-06-22 16:10:00|167.36|164.96|166.11|163.71|167.6|165.2|165.42|163.02|0
1655914500000|2022-06-22 16:15:00|166.04|163.64|163.99|161.59|166.19|163.79|163.64|161.24|0
1655914800000|2022-06-22 16:20:00|164.25|161.85|163.74|161.34|164.56|162.16|162.36|159.96|0
1655915100000|2022-06-22 16:25:00|163.82|161.42|163.51|161.11|164.13|161.73|162.74|160.34|0
1655915400000|2022-06-22 16:30:00|163.74|161.34|162.28|159.88|163.97|161.57|161.98|159.58|0
1655915700000|2022-06-22 16:35:00|162.13|159.73|162.89|160.49|162.89|160.49|161.21|158.81|0
1655916000000|2022-06-22 16:40:00|162.74|160.34|160.9|158.5|162.74|160.34|160.9|158.5|0
1655916300000|2022-06-22 16:45:00|160.98|158.58|161.81|159.41|162.04|159.64|160.67|158.27|0
1655916600000|2022-06-22 16:50:00|161.66|159.26|161.66|159.26|162.5|160.1|161.13|158.73|0
1655916900000|2022-06-22 16:55:00|161.58|159.18|160.29|157.89|162.12|159.72|160.14|157.74|0
1655917200000|2022-06-22 17:00:00|160.36|157.96|162.34|159.94|163.19|160.79|159.99|157.59|0
1655917500000|2022-06-22 17:05:00|162.5|160.1|161.8|159.4|162.5|160.1|161.42|159.02|0
1655917800000|2022-06-22 17:10:00|161.88|159.48|160.51|158.11|161.88|159.48|160.28|157.88|0
1655918100000|2022-06-22 17:15:00|160.43|158.03|159.55|157.15|161.37|158.97|159.47|157.07|0
1655918400000|2022-06-22 17:20:00|159.4|157|158.79|156.39|159.85|157.45|158.5|156.1|0
1655918700000|2022-06-22 17:25:00|158.72|156.32|158.79|156.39|159.7|157.3|158.04|155.64|0
1655919000000|2022-06-22 17:30:00|158.87|156.47|160.45|158.05|160.45|158.05|158.87|156.47|0
1655919300000|2022-06-22 17:35:00|160.68|158.28|159.61|157.21|162.67|160.27|159.39|156.99|0
1655919600000|2022-06-22 17:40:00|159.69|157.29|158.86|156.46|160.07|157.67|158.86|156.46|0
1655919900000|2022-06-22 17:45:00|158.78|156.38|157.81|155.41|159.16|156.76|157.81|155.41|0
1655920200000|2022-06-22 17:50:00|157.88|155.48|159.23|156.83|159.61|157.21|157.81|155.41|0
1655920500000|2022-06-22 17:55:00|159.31|156.91|158.7|156.3|160.06|157.66|158.63|156.23|0
1655920800000|2022-06-22 18:00:00|158.4|156|157.95|155.55|159|156.6|157.35|154.95|0
1655921100000|2022-06-22 18:05:00|157.88|155.48|154.83|152.43|158.1|155.7|154.47|152.07|0
1655921400000|2022-06-22 18:10:00|155.06|152.66|154.98|152.58|155.94|153.54|154.91|152.51|0
1655921700000|2022-06-22 18:15:00|154.91|152.51|154.9|152.5|155.42|153.02|154.02|151.62|0
1655922000000|2022-06-22 18:20:00|154.68|152.28|156.77|153.89|157.64|155.24|154.68|152.28|0
1655922300000|2022-06-22 18:25:00|156.84|153.96|158.48|155.6|158.63|155.75|156.77|153.89|0
1655922600000|2022-06-22 18:30:00|158.33|155.45|157.8|154.92|158.59|155.71|157.58|154.7|0
1655922900000|2022-06-22 18:35:00|157.73|154.85|158.36|155.48|158.51|155.63|157.69|154.81|0
1655923200000|2022-06-22 18:40:00|158.55|155.67|158.6|156.2|159.43|157.03|157.87|154.99|0
1655923500000|2022-06-22 18:45:00|158.68|156.28|160.03|157.63|160.03|157.63|158.08|155.68|0
1655923800000|2022-06-22 18:50:00|160.18|157.78|158.91|156.51|160.26|157.86|158.52|156.12|0
1655924100000|2022-06-22 18:55:00|158.83|156.43|157.93|155.53|158.83|156.43|157.41|155.01|0
1655924400000|2022-06-22 19:00:00|157.86|155.46|156.71|154.31|159.4|157|156.34|153.94|0
1655924700000|2022-06-22 19:05:00|156.34|153.94|157.83|155.43|158.05|155.65|155.96|153.56|0
1655925000000|2022-06-22 19:10:00|157.9|155.5|157.73|155.33|159.34|156.94|156.98|154.58|0
1655925300000|2022-06-22 19:15:00|157.39|154.99|157.55|155.15|157.86|155.46|156.13|153.73|0
1655925600000|2022-06-22 19:20:00|157.63|155.23|157.33|154.93|157.78|155.38|156.58|154.18|0
1655925900000|2022-06-22 19:25:00|157.55|155.15|159.9|157.5|160.74|158.34|157.25|154.85|0
1655926200000|2022-06-22 19:30:00|160.21|157.81|161.12|158.72|161.12|158.72|158.99|156.59|0
1655926500000|2022-06-22 19:35:00|161.2|158.8|161.74|159.34|162.82|160.42|160.82|158.42|0
1655926800000|2022-06-22 19:40:00|161.81|159.41|161.5|159.1|163.36|160.96|161.04|158.64|0
1655927100000|2022-06-22 19:45:00|161.89|159.49|162.35|159.95|164.21|161.81|161.38|158.98|0
1655927400000|2022-06-22 19:50:00|162.08|159.68|159.08|156.68|162.85|160.45|158.7|156.3|0
1655927700000|2022-06-22 19:55:00|159|156.6|163.63|161.23|163.63|161.23|158.7|156.3|0
1655928000000|2022-06-22 20:00:00|163.16|160.76|162.15|159.75|163.55|161.15|161.68|159.28|0
1655928300000|2022-06-22 20:05:00|162.3|159.9|162.07|159.67|162.46|160.06|161.68|159.28|0
1655928600000|2022-06-22 20:10:00|162.15|159.75|161.83|159.43|162.15|159.75|161.37|158.97|0
1655928900000|2022-06-22 20:15:00|162.19|159.39|162.46|159.66|162.57|159.77|162.07|159.27|0
1655929200000|2022-06-22 20:20:00|162.42|159.62|161.64|158.84|162.5|159.7|161.64|158.84|0
1655929500000|2022-06-22 20:25:00|161.8|159|163.19|160.39|163.19|160.39|161.64|158.84|0
1655929800000|2022-06-22 20:30:00|163.03|160.23|163.77|160.97|163.97|161.17|163.03|160.23|0
1655930100000|2022-06-22 20:35:00|163.73|160.93|163.18|160.38|164.04|161.24|163.18|160.38|0
1655930400000|2022-06-22 20:40:00|163.11|160.31|162.77|159.97|163.26|160.46|161.94|159.14|0
1655930700000|2022-06-22 20:45:00|162.81|160.01|163.39|160.59|163.63|160.83|162.77|159.97|0
1655931000000|2022-06-22 20:50:00|163.43|160.63|163.7|160.9|163.7|160.9|163.16|160.36|0
1655931300000|2022-06-22 20:55:00|163.74|160.94|163.43|160.63|163.78|160.98|163.31|160.51|0
1655931600000|2022-06-22 21:00:00|163.44|160.64|163.58|160.78|163.63|160.83|163.44|160.64|0
1655931900000|2022-06-22 21:05:00|163.44|160.64|163.36|160.56|163.5|160.7|163.36|160.56|0
1655932200000|2022-06-22 21:10:00|163.37|160.57|163.53|160.73|163.55|160.75|163.32|160.52|0
1655932500000|2022-06-22 21:15:00|163.52|160.72|163.48|160.68|163.52|160.72|163.38|160.58|0
1655932800000|2022-06-22 21:20:00|163.41|160.61|163.52|160.72|163.52|160.72|163.4|160.6|0
1655933100000|2022-06-22 21:25:00|163.54|160.74|163.62|160.82|163.7|160.9|163.54|160.74|0
1655933400000|2022-06-22 21:30:00|163.63|160.83|163.68|160.88|163.68|160.88|163.39|160.59|0
1655933700000|2022-06-22 21:35:00|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1655934000000|2022-06-22 21:40:00|163.57|160.77|163.65|160.85|163.68|160.88|163.5|160.7|0
1655934300000|2022-06-22 21:45:00|163.62|160.82|163.62|160.82|163.76|160.96|163.61|160.81|0
1655934600000|2022-06-22 21:50:00|163.6|160.8|163.52|160.72|163.6|160.8|163.52|160.72|0
1655934900000|2022-06-22 21:55:00|163.47|160.67|163.43|160.63|163.54|160.74|163.43|160.63|0
1655935200000|2022-06-22 22:00:00|163.09|160.29|162.97|160.17|163.48|160.68|162.42|159.62|0
1655935500000|2022-06-22 22:05:00|163.04|160.24|164.21|161.41|164.92|162.12|163.04|160.24|0
1655935800000|2022-06-22 22:10:00|164.25|161.45|163.66|160.86|164.29|161.49|163.66|160.86|0
1655936100000|2022-06-22 22:15:00|163.74|160.94|164.29|161.49|164.29|161.49|163.27|160.47|0
1655936400000|2022-06-22 22:20:00|164.21|161.41|164.95|162.15|164.95|162.15|164.09|161.29|0
1655936700000|2022-06-22 22:25:00|164.99|162.19|164.75|161.95|165.38|162.58|164.56|161.76|0
1655937000000|2022-06-22 22:30:00|164.64|161.84|164.99|162.19|165.18|162.38|164.63|161.83|0
1655937300000|2022-06-22 22:35:00|164.91|162.11|164.67|161.87|164.91|162.11|164.43|161.63|0
1655937600000|2022-06-22 22:40:00|164.75|161.95|164.47|161.67|164.98|162.18|164.35|161.55|0
1655937900000|2022-06-22 22:45:00|164.51|161.71|164.27|161.47|164.74|161.94|164.12|161.32|0
1655938200000|2022-06-22 22:50:00|164.31|161.51|164.58|161.78|164.74|161.94|164.15|161.35|0
1655938500000|2022-06-22 22:55:00|164.5|161.7|164.34|161.54|164.74|161.94|164.34|161.54|0
1655938800000|2022-06-22 23:00:00|164.31|161.51|164.85|162.05|164.89|162.09|164.31|161.51|0
1655939100000|2022-06-22 23:05:00|164.89|162.09|166.07|163.27|166.07|163.27|164.81|162.01|0
1655939400000|2022-06-22 23:10:00|165.99|163.19|166.54|163.74|166.82|164.02|165.88|163.08|0
1655939700000|2022-06-22 23:15:00|166.51|163.71|166.3|163.5|166.74|163.94|166.3|163.5|0
1655940000000|2022-06-22 23:20:00|166.22|163.42|167.89|165.09|167.93|165.13|166.22|163.42|0
1655940300000|2022-06-22 23:25:00|167.97|165.17|168.21|165.41|168.37|165.57|167.89|165.09|0
1655940600000|2022-06-22 23:30:00|168.17|165.37|169.13|166.33|169.49|166.69|168.17|165.37|0
1655940900000|2022-06-22 23:35:00|169.09|166.29|170.05|167.25|170.45|167.65|169.09|166.29|0
1655941200000|2022-06-22 23:40:00|170.09|167.29|169.24|166.44|170.09|167.29|168.84|166.04|0
1655941500000|2022-06-22 23:45:00|169.2|166.4|169.64|166.84|169.93|167.13|169.08|166.28|0
1655941800000|2022-06-22 23:50:00|169.68|166.88|168.91|166.11|169.72|166.92|168.56|165.76|0
1655942100000|2022-06-22 23:55:00|168.96|166.16|168.35|165.55|168.96|166.16|168.11|165.31|0
1655942400000|2022-06-23 00:00:00|168.43|165.63|167.59|164.79|168.59|165.79|167.23|164.43|0
1655942700000|2022-06-23 00:05:00|167.63|164.83|167.27|164.47|167.71|164.91|167.23|164.43|0
1655943000000|2022-06-23 00:10:00|167.23|164.43|167.31|164.51|167.63|164.83|167.23|164.43|0
1655943300000|2022-06-23 00:15:00|167.27|164.47|164.95|162.15|167.27|164.47|163.85|161.05|0
1655943600000|2022-06-23 00:20:00|164.83|162.03|165.88|163.08|166.23|163.43|164.32|161.52|0
1655943900000|2022-06-23 00:25:00|165.8|163|166.47|163.67|166.47|163.67|165.17|162.37|0
1655944200000|2022-06-23 00:30:00|166.43|163.63|166.11|163.31|167.62|164.82|166.11|163.31|0
1655944500000|2022-06-23 00:35:00|166.03|163.23|165.87|163.07|166.26|163.46|165.4|162.6|0
1655944800000|2022-06-23 00:40:00|165.99|163.19|164.88|162.08|166.11|163.31|164.76|161.96|0
1655945100000|2022-06-23 00:45:00|164.84|162.04|164.13|161.33|165.08|162.28|163.66|160.86|0
1655945400000|2022-06-23 00:50:00|164.21|161.41|161.22|158.42|164.21|161.41|160.99|158.19|0
1655945700000|2022-06-23 00:55:00|161.14|158.34|160.87|158.07|161.14|158.34|159.33|156.53|0
1655946000000|2022-06-23 01:00:00|160.94|158.14|161.02|158.22|161.71|158.91|160.29|157.49|0
1655946300000|2022-06-23 01:05:00|161.06|158.26|160.67|157.87|161.63|158.83|160.4|157.6|0
1655946600000|2022-06-23 01:10:00|160.63|157.83|161.52|158.72|161.52|158.72|160.24|157.44|0
1655946900000|2022-06-23 01:15:00|161.63|158.83|162.91|160.11|163.22|160.42|161.32|158.52|0
1655947200000|2022-06-23 01:20:00|162.87|160.07|161.93|159.13|162.87|160.07|161.2|158.4|0
1655947500000|2022-06-23 01:25:00|162.01|159.21|161.93|159.13|162.83|160.03|161.7|158.9|0
1655947800000|2022-06-23 01:30:00|161.85|159.05|161.46|158.66|161.89|159.09|160.77|157.97|0
1655948100000|2022-06-23 01:35:00|161.51|158.71|162.55|159.75|162.7|159.9|161.31|158.51|0
1655948400000|2022-06-23 01:40:00|162.43|159.63|163.32|160.52|163.32|160.52|162.31|159.51|0
1655948700000|2022-06-23 01:45:00|163.29|160.49|163.91|161.11|164.18|161.38|162.31|159.51|0
1655949000000|2022-06-23 01:50:00|164.02|161.22|166.38|163.58|166.38|163.58|163.95|161.15|0
1655949300000|2022-06-23 01:55:00|166.3|163.5|167.77|164.97|168.05|165.25|166.3|163.5|0
1655949600000|2022-06-23 02:00:00|167.85|165.05|166.93|164.13|168.13|165.33|166.86|164.06|0
1655949900000|2022-06-23 02:05:00|167.05|164.25|167.25|164.45|167.61|164.81|166.74|163.94|0
1655950200000|2022-06-23 02:10:00|167.21|164.41|168.25|165.45|168.92|166.12|166.85|164.05|0
1655950500000|2022-06-23 02:15:00|168.41|165.61|168.48|165.68|168.76|165.96|168.04|165.24|0
1655950800000|2022-06-23 02:20:00|168.52|165.72|169.36|166.56|169.48|166.68|168.12|165.32|0
1655951100000|2022-06-23 02:25:00|169.32|166.52|168.16|165.36|169.32|166.52|168.04|165.24|0
1655951400000|2022-06-23 02:30:00|168.12|165.32|166.21|163.41|168.12|165.32|166.21|163.41|0
1655951700000|2022-06-23 02:35:00|166.13|163.33|165.81|163.01|166.44|163.64|165.81|163.01|0
1655952000000|2022-06-23 02:40:00|165.73|162.93|166.2|163.4|166.36|163.56|165.65|162.85|0
1655952300000|2022-06-23 02:45:00|166|163.2|164.46|161.66|166.24|163.44|164.46|161.66|0
1655952600000|2022-06-23 02:50:00|164.5|161.7|165.6|162.8|165.6|162.8|164.38|161.58|0
1655952900000|2022-06-23 02:55:00|165.48|162.68|165.88|163.08|166.19|163.39|165.45|162.65|0
1655953200000|2022-06-23 03:00:00|165.96|163.16|166.59|163.79|166.9|164.1|165.52|162.72|0
1655953500000|2022-06-23 03:05:00|166.67|163.87|165.4|162.6|166.67|163.87|165.24|162.44|0
1655953800000|2022-06-23 03:10:00|165.24|162.44|165.4|162.6|165.55|162.75|164.3|161.5|0
1655954100000|2022-06-23 03:15:00|165.32|162.52|164.76|161.96|165.95|163.15|164.76|161.96|0
1655954400000|2022-06-23 03:20:00|164.53|161.73|164.8|162|165.08|162.28|164.41|161.61|0
1655954700000|2022-06-23 03:25:00|164.68|161.88|165.11|162.31|165.7|162.9|164.49|161.69|0
1655955000000|2022-06-23 03:30:00|165.15|162.35|165.11|162.31|165.7|162.9|164.84|162.04|0
1655955300000|2022-06-23 03:35:00|165.07|162.27|164.48|161.68|165.07|162.27|163.89|161.09|0
1655955600000|2022-06-23 03:40:00|164.44|161.64|165.46|162.66|165.46|162.66|164.28|161.48|0
1655955900000|2022-06-23 03:45:00|165.38|162.58|165.38|162.58|165.46|162.66|164.91|162.11|0
1655956200000|2022-06-23 03:50:00|165.22|162.42|164.98|162.18|165.53|162.73|164.9|162.1|0
1655956500000|2022-06-23 03:55:00|164.9|162.1|166|163.2|166|163.2|164.9|162.1|0
1655956800000|2022-06-23 04:00:00|166.05|163.25|165.96|163.16|166.08|163.28|165.45|162.65|0
1655957100000|2022-06-23 04:05:00|166|163.2|167.11|164.31|167.23|164.43|166|163.2|0
1655957400000|2022-06-23 04:10:00|167.03|164.23|165.96|163.16|167.11|164.31|165.76|162.96|0
1655957700000|2022-06-23 04:15:00|165.92|163.12|165.84|163.04|166.04|163.24|165.21|162.41|0
1655958000000|2022-06-23 04:20:00|165.76|162.96|164.97|162.17|165.88|163.08|164.89|162.09|0
1655958300000|2022-06-23 04:25:00|164.89|162.09|163.55|160.75|164.89|162.09|163.55|160.75|0
1655958600000|2022-06-23 04:30:00|163.51|160.71|163.16|160.36|163.86|161.06|162.77|159.97|0
1655958900000|2022-06-23 04:35:00|163.08|160.28|163.16|160.36|163.63|160.83|163.08|160.28|0
1655959200000|2022-06-23 04:40:00|163|160.2|162.53|159.73|163|160.2|162.45|159.65|0
1655959500000|2022-06-23 04:45:00|162.57|159.77|163.31|160.51|163.46|160.66|162.53|159.73|0
1655959800000|2022-06-23 04:50:00|163.39|160.59|164.13|161.33|164.4|161.6|163.23|160.43|0
1655960100000|2022-06-23 04:55:00|164.4|161.6|163.97|161.17|164.4|161.6|163.54|160.74|0
1655960400000|2022-06-23 05:00:00|164.01|161.21|163.69|160.89|164.01|161.21|163.53|160.73|0
1655960700000|2022-06-23 05:05:00|163.73|160.93|163.92|161.12|164|161.2|163.22|160.42|0
1655961000000|2022-06-23 05:10:00|164|161.2|164.04|161.24|164.2|161.4|163.57|160.77|0
1655961300000|2022-06-23 05:15:00|164|161.2|163.06|160.26|164|161.2|162.59|159.79|0
1655961600000|2022-06-23 05:20:00|163.14|160.34|163.8|161|163.84|161.04|162.75|159.95|0
1655961900000|2022-06-23 05:25:00|163.72|160.92|162.78|159.98|163.8|161|162.59|159.79|0
1655962200000|2022-06-23 05:30:00|162.82|160.02|161.65|158.85|162.82|160.02|161.27|158.47|0
1655962500000|2022-06-23 05:35:00|161.58|158.78|162.5|159.7|162.5|159.7|161.11|158.31|0
1655962800000|2022-06-23 05:40:00|162.47|159.67|162.42|159.62|162.54|159.74|161.96|159.16|0
1655963100000|2022-06-23 05:45:00|162.35|159.55|162.19|159.39|162.66|159.86|162.03|159.23|0
1655963400000|2022-06-23 05:50:00|162.34|159.54|163.35|160.55|163.35|160.55|162.34|159.54|0
1655963700000|2022-06-23 05:55:00|163.28|160.48|163.04|160.24|163.59|160.79|162.88|160.08|0
1655964000000|2022-06-23 06:00:00|163.12|160.32|163.39|160.59|164.68|161.88|162.73|159.93|0
1655964300000|2022-06-23 06:05:00|163.43|160.63|164.28|161.48|164.6|161.8|163.39|160.59|0
1655964600000|2022-06-23 06:10:00|164.21|161.41|163.89|161.09|164.4|161.6|163.38|160.58|0
1655964900000|2022-06-23 06:15:00|163.97|161.17|163.77|160.97|164.2|161.4|163.5|160.7|0
1655965200000|2022-06-23 06:20:00|163.73|160.93|164.75|161.95|164.98|162.18|163.73|160.93|0
1655965500000|2022-06-23 06:25:00|164.67|161.87|164.75|161.95|164.9|162.1|164.16|161.36|0
1655965800000|2022-06-23 06:30:00|164.82|162.02|164.71|161.91|164.82|162.02|164.08|161.28|0
1655966100000|2022-06-23 06:35:00|164.66|161.86|164.03|161.23|164.9|162.1|163.96|161.16|0
1655966400000|2022-06-23 06:40:00|164.11|161.31|163.09|160.29|164.11|161.31|163.09|160.29|0
1655966700000|2022-06-23 06:45:00|163.06|160.26|162.96|160.16|163.56|160.76|162.61|159.81|0
1655967000000|2022-06-23 06:50:00|163.15|160.35|163.39|160.59|163.78|160.98|162.8|160|0
1655967300000|2022-06-23 06:55:00|163.47|160.67|163.31|160.51|163.9|161.1|162.37|159.57|0
1655967600000|2022-06-23 07:00:00|163.27|160.47|163.93|161.13|165.51|162.71|163.27|160.47|0
1655967900000|2022-06-23 07:05:00|163.85|161.45|166.02|163.62|166.17|163.77|163.3|160.9|0
1655968200000|2022-06-23 07:10:00|165.94|163.54|164.59|162.19|166.17|163.77|164.32|161.92|0
1655968500000|2022-06-23 07:15:00|165.22|162.82|166.73|164.33|167.76|165.36|165.22|162.82|0
1655968800000|2022-06-23 07:20:00|166.96|164.56|169.05|166.65|170.07|167.67|166.93|164.53|0
1655969100000|2022-06-23 07:25:00|168.97|166.57|168.05|165.65|169.5|167.1|167.77|165.37|0
1655969400000|2022-06-23 07:30:00|167.45|165.05|167.89|165.49|169.69|167.29|167.45|165.05|0
1655969700000|2022-06-23 07:35:00|167.93|165.53|169.13|166.73|170.82|168.42|167.93|165.53|0
1655970000000|2022-06-23 07:40:00|169.09|166.69|167.52|165.12|169.45|167.05|167.24|164.84|0
1655970300000|2022-06-23 07:45:00|167.6|165.2|167.8|165.4|168.16|165.76|166.88|164.48|0
1655970600000|2022-06-23 07:50:00|167.76|165.36|169.04|166.64|169.2|166.8|167.76|165.36|0
1655970900000|2022-06-23 07:55:00|169.12|166.72|168.84|166.44|169.76|167.36|168.15|165.75|0
1655971200000|2022-06-23 08:00:00|169.44|167.04|166.4|164|169.92|167.52|166.36|163.96|0
1655971500000|2022-06-23 08:05:00|166.52|164.12|164.67|162.27|166.92|164.52|164.63|162.23|0
1655971800000|2022-06-23 08:10:00|164.71|162.31|161.3|158.9|165.06|162.66|160.7|158.3|0
1655972100000|2022-06-23 08:15:00|161.18|158.78|162.07|159.67|162.42|160.02|160.56|158.16|0
1655972400000|2022-06-23 08:20:00|162.11|159.71|162.42|160.02|162.5|160.1|161.91|159.51|0
1655972700000|2022-06-23 08:25:00|162.38|159.98|163.31|160.91|163.31|160.91|162.06|159.66|0
1655973000000|2022-06-23 08:30:00|163.27|160.87|164.33|161.93|164.33|161.93|163.15|160.75|0
1655973300000|2022-06-23 08:35:00|164.37|161.97|165.45|163.05|165.53|163.13|163.51|161.11|0
1655973600000|2022-06-23 08:40:00|165.37|162.97|164.98|162.58|165.45|163.05|164.55|162.15|0
1655973900000|2022-06-23 08:45:00|164.9|162.5|164.78|162.38|165.25|162.85|164.5|162.1|0
1655974200000|2022-06-23 08:50:00|164.66|162.26|165.21|162.81|165.37|162.97|164.58|162.18|0
1655974500000|2022-06-23 08:55:00|165.29|162.89|164.85|162.45|165.36|162.96|164.34|161.94|0
1655974800000|2022-06-23 09:00:00|164.81|162.41|163.4|161|165.05|162.65|163.32|160.92|0
1655975100000|2022-06-23 09:05:00|163.48|161.08|163.79|161.39|163.95|161.55|163.25|160.85|0
1655975400000|2022-06-23 09:10:00|163.71|161.31|161.3|158.9|163.83|161.43|161.3|158.9|0
1655975700000|2022-06-23 09:15:00|161.23|158.83|161.61|159.21|161.61|159.21|160.76|158.36|0
1655976000000|2022-06-23 09:20:00|161.53|159.13|161.79|159.39|162.84|160.44|161.05|158.65|0
1655976300000|2022-06-23 09:25:00|161.82|159.42|161.71|159.31|162.21|159.81|161.51|159.11|0
1655976600000|2022-06-23 09:30:00|161.82|159.42|161.82|159.42|162.52|160.12|161.74|159.34|0
1655976900000|2022-06-23 09:35:00|161.74|159.34|161.27|158.87|162.28|159.88|161.2|158.8|0
1655977200000|2022-06-23 09:40:00|161.35|158.95|160.16|157.76|161.35|158.95|160.12|157.72|0
1655977500000|2022-06-23 09:45:00|160.12|157.72|160.46|158.06|160.65|158.25|159.73|157.33|0
1655977800000|2022-06-23 09:50:00|160.42|158.02|160.03|157.63|160.42|158.02|159.8|157.4|0
1655978100000|2022-06-23 09:55:00|160.07|157.67|159.42|157.02|160.23|157.83|158.5|156.1|0
1655978400000|2022-06-23 10:00:00|159.27|156.87|159.3|156.9|159.65|157.25|159.04|156.64|0
1655978700000|2022-06-23 10:05:00|159.38|156.98|158.73|156.33|159.42|157.02|158.42|156.02|0
1655979000000|2022-06-23 10:10:00|158.69|156.29|158|155.6|158.95|156.55|157.58|155.18|0
1655979300000|2022-06-23 10:15:00|157.96|155.56|158.34|155.94|158.57|156.17|157.93|155.53|0
1655979600000|2022-06-23 10:20:00|158.19|155.79|158.75|156.35|158.97|156.57|158|155.6|0
1655979900000|2022-06-23 10:25:00|158.78|156.38|157.23|154.83|158.78|156.38|157.15|154.75|0
1655980200000|2022-06-23 10:30:00|157.3|154.9|158.13|155.73|158.48|156.08|157.3|154.9|0
1655980500000|2022-06-23 10:35:00|158.06|155.66|157.07|154.67|158.21|155.81|156.7|154.3|0
1655980800000|2022-06-23 10:40:00|157|154.6|156.41|154.01|157.3|154.9|156.32|153.92|0
1655981100000|2022-06-23 10:45:00|156.38|153.98|155.29|152.89|156.79|154.39|155.29|152.89|0
1655981400000|2022-06-23 10:50:00|155.33|152.93|155.06|152.66|155.44|153.04|154.24|151.84|0
1655981700000|2022-06-23 10:55:00|155.14|152.74|154.58|152.18|155.21|152.81|154.09|151.69|0
1655982000000|2022-06-23 11:00:00|154.61|152.21|155.24|152.84|155.43|153.03|154.61|152.21|0
1655982300000|2022-06-23 11:05:00|155.21|152.81|155.73|153.33|155.95|153.55|155.21|152.81|0
1655982600000|2022-06-23 11:10:00|155.8|153.4|155.87|153.47|156.32|153.92|155.76|153.36|0
1655982900000|2022-06-23 11:15:00|155.8|153.4|155.27|152.87|155.87|153.47|154.9|152.5|0
1655983200000|2022-06-23 11:20:00|155.35|152.95|154.67|152.27|155.35|152.95|154.45|152.05|0
1655983500000|2022-06-23 11:25:00|154.71|152.31|152.67|150.27|155.01|152.61|152.67|150.27|0
1655983800000|2022-06-23 11:30:00|152.82|150.42|153.81|151.41|154.07|151.67|152.74|150.34|0
1655984100000|2022-06-23 11:35:00|153.77|151.37|153.55|151.15|153.92|151.52|153.4|151|0
1655984400000|2022-06-23 11:40:00|153.48|151.08|153.96|151.56|154.89|152.49|153.33|150.93|0
1655984700000|2022-06-23 11:45:00|153.99|151.59|153.62|151.22|154.51|152.11|153.25|150.85|0
1655985000000|2022-06-23 11:50:00|153.66|151.26|153.66|151.26|154.06|151.66|153.47|151.07|0
1655985300000|2022-06-23 11:55:00|153.69|151.29|154.28|151.88|154.43|152.03|153.62|151.22|0
1655985600000|2022-06-23 12:00:00|154.36|151.96|155.25|152.85|155.25|152.85|154.13|151.73|0
1655985900000|2022-06-23 12:05:00|155.32|152.92|156.3|153.9|156.37|153.97|155.32|152.92|0
1655986200000|2022-06-23 12:10:00|156.37|153.97|156.82|154.42|156.89|154.49|155.6|153.2|0
1655986500000|2022-06-23 12:15:00|156.74|154.34|156.29|153.89|156.97|154.57|155.92|153.52|0
1655986800000|2022-06-23 12:20:00|156.18|153.78|156.74|154.34|157.04|154.64|156.14|153.74|0
1655987100000|2022-06-23 12:25:00|156.81|154.41|157.38|154.98|157.49|155.09|156.74|154.34|0
1655987400000|2022-06-23 12:30:00|157.49|155.09|159.15|156.75|159.23|156.83|157.49|155.09|0
1655987700000|2022-06-23 12:35:00|159.08|156.68|159.67|157.27|159.75|157.35|158.25|155.85|0
1655988000000|2022-06-23 12:40:00|159.63|157.23|159.78|157.38|159.82|157.42|158.3|155.9|0
1655988300000|2022-06-23 12:45:00|159.97|157.57|158.98|156.58|160.05|157.65|158.67|156.27|0
1655988600000|2022-06-23 12:50:00|159.02|156.62|159.2|156.8|159.74|157.34|158.59|156.19|0
1655988900000|2022-06-23 12:55:00|159.17|156.77|158.1|155.7|159.43|157.03|157.61|155.21|0
1655989200000|2022-06-23 13:00:00|157.98|155.58|157.68|155.28|158.44|156.04|157.3|154.9|0
1655989500000|2022-06-23 13:05:00|157.76|155.36|156.55|154.15|158.36|155.96|156.47|154.07|0
1655989800000|2022-06-23 13:10:00|156.62|154.22|156.09|153.69|157.07|154.67|156.02|153.62|0
1655990100000|2022-06-23 13:15:00|156.02|153.62|155.49|153.09|156.02|153.62|155.27|152.87|0
1655990400000|2022-06-23 13:20:00|155.42|153.02|155.12|152.72|155.61|153.21|154.97|152.57|0
1655990700000|2022-06-23 13:25:00|155.19|152.79|156.91|154.51|156.91|154.51|155.04|152.64|0
1655991000000|2022-06-23 13:30:00|156.99|154.59|157.97|155.57|158.27|155.87|154.74|152.34|0
1655991300000|2022-06-23 13:35:00|158.23|155.83|158.69|156.29|159.49|157.09|157.4|155|0
1655991600000|2022-06-23 13:40:00|158.72|156.32|157.55|155.15|158.8|156.4|155.37|152.97|0
1655991900000|2022-06-23 13:45:00|156.64|154.24|157.05|154.65|160.17|157.77|156.15|153.75|0
1655992200000|2022-06-23 13:50:00|157.09|154.69|161.55|159.15|162.24|159.84|157.09|154.69|0
1655992500000|2022-06-23 13:55:00|161.63|159.23|155.62|153.22|161.78|159.38|155.25|152.85|0
1655992800000|2022-06-23 14:00:00|155.7|153.3|155.47|153.07|156.3|153.9|154.43|152.03|0
1655993100000|2022-06-23 14:05:00|155.32|152.92|159.03|156.63|159.18|156.78|154.67|152.27|0
1655993400000|2022-06-23 14:10:00|158.8|156.4|159.26|156.86|160.86|158.46|157.74|155.34|0
1655993700000|2022-06-23 14:15:00|158.95|156.55|158.34|155.94|159.71|157.31|157.43|155.03|0
1655994000000|2022-06-23 14:20:00|158.11|155.71|155.8|153.4|158.19|155.79|155.38|152.98|0
1655994300000|2022-06-23 14:25:00|155.83|153.43|157.2|154.8|158.33|155.93|155.47|153.07|0
1655994600000|2022-06-23 14:30:00|156.74|154.34|157.8|155.4|158.56|156.16|155.69|153.29|0
1655994900000|2022-06-23 14:35:00|158.41|156.01|155.46|153.06|158.94|156.54|155.46|153.06|0
1655995200000|2022-06-23 14:40:00|155.31|152.91|154.64|152.24|155.31|152.91|153.15|150.75|0
1655995500000|2022-06-23 14:45:00|154.79|152.39|154.04|151.64|154.9|152.5|152.26|149.86|0
1655995800000|2022-06-23 14:50:00|153.89|151.49|153.66|151.26|154.93|152.53|153|150.6|0
1655996100000|2022-06-23 14:55:00|153.59|151.19|152.33|149.93|153.66|151.26|151.59|149.19|0
1655996400000|2022-06-23 15:00:00|152.25|149.85|155.19|152.79|155.3|152.9|152.25|149.85|0
1655996700000|2022-06-23 15:05:00|155.15|152.75|153.88|151.48|155.52|153.12|153.88|151.48|0
1655997000000|2022-06-23 15:10:00|153.66|151.26|152.17|149.77|154.25|151.85|151.29|148.89|0
1655997300000|2022-06-23 15:15:00|152.32|149.92|152.61|150.21|153.21|150.81|152.32|149.92|0
1655997600000|2022-06-23 15:20:00|152.65|150.25|155.06|152.66|155.51|153.11|152.1|149.7|0
1655997900000|2022-06-23 15:25:00|155.14|152.74|155.14|152.74|155.44|153.04|154.39|151.99|0
1655998200000|2022-06-23 15:30:00|154.76|152.36|157.01|154.61|157.32|154.92|154.17|151.77|0
1655998500000|2022-06-23 15:35:00|157.09|154.69|159.22|156.82|159.22|156.82|157.09|154.69|0
1655998800000|2022-06-23 15:40:00|159.14|156.74|157.84|155.44|159.56|157.16|157.77|155.37|0
1655999100000|2022-06-23 15:45:00|157.92|155.52|157.16|154.76|158.68|156.28|157.08|154.68|0
1655999400000|2022-06-23 15:50:00|157.39|154.99|158.45|156.05|158.45|156.05|157.16|154.76|0
1655999700000|2022-06-23 15:55:00|158.52|156.12|160.43|158.03|160.74|158.34|158.52|156.12|0
1656000000000|2022-06-23 16:00:00|160.36|157.96|164|161.6|164|161.6|159.97|157.57|0
1656000300000|2022-06-23 16:05:00|164.08|161.68|163.63|161.23|164.41|162.01|159.53|157.13|0
1656000600000|2022-06-23 16:10:00|163.78|161.38|162.69|160.29|164.33|161.93|162.3|159.9|0
1656000900000|2022-06-23 16:15:00|163.08|160.68|161.45|159.05|163.55|161.15|160.68|158.28|0
1656001200000|2022-06-23 16:20:00|161.52|159.12|161.37|158.97|162.14|159.74|160.06|157.66|0
1656001500000|2022-06-23 16:25:00|161.45|159.05|162.3|159.9|162.68|160.28|161.14|158.74|0
1656001800000|2022-06-23 16:30:00|162.45|160.05|164|161.6|164.48|162.08|161.75|159.35|0
1656002100000|2022-06-23 16:35:00|163.77|161.37|164.86|162.46|165.34|162.94|162.83|160.43|0
1656002400000|2022-06-23 16:40:00|165.1|162.7|164.31|161.91|165.34|162.94|163.37|160.97|0
1656002700000|2022-06-23 16:45:00|164.55|162.15|164.42|162.02|166.37|163.97|163.71|161.31|0
1656003000000|2022-06-23 16:50:00|164.57|162.17|164.49|162.09|166.63|164.23|164.02|161.62|0
1656003300000|2022-06-23 16:55:00|164.57|162.17|165.12|162.72|165.52|163.12|163.63|161.23|0
1656003600000|2022-06-23 17:00:00|165.28|162.88|165.99|163.59|167.26|164.86|165.28|162.88|0
1656003900000|2022-06-23 17:05:00|166.03|163.63|164.17|161.77|166.15|163.75|163.08|160.68|0
1656004200000|2022-06-23 17:10:00|164.25|161.85|165.7|163.3|165.93|163.53|163.07|160.67|0
1656004500000|2022-06-23 17:15:00|165.38|162.98|164.91|162.51|165.62|163.22|164.29|161.89|0
1656004800000|2022-06-23 17:20:00|164.68|162.28|165.06|162.66|166.48|164.08|163.5|161.1|0
1656005100000|2022-06-23 17:25:00|164.99|162.59|165.77|163.37|166.32|163.92|164.09|161.69|0
1656005400000|2022-06-23 17:30:00|165.85|163.45|164.87|162.47|165.93|163.53|164.44|162.04|0
1656005700000|2022-06-23 17:35:00|164.82|162.42|166|163.6|166.71|164.31|164.28|161.88|0
1656006000000|2022-06-23 17:40:00|165.92|163.52|166.12|163.72|167.5|165.1|165.53|163.13|0
1656006300000|2022-06-23 17:45:00|166.08|163.68|164.66|162.26|166.63|164.23|164.66|162.26|0
1656006600000|2022-06-23 17:50:00|164.58|162.18|163.18|160.78|164.74|162.34|162.71|160.31|0
1656006900000|2022-06-23 17:55:00|163.1|160.7|162.79|160.39|163.56|161.16|162.4|160|0
1656007200000|2022-06-23 18:00:00|162.71|160.31|163.09|160.69|163.56|161.16|162.01|159.61|0
1656007500000|2022-06-23 18:05:00|163.25|160.85|162.47|160.07|163.25|160.85|162.47|160.07|0
1656007800000|2022-06-23 18:10:00|162.55|160.15|162.78|160.38|163.48|161.08|161.81|159.41|0
1656008100000|2022-06-23 18:15:00|162.86|160.46|162.93|160.53|163.71|161.31|162.31|159.91|0
1656008400000|2022-06-23 18:20:00|162.85|160.45|162.51|160.11|163.63|161.23|161.69|159.29|0
1656008700000|2022-06-23 18:25:00|162.35|159.95|161.35|158.95|163.05|160.65|161.12|158.72|0
1656009000000|2022-06-23 18:30:00|161.43|159.03|159.21|156.81|161.5|159.1|158.83|156.43|0
1656009300000|2022-06-23 18:35:00|159.28|156.88|157.96|155.56|160.49|158.09|157.58|155.18|0
1656009600000|2022-06-23 18:40:00|158|155.6|158.64|156.24|158.95|156.55|158|155.6|0
1656009900000|2022-06-23 18:45:00|158.72|156.32|159.17|156.77|159.86|157.46|158.64|156.24|0
1656010200000|2022-06-23 18:50:00|159.25|156.85|159.86|157.46|160.17|157.77|158.71|156.31|0
1656010500000|2022-06-23 18:55:00|160.17|157.77|159.63|157.23|160.55|158.15|159.63|157.23|0
1656010800000|2022-06-23 19:00:00|159.55|157.15|159.1|156.7|160.85|158.45|159.02|156.62|0
1656011100000|2022-06-23 19:05:00|159.21|156.81|158.64|156.24|159.4|157|158.04|155.64|0
1656011400000|2022-06-23 19:10:00|158.56|156.16|158.37|155.97|159.4|157|158.18|155.78|0
1656011700000|2022-06-23 19:15:00|158.33|155.93|158.86|156.46|160|157.6|158.11|155.71|0
1656012000000|2022-06-23 19:20:00|158.71|156.31|158.56|156.16|159.16|156.76|157.8|155.4|0
1656012300000|2022-06-23 19:25:00|158.63|156.23|157.12|154.72|158.63|156.23|156.52|154.12|0
1656012600000|2022-06-23 19:30:00|157.2|154.8|153.62|151.22|157.2|154.8|153.55|151.15|0
1656012900000|2022-06-23 19:35:00|153.55|151.15|156.82|154.42|157.04|154.64|153.55|151.15|0
1656013200000|2022-06-23 19:40:00|156.67|154.27|156.07|153.67|157.12|154.72|155.04|152.64|0
1656013500000|2022-06-23 19:45:00|156.15|153.75|153.24|150.84|156.15|153.75|153.24|150.84|0
1656013800000|2022-06-23 19:50:00|152.72|150.32|154.86|152.46|155.08|152.68|152.07|149.67|0
1656014100000|2022-06-23 19:55:00|154.93|152.53|154.04|151.64|155.37|152.97|153.09|150.69|0
1656014400000|2022-06-23 20:00:00|154.19|151.79|157.08|154.68|157.08|154.68|154.19|151.79|0
1656014700000|2022-06-23 20:05:00|157.01|154.61|156.9|154.5|157.16|154.76|156.71|154.31|0
1656015000000|2022-06-23 20:10:00|156.86|154.46|157.08|154.68|157.08|154.68|156.71|154.31|0
1656015300000|2022-06-23 20:15:00|157.28|154.48|157.05|154.25|157.28|154.48|156.98|154.18|0
1656015600000|2022-06-23 20:20:00|156.98|154.18|156.08|153.28|156.98|154.18|156.08|153.28|0
1656015900000|2022-06-23 20:25:00|156.12|153.32|155.16|152.36|156.6|153.8|155.09|152.29|0
1656016200000|2022-06-23 20:30:00|155.09|152.29|155.16|152.36|155.16|152.36|155.01|152.21|0
1656016500000|2022-06-23 20:35:00|155.09|152.29|155.16|152.36|155.16|152.36|155.08|152.28|0
1656016800000|2022-06-23 20:40:00|155.45|152.65|157.02|154.22|157.02|154.22|155.45|152.65|0
1656017100000|2022-06-23 20:45:00|156.95|154.15|157.24|154.44|157.39|154.59|156.95|154.15|0
1656017400000|2022-06-23 20:50:00|157.32|154.52|158.3|155.5|158.3|155.5|157.32|154.52|0
1656017700000|2022-06-23 20:55:00|158.22|155.42|157.57|154.77|158.3|155.5|157.57|154.77|0
1656018000000|2022-06-23 21:00:00|157.52|154.72|157.55|154.75|157.78|154.98|157.52|154.72|0
1656018300000|2022-06-23 21:05:00|157.51|154.71|157.32|154.52|157.51|154.71|157.31|154.51|0
1656018600000|2022-06-23 21:10:00|157.28|154.48|157.29|154.49|157.36|154.56|157.26|154.46|0
1656018900000|2022-06-23 21:15:00|157.34|154.54|157.48|154.68|157.49|154.69|157.34|154.54|0
1656019200000|2022-06-23 21:20:00|157.46|154.66|157.74|154.94|157.79|154.99|157.46|154.66|0
1656019500000|2022-06-23 21:25:00|157.73|154.93|157.71|154.91|157.75|154.95|157.49|154.69|0
1656019800000|2022-06-23 21:30:00|157.68|154.88|157.69|154.89|157.71|154.91|157.68|154.88|0
1656020100000|2022-06-23 21:35:00|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1656020400000|2022-06-23 21:40:00|157.61|154.81|157.48|154.68|157.61|154.81|157.47|154.67|0
1656020700000|2022-06-23 21:45:00|157.52|154.72|157.11|154.31|157.53|154.73|157.11|154.31|0
1656021000000|2022-06-23 21:50:00|157.16|154.36|157.21|154.41|157.21|154.41|157.1|154.3|0
1656021300000|2022-06-23 21:55:00|157.15|154.35|157.02|154.22|157.15|154.35|157|154.2|0
1656021600000|2022-06-23 22:00:00|157.4|154.6|156.61|153.81|157.4|154.6|156.57|153.77|0
1656021900000|2022-06-23 22:05:00|156.57|153.77|157.05|154.25|157.28|154.48|156.23|153.43|0
1656022200000|2022-06-23 22:10:00|157.43|154.63|156.98|154.18|157.88|155.08|156.98|154.18|0
1656022500000|2022-06-23 22:15:00|156.9|154.1|157.12|154.32|157.12|154.32|156.53|153.73|0
1656022800000|2022-06-23 22:20:00|157.09|154.29|156.86|154.06|157.35|154.55|156.86|154.06|0
1656023100000|2022-06-23 22:25:00|156.9|154.1|157.72|154.92|157.72|154.92|156.52|153.72|0
1656023400000|2022-06-23 22:30:00|157.64|154.84|157.49|154.69|157.64|154.84|157.19|154.39|0
1656023700000|2022-06-23 22:35:00|157.42|154.62|157.04|154.24|157.72|154.92|157.04|154.24|0
1656024000000|2022-06-23 22:40:00|156.96|154.16|156.74|153.94|156.96|154.16|156.63|153.83|0
1656024300000|2022-06-23 22:45:00|156.62|153.82|155.91|153.11|156.66|153.86|155.65|152.85|0
1656024600000|2022-06-23 22:50:00|155.95|153.15|155.72|152.92|155.99|153.19|155.61|152.81|0
1656024900000|2022-06-23 22:55:00|155.76|152.96|155.94|153.14|156.28|153.48|155.76|152.96|0
1656025200000|2022-06-23 23:00:00|155.83|153.03|155.83|153.03|156.13|153.33|155.31|152.51|0
1656025500000|2022-06-23 23:05:00|155.72|152.92|155.68|152.88|156.13|153.33|155.68|152.88|0
1656025800000|2022-06-23 23:10:00|155.64|152.84|155.53|152.73|155.64|152.84|155.34|152.54|0
1656026100000|2022-06-23 23:15:00|155.56|152.76|156.04|153.24|156.08|153.28|155.52|152.72|0
1656026400000|2022-06-23 23:20:00|155.97|153.17|155.89|153.09|156.04|153.24|155.82|153.02|0
1656026700000|2022-06-23 23:25:00|155.93|153.13|155.44|152.64|156.12|153.32|155.44|152.64|0
1656027000000|2022-06-23 23:30:00|155.71|152.91|155.59|152.79|156.08|153.28|155.14|152.34|0
1656027300000|2022-06-23 23:35:00|155.63|152.83|155.59|152.79|155.63|152.83|155.29|152.49|0
1656027600000|2022-06-23 23:40:00|155.44|152.64|155.62|152.82|155.73|152.93|155.29|152.49|0
1656027900000|2022-06-23 23:45:00|155.66|152.86|155.96|153.16|156.03|153.23|155.51|152.71|0
1656028200000|2022-06-23 23:50:00|155.88|153.08|156.37|153.57|156.37|153.57|155.73|152.93|0
1656028500000|2022-06-23 23:55:00|156.4|153.6|157.3|154.5|157.68|154.88|156.4|153.6|0
1656028800000|2022-06-24 00:00:00|157.19|154.39|156.66|153.86|158.28|155.48|156.62|153.82|0
1656029100000|2022-06-24 00:05:00|156.7|153.9|156.17|153.37|156.96|154.16|155.87|153.07|0
1656029400000|2022-06-24 00:10:00|155.87|153.07|156.62|153.82|156.96|154.16|155.65|152.85|0
1656029700000|2022-06-24 00:15:00|156.69|153.89|155.61|152.81|157.52|154.72|155.57|152.77|0
1656030000000|2022-06-24 00:20:00|155.57|152.77|155.23|152.43|155.57|152.77|154.67|151.87|0
1656030300000|2022-06-24 00:25:00|155.19|152.39|156.05|153.25|156.16|153.36|155.12|152.32|0
1656030600000|2022-06-24 00:30:00|156.08|153.28|156.2|153.4|156.83|154.03|155.86|153.06|0
1656030900000|2022-06-24 00:35:00|156.23|153.43|156.04|153.24|156.49|153.69|155.71|152.91|0
1656031200000|2022-06-24 00:40:00|155.97|153.17|155.26|152.46|156.04|153.24|155.22|152.42|0
1656031500000|2022-06-24 00:45:00|155.3|152.5|154.7|151.9|155.3|152.5|154.22|151.42|0
1656031800000|2022-06-24 00:50:00|154.66|151.86|154.92|152.12|155.29|152.49|154.55|151.75|0
1656032100000|2022-06-24 00:55:00|154.88|152.08|154.43|151.63|155.03|152.23|154.36|151.56|0
1656032400000|2022-06-24 01:00:00|154.51|151.71|154.47|151.67|154.95|152.15|154.47|151.67|0
1656032700000|2022-06-24 01:05:00|154.43|151.63|155.17|152.37|155.24|152.44|154.36|151.56|0
1656033000000|2022-06-24 01:10:00|155.13|152.33|153.98|151.18|155.13|152.33|153.98|151.18|0
1656033300000|2022-06-24 01:15:00|153.95|151.15|154.42|151.62|154.54|151.74|153.43|150.63|0
1656033600000|2022-06-24 01:20:00|154.27|151.47|152.58|149.78|154.27|151.47|152.43|149.63|0
1656033900000|2022-06-24 01:25:00|152.5|149.7|153.31|150.51|153.38|150.58|152.43|149.63|0
1656034200000|2022-06-24 01:30:00|153.27|150.47|152.87|150.07|153.75|150.95|152.87|150.07|0
1656034500000|2022-06-24 01:35:00|152.72|149.92|152.72|149.92|152.98|150.18|151.84|149.04|0
1656034800000|2022-06-24 01:40:00|152.57|149.77|151.69|148.89|152.79|149.99|151.4|148.6|0
1656035100000|2022-06-24 01:45:00|151.62|148.82|150.31|147.51|151.62|148.82|149.58|146.78|0
1656035400000|2022-06-24 01:50:00|150.23|147.43|150.81|148.01|150.88|148.08|149.8|147|0
1656035700000|2022-06-24 01:55:00|150.85|148.05|150.08|147.28|151.03|148.23|149.91|147.11|0
1656036000000|2022-06-24 02:00:00|150.05|147.25|150.52|147.72|150.55|147.75|149.87|147.07|0
1656036300000|2022-06-24 02:05:00|150.59|147.79|149.79|146.99|150.66|147.86|149.79|146.99|0
1656036600000|2022-06-24 02:10:00|149.76|146.96|148.06|145.26|149.76|146.96|148.06|145.26|0
1656036900000|2022-06-24 02:15:00|147.99|145.19|147.7|144.9|148.13|145.33|147.49|144.69|0
1656037200000|2022-06-24 02:20:00|147.67|144.87|148.42|145.62|148.42|145.62|147.49|144.69|0
1656037500000|2022-06-24 02:25:00|148.49|145.69|147.84|145.04|148.56|145.76|147.77|144.97|0
1656037800000|2022-06-24 02:30:00|147.91|145.11|147.84|145.04|148.13|145.33|147.59|144.79|0
1656038100000|2022-06-24 02:35:00|147.88|145.08|147.66|144.86|147.91|145.11|147.59|144.79|0
1656038400000|2022-06-24 02:40:00|147.62|144.82|147.76|144.96|147.98|145.18|147.55|144.75|0
1656038700000|2022-06-24 02:45:00|147.69|144.89|146.8|144|147.69|144.89|146.62|143.82|0
1656039000000|2022-06-24 02:50:00|146.73|143.93|146.41|143.61|146.83|144.03|146.34|143.54|0
1656039300000|2022-06-24 02:55:00|146.48|143.68|146.65|143.85|146.87|144.07|146.48|143.68|0
1656039600000|2022-06-24 03:00:00|146.62|143.82|146.54|143.74|146.83|144.03|146.19|143.39|0
1656039900000|2022-06-24 03:05:00|146.51|143.71|146.89|144.09|146.97|144.17|146.37|143.57|0
1656040200000|2022-06-24 03:10:00|146.82|144.02|147.39|144.59|147.53|144.73|146.82|144.02|0
1656040500000|2022-06-24 03:15:00|147.43|144.63|147.5|144.7|147.67|144.87|147.11|144.31|0
1656040800000|2022-06-24 03:20:00|147.53|144.73|147.6|144.8|147.96|145.16|147.46|144.66|0
1656041100000|2022-06-24 03:25:00|147.67|144.87|148.24|145.44|148.49|145.69|147.67|144.87|0
1656041400000|2022-06-24 03:30:00|148.21|145.41|148.28|145.48|148.45|145.65|147.95|145.15|0
1656041700000|2022-06-24 03:35:00|148.24|145.44|147.88|145.08|148.31|145.51|147.88|145.08|0
1656042000000|2022-06-24 03:40:00|147.95|145.15|148.06|145.26|148.16|145.36|147.66|144.86|0
1656042300000|2022-06-24 03:45:00|148.02|145.22|148.37|145.57|148.45|145.65|148.02|145.22|0
1656042600000|2022-06-24 03:50:00|148.3|145.5|148.01|145.21|148.37|145.57|147.87|145.07|0
1656042900000|2022-06-24 03:55:00|148.08|145.28|148.23|145.43|148.41|145.61|147.98|145.18|0
1656043200000|2022-06-24 04:00:00|148.26|145.46|147.29|144.49|148.37|145.57|147.15|144.35|0
1656043500000|2022-06-24 04:05:00|147.33|144.53|147.08|144.28|147.37|144.57|146.94|144.14|0
1656043800000|2022-06-24 04:10:00|147.12|144.32|147.08|144.28|147.29|144.49|146.65|143.85|0
1656044100000|2022-06-24 04:15:00|147|144.2|145.3|142.5|147|144.2|145.23|142.43|0
1656044400000|2022-06-24 04:20:00|145.34|142.54|144.18|141.38|145.44|142.64|143.97|141.17|0
1656044700000|2022-06-24 04:25:00|144.25|141.45|144.88|142.08|144.91|142.11|144.18|141.38|0
1656045000000|2022-06-24 04:30:00|144.84|142.04|144.35|141.55|144.91|142.11|144.31|141.51|0
1656045300000|2022-06-24 04:35:00|144.31|141.51|144.73|141.93|144.8|142|144.17|141.37|0
1656045600000|2022-06-24 04:40:00|144.8|142|144.8|142|145.01|142.21|144.73|141.93|0
1656045900000|2022-06-24 04:45:00|144.77|141.97|144.9|142.1|145.01|142.21|144.73|141.93|0
1656046200000|2022-06-24 04:50:00|145.01|142.21|144.65|141.85|145.08|142.28|144.58|141.78|0
1656046500000|2022-06-24 04:55:00|144.62|141.82|144.58|141.78|144.72|141.92|144.13|141.33|0
1656046800000|2022-06-24 05:00:00|144.51|141.71|144.69|141.89|145.42|142.62|144.27|141.47|0
1656047100000|2022-06-24 05:05:00|144.58|141.78|144.89|142.09|144.89|142.09|143.6|140.8|0
1656047400000|2022-06-24 05:10:00|144.79|141.99|144.89|142.09|145.14|142.34|144.47|141.67|0
1656047700000|2022-06-24 05:15:00|144.85|142.05|144.82|142.02|145.06|142.26|144.57|141.77|0
1656048000000|2022-06-24 05:20:00|144.78|141.98|144.92|142.12|145.1|142.3|144.26|141.46|0
1656048300000|2022-06-24 05:25:00|144.99|142.19|143.87|141.07|145.38|142.58|143.8|141|0
1656048600000|2022-06-24 05:30:00|143.9|141.1|144.97|142.17|144.97|142.17|143.87|141.07|0
1656048900000|2022-06-24 05:35:00|144.9|142.1|144.17|141.37|145.04|142.24|144.17|141.37|0
1656049200000|2022-06-24 05:40:00|143.96|141.16|143.85|141.05|144.13|141.33|143.78|140.98|0
1656049500000|2022-06-24 05:45:00|143.99|141.19|144.16|141.36|144.27|141.47|143.85|141.05|0
1656049800000|2022-06-24 05:50:00|144.19|141.39|144.4|141.6|144.89|142.09|144.19|141.39|0
1656050100000|2022-06-24 05:55:00|144.33|141.53|145.1|142.3|145.45|142.65|144.3|141.5|0
1656050400000|2022-06-24 06:00:00|145.38|142.58|145.66|142.86|146.08|143.28|145.31|142.51|0
1656050700000|2022-06-24 06:05:00|145.59|142.79|146.36|143.56|146.43|143.63|145.24|142.44|0
1656051000000|2022-06-24 06:10:00|146.47|143.67|145.55|142.75|146.5|143.7|145.37|142.57|0
1656051300000|2022-06-24 06:15:00|145.51|142.71|145.79|142.99|146.25|143.45|145.3|142.5|0
1656051600000|2022-06-24 06:20:00|145.76|142.96|145.54|142.74|146.28|143.48|145.37|142.57|0
1656051900000|2022-06-24 06:25:00|145.72|142.92|145.96|143.16|146.21|143.41|145.65|142.85|0
1656052200000|2022-06-24 06:30:00|146.07|143.27|146.7|143.9|146.91|144.11|145.64|142.84|0
1656052500000|2022-06-24 06:35:00|146.74|143.94|146.45|143.65|147.05|144.25|146.45|143.65|0
1656052800000|2022-06-24 06:40:00|146.31|143.51|146.34|143.54|146.73|143.93|146.06|143.26|0
1656053100000|2022-06-24 06:45:00|146.38|143.58|146.41|143.61|146.7|143.9|146.2|143.4|0
1656053400000|2022-06-24 06:50:00|146.45|143.65|146.62|143.82|146.69|143.89|146.27|143.47|0
1656053700000|2022-06-24 06:55:00|146.66|143.86|147.18|144.38|147.33|144.53|146.66|143.86|0
1656054000000|2022-06-24 07:00:00|147.08|144.28|147.38|144.58|149.74|146.94|146.85|144.05|0
1656054300000|2022-06-24 07:05:00|147.18|144.78|146.32|143.92|147.92|145.52|146.03|143.63|0
1656054600000|2022-06-24 07:10:00|146.46|144.06|147.09|144.69|147.24|144.84|146.03|143.63|0
1656054900000|2022-06-24 07:15:00|147.13|144.73|148.25|145.85|148.83|146.43|146.78|144.38|0
1656055200000|2022-06-24 07:20:00|148.32|145.92|148.5|146.1|148.61|146.21|147.79|145.39|0
1656055500000|2022-06-24 07:25:00|148.47|146.07|147.61|145.21|148.61|146.21|147.54|145.14|0
1656055800000|2022-06-24 07:30:00|147.64|145.24|146.72|144.32|147.75|145.35|146.47|144.07|0
1656056100000|2022-06-24 07:35:00|146.75|144.35|146.54|144.14|147.39|144.99|146.33|143.93|0
1656056400000|2022-06-24 07:40:00|146.61|144.21|145.97|143.57|146.93|144.53|145.83|143.43|0
1656056700000|2022-06-24 07:45:00|146.04|143.64|146.11|143.71|146.54|144.14|145.83|143.43|0
1656057000000|2022-06-24 07:50:00|146.15|143.75|146.11|143.71|146.18|143.78|145.34|142.94|0
1656057300000|2022-06-24 07:55:00|146.04|143.64|146.32|143.92|146.46|144.06|145.54|143.14|0
1656057600000|2022-06-24 08:00:00|146.04|143.64|146.46|144.06|146.81|144.41|145.4|143|0
1656057900000|2022-06-24 08:05:00|146.53|144.13|147.09|144.69|147.16|144.76|146.38|143.98|0
1656058200000|2022-06-24 08:10:00|147.06|144.66|147.55|145.15|147.8|145.4|146.67|144.27|0
1656058500000|2022-06-24 08:15:00|147.73|145.33|146.8|144.4|147.73|145.33|146.59|144.19|0
1656058800000|2022-06-24 08:20:00|146.84|144.44|148.01|145.61|148.58|146.18|146.73|144.33|0
1656059100000|2022-06-24 08:25:00|147.97|145.57|146.87|144.47|148.29|145.89|146.87|144.47|0
1656059400000|2022-06-24 08:30:00|146.94|144.54|146.48|144.08|147.43|145.03|146.44|144.04|0
1656059700000|2022-06-24 08:35:00|146.44|144.04|146.3|143.9|146.83|144.43|146.02|143.62|0
1656060000000|2022-06-24 08:40:00|146.4|144|146.15|143.75|146.58|144.18|145.98|143.58|0
1656060300000|2022-06-24 08:45:00|146.12|143.72|146.72|144.32|146.72|144.32|145.94|143.54|0
1656060600000|2022-06-24 08:50:00|146.79|144.39|146.61|144.21|147.28|144.88|146.36|143.96|0
1656060900000|2022-06-24 08:55:00|146.57|144.17|146.32|143.92|146.71|144.31|145.94|143.54|0
1656061200000|2022-06-24 09:00:00|146.36|143.96|146.68|144.28|146.92|144.52|146.22|143.82|0
1656061500000|2022-06-24 09:05:00|146.64|144.24|145.93|143.53|147.03|144.63|145.93|143.53|0
1656061800000|2022-06-24 09:10:00|146.04|143.64|145.65|143.25|146.11|143.71|145.37|142.97|0
1656062100000|2022-06-24 09:15:00|145.58|143.18|145.61|143.21|145.93|143.53|145.4|143|0
1656062400000|2022-06-24 09:20:00|145.64|143.24|145.68|143.28|145.85|143.45|145.43|143.03|0
1656062700000|2022-06-24 09:25:00|145.64|143.24|146.41|144.01|146.7|144.3|145.64|143.24|0
1656063000000|2022-06-24 09:30:00|146.38|143.98|145.99|143.59|146.77|144.37|145.99|143.59|0
1656063300000|2022-06-24 09:35:00|146.02|143.62|146.8|144.4|146.83|144.43|145.85|143.45|0
1656063600000|2022-06-24 09:40:00|146.76|144.36|145.98|143.58|146.87|144.47|145.91|143.51|0
1656063900000|2022-06-24 09:45:00|146.02|143.62|145.98|143.58|146.09|143.69|145.49|143.09|0
1656064200000|2022-06-24 09:50:00|146.02|143.62|145.8|143.4|146.47|144.07|145.7|143.3|0
1656064500000|2022-06-24 09:55:00|145.77|143.37|144.99|142.59|146.12|143.72|144.92|142.52|0
1656064800000|2022-06-24 10:00:00|144.92|142.52|144.29|141.89|145.13|142.73|144.12|141.72|0
1656065100000|2022-06-24 10:05:00|144.36|141.96|143.94|141.54|145.13|142.73|143.91|141.51|0
1656065400000|2022-06-24 10:10:00|143.87|141.47|144.22|141.82|144.43|142.03|143.87|141.47|0
1656065700000|2022-06-24 10:15:00|144.29|141.89|143.73|141.33|145.52|143.12|143.66|141.26|0
1656066000000|2022-06-24 10:20:00|143.66|141.26|143.63|141.23|143.87|141.47|141.94|139.54|0
1656066300000|2022-06-24 10:25:00|143.67|141.27|143.59|141.19|143.84|141.44|143.46|141.06|0
1656066600000|2022-06-24 10:30:00|143.66|141.26|142.69|140.29|143.8|141.4|142.69|140.29|0
1656066900000|2022-06-24 10:35:00|142.96|140.56|143.24|140.84|143.45|141.05|142.86|140.46|0
1656067200000|2022-06-24 10:40:00|143.31|140.91|143.59|141.19|143.8|141.4|143.24|140.84|0
1656067500000|2022-06-24 10:45:00|143.66|141.26|143.52|141.12|143.73|141.33|143.27|140.87|0
1656067800000|2022-06-24 10:50:00|143.48|141.08|143.72|141.32|144.11|141.71|143.3|140.9|0
1656068100000|2022-06-24 10:55:00|143.79|141.39|143.79|141.39|144.42|142.02|143.58|141.18|0
1656068400000|2022-06-24 11:00:00|143.93|141.53|144.07|141.67|144.21|141.81|143.65|141.25|0
1656068700000|2022-06-24 11:05:00|144.14|141.74|144|141.6|144.28|141.88|144|141.6|0
1656069000000|2022-06-24 11:10:00|144.07|141.67|143.54|141.14|144.24|141.84|143.5|141.1|0
1656069300000|2022-06-24 11:15:00|143.57|141.17|143.29|140.89|143.85|141.45|143.29|140.89|0
1656069600000|2022-06-24 11:20:00|143.26|140.86|143.29|140.89|143.64|141.24|143.15|140.75|0
1656069900000|2022-06-24 11:25:00|143.39|140.99|142.94|140.54|143.78|141.38|142.94|140.54|0
1656070200000|2022-06-24 11:30:00|142.87|140.47|142.59|140.19|143.15|140.75|142.31|139.91|0
1656070500000|2022-06-24 11:35:00|142.66|140.26|143.63|141.23|143.63|141.23|142.59|140.19|0
1656070800000|2022-06-24 11:40:00|143.7|141.3|143.57|141.17|143.91|141.51|142.39|139.99|0
1656071100000|2022-06-24 11:45:00|143.64|141.24|144.41|142.01|144.55|142.15|143.43|141.03|0
1656071400000|2022-06-24 11:50:00|144.34|141.94|143.84|141.44|144.48|142.08|143.81|141.41|0
1656071700000|2022-06-24 11:55:00|143.88|141.48|143.91|141.51|144.05|141.65|143.53|141.13|0
1656072000000|2022-06-24 12:00:00|143.84|141.44|143.42|141.02|144.33|141.93|143.28|140.88|0
1656072300000|2022-06-24 12:05:00|143.56|141.16|142.99|140.59|143.91|141.51|142.68|140.28|0
1656072600000|2022-06-24 12:10:00|143.03|140.63|142.92|140.52|143.06|140.66|142.71|140.31|0
1656072900000|2022-06-24 12:15:00|142.89|140.49|142.78|140.38|143.2|140.8|142.64|140.24|0
1656073200000|2022-06-24 12:20:00|142.71|140.31|143.62|141.22|143.76|141.36|142.43|140.03|0
1656073500000|2022-06-24 12:25:00|143.55|141.15|143.79|141.39|143.86|141.46|143.12|140.72|0
1656073800000|2022-06-24 12:30:00|143.82|141.42|143.99|141.59|144.02|141.62|143.06|140.66|0
1656074100000|2022-06-24 12:35:00|143.88|141.48|143.63|141.23|143.99|141.59|143.36|140.96|0
1656074400000|2022-06-24 12:40:00|143.7|141.3|143.14|140.74|143.7|141.3|143|140.6|0
1656074700000|2022-06-24 12:45:00|143.07|140.67|143.74|141.34|144.19|141.79|143.07|140.67|0
1656075000000|2022-06-24 12:50:00|143.84|141.44|144.26|141.86|144.33|141.93|143.84|141.44|0
1656075300000|2022-06-24 12:55:00|144.19|141.79|144.11|141.71|144.47|142.07|143.9|141.5|0
1656075600000|2022-06-24 13:00:00|144.26|141.86|143.48|141.08|144.33|141.93|143.41|141.01|0
1656075900000|2022-06-24 13:05:00|143.41|141.01|142.92|140.52|143.69|141.29|142.75|140.35|0
1656076200000|2022-06-24 13:10:00|142.85|140.45|143.13|140.73|143.41|141.01|142.85|140.45|0
1656076500000|2022-06-24 13:15:00|143.06|140.66|142.71|140.31|143.33|140.93|142.5|140.1|0
1656076800000|2022-06-24 13:20:00|142.64|140.24|142.15|139.75|142.84|140.44|142.01|139.61|0
1656077100000|2022-06-24 13:25:00|142.11|139.71|142.42|140.02|143.05|140.65|141.87|139.47|0
1656077400000|2022-06-24 13:30:00|142.39|139.99|139.04|136.64|142.42|140.02|139.04|136.64|0
1656077700000|2022-06-24 13:35:00|138.91|136.51|140.76|138.36|141.73|139.33|138.5|136.1|0
1656078000000|2022-06-24 13:40:00|140.7|138.3|139.08|136.68|141.18|138.78|137.87|135.47|0
1656078300000|2022-06-24 13:45:00|139.05|136.65|137.46|135.06|139.69|137.29|137.46|135.06|0
1656078600000|2022-06-24 13:50:00|137.53|135.13|137.84|135.44|138.38|135.98|136.89|134.49|0
1656078900000|2022-06-24 13:55:00|137.91|135.51|138.45|136.05|139.05|136.65|137.64|135.24|0
1656079200000|2022-06-24 14:00:00|136.67|134.27|133.11|130.71|136.67|134.27|131.36|128.96|0
1656079500000|2022-06-24 14:05:00|133.17|130.77|129.85|127.45|133.17|130.77|129.47|127.07|0
1656079800000|2022-06-24 14:10:00|129.72|127.32|132.32|129.92|132.78|130.38|129.59|127.19|0
1656080100000|2022-06-24 14:15:00|132.39|129.99|131.42|129.02|132.39|129.99|130.65|128.25|0
1656080400000|2022-06-24 14:20:00|131.36|128.96|131.22|128.82|131.8|129.4|130.39|127.99|0
1656080700000|2022-06-24 14:25:00|131.09|128.69|131.99|129.59|132.63|130.23|131.09|128.69|0
1656081000000|2022-06-24 14:30:00|131.73|129.33|132.05|129.65|132.57|130.17|131.41|129.01|0
1656081300000|2022-06-24 14:35:00|131.92|129.52|132.95|130.55|133.34|130.94|131.66|129.26|0
1656081600000|2022-06-24 14:40:00|132.89|130.49|133.47|131.07|134.12|131.72|132.89|130.49|0
1656081900000|2022-06-24 14:45:00|133.6|131.2|132.11|129.71|134.12|131.72|131.72|129.32|0
1656082200000|2022-06-24 14:50:00|131.85|129.45|132.23|129.83|132.82|130.42|131.85|129.45|0
1656082500000|2022-06-24 14:55:00|132.17|129.77|131.97|129.57|132.75|130.35|131.2|128.8|0
1656082800000|2022-06-24 15:00:00|132.04|129.64|130.43|128.03|132.1|129.7|130.37|127.97|0
1656083100000|2022-06-24 15:05:00|130.5|128.1|130.81|128.41|131.39|128.99|130.3|127.9|0
1656083400000|2022-06-24 15:10:00|130.69|128.29|131.9|129.5|131.9|129.5|130.62|128.22|0
1656083700000|2022-06-24 15:15:00|132.03|129.63|133.03|130.63|133.39|130.99|131.9|129.5|0
1656084000000|2022-06-24 15:20:00|133.06|130.66|132.35|129.95|133.13|130.73|132.03|129.63|0
1656084300000|2022-06-24 15:25:00|132.28|129.88|130.96|128.56|132.41|130.01|130.87|128.47|0
1656084600000|2022-06-24 15:30:00|131|128.6|131.57|129.17|131.57|129.17|130.87|128.47|0
1656084900000|2022-06-24 15:35:00|131.76|129.36|130.67|128.27|131.89|129.49|130.61|128.21|0
1656085200000|2022-06-24 15:40:00|130.86|128.46|130.67|128.27|131.05|128.65|130.35|127.95|0
1656085500000|2022-06-24 15:45:00|130.73|128.33|131.37|128.97|131.5|129.1|130.73|128.33|0
1656085800000|2022-06-24 15:50:00|131.31|128.91|130.6|128.2|131.63|129.23|130.22|127.82|0
1656086100000|2022-06-24 15:55:00|130.54|128.14|130.66|128.26|131.49|129.09|130.47|128.07|0
1656086400000|2022-06-24 16:00:00|130.6|128.2|129.89|127.49|130.98|128.58|129.64|127.24|0
1656086700000|2022-06-24 16:05:00|130.02|127.62|130.21|127.81|130.21|127.81|129.7|127.3|0
1656087000000|2022-06-24 16:10:00|130.15|127.75|128.79|126.39|130.53|128.13|128.6|126.2|0
1656087300000|2022-06-24 16:15:00|128.66|126.26|129.17|126.77|129.55|127.15|128.53|126.13|0
1656087600000|2022-06-24 16:20:00|129.11|126.71|130.74|128.34|131.12|128.72|129.04|126.64|0
1656087900000|2022-06-24 16:25:00|130.61|128.21|131.24|128.84|131.44|129.04|130.54|128.14|0
1656088200000|2022-06-24 16:30:00|131.18|128.78|130.56|128.16|131.37|128.97|129.99|127.59|0
1656088500000|2022-06-24 16:35:00|130.63|128.23|129.98|127.58|130.75|128.35|129.92|127.52|0
1656088800000|2022-06-24 16:40:00|129.92|127.52|128.96|126.56|130.11|127.71|128.84|126.44|0
1656089100000|2022-06-24 16:45:00|129.03|126.63|129.79|127.39|130.23|127.83|129.03|126.63|0
1656089400000|2022-06-24 16:50:00|129.66|127.26|129.21|126.81|129.91|127.51|129.21|126.81|0
1656089700000|2022-06-24 16:55:00|129.15|126.75|128.95|126.55|129.4|127|128.77|126.37|0
1656090000000|2022-06-24 17:00:00|129.02|126.62|128.51|126.11|129.34|126.94|128.13|125.73|0
1656090300000|2022-06-24 17:05:00|128.45|126.05|128.63|126.23|129.08|126.68|128.32|125.92|0
1656090600000|2022-06-24 17:10:00|128.57|126.17|128|125.6|128.57|126.17|128|125.6|0
1656090900000|2022-06-24 17:15:00|128.06|125.66|129.73|127.33|129.79|127.39|128.06|125.66|0
1656091200000|2022-06-24 17:20:00|129.67|127.27|129.66|127.26|130.05|127.65|129.35|126.95|0
1656091500000|2022-06-24 17:25:00|129.73|127.33|129.66|127.26|130.04|127.64|129.41|127.01|0
1656091800000|2022-06-24 17:30:00|129.6|127.2|129.53|127.13|130.17|127.77|129.28|126.88|0
1656092100000|2022-06-24 17:35:00|129.47|127.07|129.91|127.51|130.23|127.83|129.47|127.07|0
1656092400000|2022-06-24 17:40:00|130.04|127.64|129.34|126.94|130.29|127.89|129.15|126.75|0
1656092700000|2022-06-24 17:45:00|129.4|127|129.78|127.38|129.91|127.51|129.27|126.87|0
1656093000000|2022-06-24 17:50:00|129.72|127.32|130.29|127.89|130.35|127.95|129.33|126.93|0
1656093300000|2022-06-24 17:55:00|130.41|128.01|128.88|126.48|130.54|128.14|128.81|126.41|0
1656093600000|2022-06-24 18:00:00|128.81|126.41|128.87|126.47|129.07|126.67|128.3|125.9|0
1656093900000|2022-06-24 18:05:00|128.81|126.41|129.06|126.66|129.38|126.98|128.56|126.16|0
1656094200000|2022-06-24 18:10:00|129|126.6|128.49|126.09|129|126.6|128.11|125.71|0
1656094500000|2022-06-24 18:15:00|128.42|126.02|128.23|125.83|128.74|126.34|127.98|125.58|0
1656094800000|2022-06-24 18:20:00|128.17|125.77|128.48|126.08|128.87|126.47|128.11|125.71|0
1656095100000|2022-06-24 18:25:00|128.55|126.15|127.97|125.57|128.61|126.21|127.66|125.26|0
1656095400000|2022-06-24 18:30:00|127.91|125.51|127.34|124.94|128.04|125.64|127.22|124.82|0
1656095700000|2022-06-24 18:35:00|127.4|125|127.91|125.51|127.91|125.51|127.09|124.69|0
1656096000000|2022-06-24 18:40:00|127.97|125.57|128.09|125.69|128.22|125.82|127.34|124.94|0
1656096300000|2022-06-24 18:45:00|127.66|125.26|126.84|124.44|127.72|125.32|126.84|124.44|0
1656096600000|2022-06-24 18:50:00|126.9|124.5|126.9|124.5|127.22|124.82|126.84|124.44|0
1656096900000|2022-06-24 18:55:00|126.84|124.44|127.35|124.95|127.86|125.46|126.84|124.44|0
1656097200000|2022-06-24 19:00:00|127.23|124.83|128.15|125.75|128.53|126.13|127.23|124.83|0
1656097500000|2022-06-24 19:05:00|128.28|125.88|128.4|126|128.59|126.19|128.02|125.62|0
1656097800000|2022-06-24 19:10:00|128.53|126.13|128.15|125.75|128.72|126.32|128.15|125.75|0
1656098100000|2022-06-24 19:15:00|128.02|125.62|127.96|125.56|128.21|125.81|127.71|125.31|0
1656098400000|2022-06-24 19:20:00|127.89|125.49|128.95|126.55|129.14|126.74|127.64|125.24|0
1656098700000|2022-06-24 19:25:00|128.89|126.49|128.95|126.55|129.58|127.18|128.82|126.42|0
1656099000000|2022-06-24 19:30:00|129.01|126.61|129.14|126.74|129.14|126.74|128.39|125.99|0
1656099300000|2022-06-24 19:35:00|129.08|126.68|128.14|125.74|129.4|127|128.14|125.74|0
1656099600000|2022-06-24 19:40:00|128.07|125.67|127.45|125.05|128.2|125.8|127.45|125.05|0
1656099900000|2022-06-24 19:45:00|127.57|125.17|128.25|125.85|128.25|125.85|127.13|124.73|0
1656100200000|2022-06-24 19:50:00|127.94|125.54|127.23|124.35|128|125.6|126.74|123.86|0
1656100500000|2022-06-24 19:55:00|127.17|124.29|125.69|122.81|128.16|125.28|125.69|122.81|0
1656100800000|2022-06-24 20:00:00|125.57|122.69|127.16|124.76|127.39|124.88|125.32|122.44|0
1656101100000|2022-06-24 20:05:00|127.22|124.82|126|123.6|127.22|124.82|125.32|122.92|0
1656101400000|2022-06-24 20:10:00|126.06|123.66|126.24|123.84|126.49|124.09|125.75|123.35|0
1656313500000|2022-06-27 07:05:00|123.81|121.41|122.63|120.23|124.24|121.84|122.54|120.14|0
1656313800000|2022-06-27 07:10:00|122.69|120.29|122.72|120.32|123.11|120.71|122.21|119.81|0
1656314100000|2022-06-27 07:15:00|122.69|120.29|122.53|120.13|122.69|120.29|121.3|118.9|0
1656314400000|2022-06-27 07:20:00|122.44|120.04|121.27|118.87|122.47|120.07|121.12|118.72|0
1656314700000|2022-06-27 07:25:00|121.3|118.9|119.99|117.59|121.48|119.08|119.63|117.23|0
1656315000000|2022-06-27 07:30:00|119.87|117.47|118.28|115.88|120.11|117.71|118.28|115.88|0
1656315300000|2022-06-27 07:35:00|118.16|115.76|117.78|115.38|118.31|115.91|117.46|115.06|0
1656315600000|2022-06-27 07:40:00|117.92|115.52|119.3|116.9|119.33|116.93|117.84|115.44|0
1656315900000|2022-06-27 07:45:00|119.33|116.93|118.56|116.16|119.33|116.93|118.54|116.14|0
1656316200000|2022-06-27 07:50:00|118.62|116.22|117.92|115.52|118.62|116.22|117.68|115.28|0
1656316500000|2022-06-27 07:55:00|117.83|115.43|118.67|116.27|120.34|117.94|117.57|115.17|0
1656316800000|2022-06-27 08:00:00|118.73|116.33|118.73|116.33|119.2|116.8|118.21|115.81|0
1656317100000|2022-06-27 08:05:00|118.82|116.42|118.9|116.5|118.9|116.5|117.97|115.57|0
1656317400000|2022-06-27 08:10:00|118.93|116.53|118.2|115.8|119.08|116.68|118.2|115.8|0
1656317700000|2022-06-27 08:15:00|118.26|115.86|118.43|116.03|118.43|116.03|118.14|115.74|0
1656318000000|2022-06-27 08:20:00|118.37|115.97|118.9|116.5|118.93|116.53|118.25|115.85|0
1656318300000|2022-06-27 08:25:00|118.84|116.44|118.75|116.35|118.95|116.55|118.54|116.14|0
1656318600000|2022-06-27 08:30:00|118.78|116.38|119.07|116.67|119.21|116.81|118.66|116.26|0
1656318900000|2022-06-27 08:35:00|119.01|116.61|120.24|117.84|120.36|117.96|119.01|116.61|0
1656319200000|2022-06-27 08:40:00|120.18|117.78|120.18|117.78|120.54|118.14|119.94|117.54|0
1656319500000|2022-06-27 08:45:00|120.21|117.81|119.48|117.08|120.53|118.13|119.45|117.05|0
1656319800000|2022-06-27 08:50:00|119.42|117.02|120.31|117.91|120.31|117.91|119.28|116.88|0
1656320100000|2022-06-27 08:55:00|120.37|117.97|120.1|117.7|120.54|118.14|120.01|117.61|0
1656320400000|2022-06-27 09:00:00|120.07|117.67|120.24|117.84|120.24|117.84|119.95|117.55|0
1656320700000|2022-06-27 09:05:00|120.3|117.9|121.25|118.85|121.31|118.91|120.3|117.9|0
1656321000000|2022-06-27 09:10:00|121.19|118.79|120.3|117.9|121.19|118.79|119.82|117.42|0
1656321300000|2022-06-27 09:15:00|120.36|117.96|120.12|117.72|120.59|118.19|120.03|117.63|0
1656321600000|2022-06-27 09:20:00|120.06|117.66|119.97|117.57|120.15|117.75|119.56|117.16|0
1656321900000|2022-06-27 09:25:00|119.94|117.54|119.64|117.24|120.35|117.95|119.61|117.21|0
1656322200000|2022-06-27 09:30:00|119.76|117.36|120.17|117.77|120.17|117.77|119.46|117.06|0
1656322500000|2022-06-27 09:35:00|119.99|117.59|120.34|117.94|120.64|118.24|119.96|117.56|0
1656322800000|2022-06-27 09:40:00|120.29|117.89|120.11|117.71|120.7|118.3|120.05|117.65|0
1656323100000|2022-06-27 09:45:00|120.14|117.74|119.93|117.53|120.16|117.76|119.69|117.29|0
1656323400000|2022-06-27 09:50:00|119.98|117.58|120.46|118.06|120.46|118.06|119.81|117.41|0
1656323700000|2022-06-27 09:55:00|120.4|118|120.34|117.94|120.46|118.06|120.04|117.64|0
1656324000000|2022-06-27 10:00:00|120.28|117.88|120.36|117.96|120.78|118.38|120.04|117.64|0
1656324300000|2022-06-27 10:05:00|120.33|117.93|121.04|118.64|121.04|118.64|120.33|117.93|0
1656324600000|2022-06-27 10:10:00|121.02|118.62|121.4|119|121.4|119|120.92|118.52|0
1656324900000|2022-06-27 10:15:00|121.34|118.94|120.59|118.19|121.34|118.94|120.56|118.16|0
1656325200000|2022-06-27 10:20:00|120.56|118.16|120.98|118.58|120.98|118.58|120.47|118.07|0
1656325500000|2022-06-27 10:25:00|120.95|118.55|122.08|119.68|122.17|119.77|120.83|118.43|0
1656325800000|2022-06-27 10:30:00|122.11|119.71|120.87|118.47|122.23|119.83|120.87|118.47|0
1656326100000|2022-06-27 10:35:00|121.77|119.37|122.43|120.03|122.49|120.09|121.68|119.28|0
1656326400000|2022-06-27 10:40:00|122.37|119.97|121.89|119.49|122.85|120.45|121.8|119.4|0
1656326700000|2022-06-27 10:45:00|122.01|119.61|121.55|119.15|122.58|120.18|121.46|119.06|0
1656327000000|2022-06-27 10:50:00|121.61|119.21|121.28|118.88|121.73|119.33|121.22|118.82|0
1656327300000|2022-06-27 10:55:00|121.34|118.94|120.62|118.22|121.4|119|120.53|118.13|0
1656327600000|2022-06-27 11:00:00|120.56|118.16|120.38|117.98|120.83|118.43|120.32|117.92|0
1656327900000|2022-06-27 11:05:00|120.44|118.04|119.9|117.5|120.56|118.16|119.84|117.44|0
1656328200000|2022-06-27 11:10:00|119.84|117.44|119.66|117.26|119.96|117.56|119.6|117.2|0
1656328500000|2022-06-27 11:15:00|119.6|117.2|119.48|117.08|119.9|117.5|119.42|117.02|0
1656328800000|2022-06-27 11:20:00|119.54|117.14|119.66|117.26|119.66|117.26|119.48|117.08|0
1656329100000|2022-06-27 11:25:00|119.6|117.2|120.25|117.85|120.43|118.03|119.6|117.2|0
1656329400000|2022-06-27 11:30:00|120.28|117.88|119.3|116.9|120.28|117.88|119.3|116.9|0
1656329700000|2022-06-27 11:35:00|119.36|116.96|119.47|117.07|119.59|117.19|119.18|116.78|0
1656330000000|2022-06-27 11:40:00|119.44|117.04|119.35|116.95|119.59|117.19|119.23|116.83|0
1656330300000|2022-06-27 11:45:00|119.38|116.98|119.53|117.13|119.7|117.3|119.35|116.95|0
1656330600000|2022-06-27 11:50:00|119.41|117.01|119.7|117.3|119.76|117.36|119.41|117.01|0
1656330900000|2022-06-27 11:55:00|119.76|117.36|120.03|117.63|120.15|117.75|119.76|117.36|0
1656331200000|2022-06-27 12:00:00|120|117.6|119.87|117.47|120.11|117.71|119.7|117.3|0
1656331500000|2022-06-27 12:05:00|119.82|117.42|120.41|118.01|120.53|118.13|119.76|117.36|0
1656331800000|2022-06-27 12:10:00|120.47|118.07|120.4|118|121|118.6|119.99|117.59|0
1656332100000|2022-06-27 12:15:00|120.17|117.77|120.28|117.88|120.88|118.48|119.69|117.29|0
1656332400000|2022-06-27 12:20:00|120.22|117.82|120.7|118.3|120.76|118.36|120.16|117.76|0
1656332700000|2022-06-27 12:25:00|120.58|118.18|122.14|119.74|122.14|119.74|120.43|118.03|0
1656333000000|2022-06-27 12:30:00|121.9|119.5|123.16|120.76|123.41|121.01|121.53|119.13|0
1656333300000|2022-06-27 12:35:00|123.22|120.82|122.31|119.91|123.28|120.88|122.31|119.91|0
1656333600000|2022-06-27 12:40:00|122.34|119.94|121.95|119.55|122.61|120.21|121.71|119.31|0
1656333900000|2022-06-27 12:45:00|121.83|119.43|122.68|120.28|122.8|120.4|121.57|119.17|0
1656334200000|2022-06-27 12:50:00|122.74|120.34|123.56|121.16|123.59|121.19|122.44|120.04|0
1656334500000|2022-06-27 12:55:00|123.53|121.13|123.04|120.64|123.53|121.13|122.92|120.52|0
1656334800000|2022-06-27 13:00:00|122.92|120.52|122.31|119.91|123.04|120.64|122.13|119.73|0
1656335100000|2022-06-27 13:05:00|122.37|119.97|122.67|120.27|122.67|120.27|122.19|119.79|0
1656335400000|2022-06-27 13:10:00|122.73|120.33|122.06|119.66|122.97|120.57|122|119.6|0
1656335700000|2022-06-27 13:15:00|122|119.6|122.18|119.78|122.64|120.24|121.88|119.48|0
1656336000000|2022-06-27 13:20:00|122.24|119.84|121.88|119.48|122.3|119.9|121.46|119.06|0
1656336300000|2022-06-27 13:25:00|121.76|119.36|121.22|118.82|121.94|119.54|121.16|118.76|0
1656336600000|2022-06-27 13:30:00|121.46|119.06|124.65|122.25|124.86|122.46|120.14|117.74|0
1656336900000|2022-06-27 13:35:00|125.04|122.64|123.95|121.55|126.47|124.07|123.53|121.13|0
1656337200000|2022-06-27 13:40:00|124.07|121.67|126.21|123.81|126.67|124.27|124.07|121.67|0
1656337500000|2022-06-27 13:45:00|126.36|123.96|127.7|125.3|128.65|126.25|125.41|123.01|0
1656337800000|2022-06-27 13:50:00|127.83|125.43|124.6|122.2|128.2|125.8|124.48|122.08|0
1656338100000|2022-06-27 13:55:00|124.79|122.39|126.4|124|126.78|124.38|124.72|122.32|0
1656338400000|2022-06-27 14:00:00|126.43|124.03|122.57|120.17|126.43|124.03|122.08|119.68|0
1656338700000|2022-06-27 14:05:00|122.39|119.99|123.78|121.38|124.64|122.24|122.27|119.87|0
1656339000000|2022-06-27 14:10:00|123.65|121.25|124.43|122.03|125.39|122.99|123.35|120.95|0
1656339300000|2022-06-27 14:15:00|124.52|122.12|123.96|121.56|125.7|123.3|123.1|120.7|0
1656339600000|2022-06-27 14:20:00|123.9|121.5|124.2|121.8|124.95|122.55|122.24|119.84|0
1656339900000|2022-06-27 14:25:00|124.26|121.86|124.88|122.48|125.51|123.11|123.89|121.49|0
1656340200000|2022-06-27 14:30:00|125.32|122.92|123.86|121.46|125.5|123.1|123.09|120.69|0
1656340500000|2022-06-27 14:35:00|123.37|120.97|123.68|121.28|124.91|122.51|123.25|120.85|0
1656340800000|2022-06-27 14:40:00|123.74|121.34|122.15|119.75|124.29|121.89|122.08|119.68|0
1656341100000|2022-06-27 14:45:00|122.27|119.87|121.48|119.08|123.37|120.97|121.41|119.01|0
1656341400000|2022-06-27 14:50:00|121.35|118.95|120.5|118.1|121.76|119.36|119.97|117.57|0
1656341700000|2022-06-27 14:55:00|120.44|118.04|120.31|117.91|120.56|118.16|119.18|116.78|0
1656342000000|2022-06-27 15:00:00|120.19|117.79|121.03|118.63|121.4|119|119.83|117.43|0
1656342300000|2022-06-27 15:05:00|121.09|118.69|122.12|119.72|122.31|119.91|120.91|118.51|0
1656342600000|2022-06-27 15:10:00|122.37|119.97|121.44|119.04|122.61|120.21|121.02|118.62|0
1656342900000|2022-06-27 15:15:00|121.56|119.16|120.29|117.89|121.86|119.46|120.17|117.77|0
1656343200000|2022-06-27 15:20:00|120.35|117.95|119.48|117.08|120.65|118.25|118.49|116.09|0
1656343500000|2022-06-27 15:25:00|119.54|117.14|119.48|117.08|119.54|117.14|119.01|116.61|0
1656343800000|2022-06-27 15:30:00|119.42|117.02|120.73|118.33|120.79|118.39|119.42|117.02|0
1656344100000|2022-06-27 15:35:00|121.04|118.64|120.61|118.21|121.58|119.18|120.49|118.09|0
1656344400000|2022-06-27 15:40:00|120.55|118.15|119.53|117.13|120.76|118.36|119.23|116.83|0
1656344700000|2022-06-27 15:45:00|119.47|117.07|119.89|117.49|120.31|117.91|118.94|116.54|0
1656345000000|2022-06-27 15:50:00|120.01|117.61|120.6|118.2|120.73|118.33|119.89|117.49|0
1656345300000|2022-06-27 15:55:00|120.73|118.33|120.18|117.78|121.15|118.75|119.94|117.54|0
1656345600000|2022-06-27 16:00:00|120.36|117.96|121.87|119.47|122.35|119.95|119.88|117.48|0
1656345900000|2022-06-27 16:05:00|121.69|119.29|121.8|119.4|122.6|120.2|121.56|119.16|0
1656346200000|2022-06-27 16:10:00|121.93|119.53|122.17|119.77|122.59|120.19|121.56|119.16|0
1656346500000|2022-06-27 16:15:00|122.23|119.83|121.44|119.04|123.08|120.68|121.38|118.98|0
1656346800000|2022-06-27 16:20:00|121.38|118.98|122.65|120.25|122.71|120.31|121.13|118.73|0
1656347100000|2022-06-27 16:25:00|122.71|120.31|123.64|121.24|124.07|121.67|122.12|119.72|0
1656347400000|2022-06-27 16:30:00|123.82|121.42|124.62|122.22|125.05|122.65|123.76|121.36|0
1656347700000|2022-06-27 16:35:00|124.93|122.53|123.75|121.35|125.11|122.71|123.54|121.14|0
1656348000000|2022-06-27 16:40:00|123.81|121.41|122.59|120.19|124|121.6|122.59|120.19|0
1656348300000|2022-06-27 16:45:00|122.44|120.04|122.46|120.06|123.38|120.98|122.22|119.82|0
1656348600000|2022-06-27 16:50:00|122.59|120.19|121.79|119.39|122.77|120.37|121.61|119.21|0
1656348900000|2022-06-27 16:55:00|121.67|119.27|121.91|119.51|122.83|120.43|121.55|119.15|0
1656349200000|2022-06-27 17:00:00|121.67|119.27|123.43|121.03|123.87|121.47|121.67|119.27|0
1656349500000|2022-06-27 17:05:00|123.5|121.1|123.59|121.19|124.66|122.26|123.49|121.09|0
1656349800000|2022-06-27 17:10:00|123.55|121.15|122.17|119.77|123.55|121.15|121.92|119.52|0
1656350100000|2022-06-27 17:15:00|122.23|119.83|122.1|119.7|122.96|120.56|121.62|119.22|0
1656350400000|2022-06-27 17:20:00|121.98|119.58|122.35|119.95|122.9|120.5|121.74|119.34|0
1656350700000|2022-06-27 17:25:00|122.16|119.76|122.89|120.49|123.2|120.8|122.16|119.76|0
1656351000000|2022-06-27 17:30:00|123.08|120.68|123.57|121.17|123.81|121.41|122.83|120.43|0
1656351300000|2022-06-27 17:35:00|123.63|121.23|123.41|121.01|124.15|121.75|123.2|120.8|0
1656351600000|2022-06-27 17:40:00|123.56|121.16|124.61|122.21|125.04|122.64|123.26|120.86|0
1656351900000|2022-06-27 17:45:00|124.67|122.27|124.98|122.58|125.73|123.33|124.49|122.09|0
1656352200000|2022-06-27 17:50:00|124.79|122.39|124.48|122.08|125.17|122.77|124.05|121.65|0
1656352500000|2022-06-27 17:55:00|124.36|121.96|124.97|122.57|125.04|122.64|124.29|121.89|0
1656352800000|2022-06-27 18:00:00|125.04|122.64|124|121.6|125.6|123.2|123.82|121.42|0
1656353100000|2022-06-27 18:05:00|123.94|121.54|124.62|122.22|125.12|122.72|123.81|121.41|0
1656353400000|2022-06-27 18:10:00|124.56|122.16|123.93|121.53|125.05|122.65|123.56|121.16|0
1656353700000|2022-06-27 18:15:00|123.81|121.41|122.64|120.24|123.84|121.44|122.64|120.24|0
1656354000000|2022-06-27 18:20:00|122.58|120.18|123.19|120.79|123.56|121.16|122.58|120.18|0
1656354300000|2022-06-27 18:25:00|123.31|120.91|123.2|120.8|123.51|121.11|122.56|120.16|0
1656354600000|2022-06-27 18:30:00|123.32|120.92|122.09|119.69|123.76|121.36|122.09|119.69|0
1656354900000|2022-06-27 18:35:00|122.03|119.63|121.54|119.14|122.46|120.06|121.3|118.9|0
1656355200000|2022-06-27 18:40:00|121.51|119.11|122.27|119.87|122.64|120.24|121.51|119.11|0
1656355500000|2022-06-27 18:45:00|122.33|119.93|121.84|119.44|122.95|120.55|121.6|119.2|0
1656355800000|2022-06-27 18:50:00|121.9|119.5|122.57|120.17|123.01|120.61|121.9|119.5|0
1656356100000|2022-06-27 18:55:00|122.51|120.11|123.19|120.79|123.31|120.91|122.08|119.68|0
1656356400000|2022-06-27 19:00:00|123.31|120.91|125.11|122.71|125.3|122.9|122.88|120.48|0
1656356700000|2022-06-27 19:05:00|125.17|122.77|123.74|121.34|125.92|123.52|123.49|121.09|0
1656357000000|2022-06-27 19:10:00|123.86|121.46|122.2|119.8|123.92|121.52|122.13|119.73|0
1656357300000|2022-06-27 19:15:00|122.32|119.92|121.95|119.55|122.63|120.23|121.64|119.24|0
1656357600000|2022-06-27 19:20:00|122.01|119.61|122.74|120.34|122.99|120.59|121.89|119.49|0
1656357900000|2022-06-27 19:25:00|122.56|120.16|122.5|120.1|123.05|120.65|121.7|119.3|0
1656358200000|2022-06-27 19:30:00|122.56|120.16|123.73|121.33|123.79|121.39|122.56|120.16|0
1656358500000|2022-06-27 19:35:00|123.66|121.26|124.72|122.32|125.22|122.82|123.66|121.26|0
1656358800000|2022-06-27 19:40:00|124.84|122.44|122.43|120.03|125.09|122.69|122.43|120.03|0
1656359100000|2022-06-27 19:45:00|122.49|120.09|122.61|120.21|123.72|121.32|121.57|119.17|0
1656359400000|2022-06-27 19:50:00|123.9|121.5|125.21|122.81|125.96|123.56|123.9|121.5|0
1656359700000|2022-06-27 19:55:00|125.08|122.68|122.91|120.51|125.21|122.81|122.91|120.51|0
1656360000000|2022-06-27 20:00:00|122.36|119.96|122.23|119.83|122.85|120.45|121.62|119.22|0
1656360300000|2022-06-27 20:05:00|122.2|119.8|121.8|119.4|122.6|120.2|121.8|119.4|0
1656360600000|2022-06-27 20:10:00|121.86|119.46|122.11|119.71|122.29|119.89|121.56|119.16|0
1656360900000|2022-06-27 20:15:00|122|119.2|121.94|119.14|122.12|119.32|121.69|118.89|0
1656361200000|2022-06-27 20:20:00|122|119.2|120.79|117.99|122.51|119.71|120.52|117.72|0
1656361500000|2022-06-27 20:25:00|120.82|118.02|121.3|118.5|121.3|118.5|120.64|117.84|0
1656361800000|2022-06-27 20:30:00|121.24|118.44|121.3|118.5|121.42|118.62|121.06|118.26|0
1656362100000|2022-06-27 20:35:00|121.36|118.56|121.18|118.38|121.36|118.56|120.87|118.07|0
1656362400000|2022-06-27 20:40:00|121.24|118.44|121.3|118.5|121.42|118.62|121.12|118.32|0
1656362700000|2022-06-27 20:45:00|121.24|118.44|120.96|118.16|121.24|118.44|120.81|118.01|0
1656363000000|2022-06-27 20:50:00|120.93|118.13|121.05|118.25|121.17|118.37|120.74|117.94|0
1656363300000|2022-06-27 20:55:00|121.11|118.31|121.1|118.3|121.17|118.37|120.93|118.13|0
1656363600000|2022-06-27 21:00:00|121.06|118.26|120.88|118.08|121.06|118.26|120.88|118.08|0
1656363900000|2022-06-27 21:05:00|120.83|118.03|120.79|117.99|120.88|118.08|120.77|117.97|0
1656364200000|2022-06-27 21:10:00|120.82|118.02|120.81|118.01|120.82|118.02|120.76|117.96|0
1656364500000|2022-06-27 21:15:00|120.82|118.02|120.83|118.03|120.83|118.03|120.74|117.94|0
1656364800000|2022-06-27 21:20:00|120.82|118.02|120.87|118.07|120.9|118.1|120.82|118.02|0
1656365100000|2022-06-27 21:25:00|120.88|118.08|120.87|118.07|120.92|118.12|120.87|118.07|0
1656365400000|2022-06-27 21:30:00|120.88|118.08|120.9|118.1|120.94|118.14|120.87|118.07|0
1656365700000|2022-06-27 21:35:00|120.89|118.09|121.14|118.34|121.14|118.34|120.89|118.09|0
1656366000000|2022-06-27 21:40:00|121.12|118.32|121.37|118.57|121.37|118.57|121.12|118.32|0
1656366300000|2022-06-27 21:45:00|121.35|118.55|121.2|118.4|121.37|118.57|121.2|118.4|0
1656366600000|2022-06-27 21:50:00|121.19|118.39|121.19|118.39|121.29|118.49|121.14|118.34|0
1656366900000|2022-06-27 21:55:00|121.18|118.38|121.11|118.31|121.19|118.39|120.99|118.19|0
1656367200000|2022-06-27 22:00:00|120.62|117.82|121.78|118.98|121.87|119.07|120.56|117.76|0
1656367500000|2022-06-27 22:05:00|121.75|118.95|121.59|118.79|121.87|119.07|121.56|118.76|0
1656367800000|2022-06-27 22:10:00|121.62|118.82|121.68|118.88|121.99|119.19|121.38|118.58|0
1656368100000|2022-06-27 22:15:00|121.59|118.79|121.92|119.12|121.92|119.12|121.56|118.76|0
1656368400000|2022-06-27 22:20:00|121.86|119.06|121.92|119.12|122.05|119.25|121.8|119|0
1656368700000|2022-06-27 22:25:00|121.95|119.15|121.67|118.87|121.98|119.18|121.61|118.81|0
1656369000000|2022-06-27 22:30:00|121.74|118.94|121.73|118.93|121.92|119.12|121.67|118.87|0
1656369300000|2022-06-27 22:35:00|121.7|118.9|121.79|118.99|121.82|119.02|121.61|118.81|0
1656369600000|2022-06-27 22:40:00|121.73|118.93|121.12|118.32|121.85|119.05|121.12|118.32|0
1656369900000|2022-06-27 22:45:00|121.06|118.26|120.87|118.07|121.06|118.26|120.69|117.89|0
1656370200000|2022-06-27 22:50:00|120.9|118.1|120.75|117.95|120.93|118.13|120.69|117.89|0
1656370500000|2022-06-27 22:55:00|120.72|117.92|120.75|117.95|120.75|117.95|120.62|117.82|0
1656370800000|2022-06-27 23:00:00|120.68|117.88|121.05|118.25|121.05|118.25|120.17|117.37|0
1656371100000|2022-06-27 23:05:00|121.11|118.31|120.8|118|121.23|118.43|120.8|118|0
1656371400000|2022-06-27 23:10:00|120.74|117.94|120.77|117.97|120.98|118.18|120.5|117.7|0
1656371700000|2022-06-27 23:15:00|120.74|117.94|120.8|118|121.04|118.24|120.74|117.94|0
1656372000000|2022-06-27 23:20:00|120.77|117.97|120.86|118.06|120.92|118.12|120.74|117.94|0
1656372300000|2022-06-27 23:25:00|120.83|118.03|120.79|117.99|120.91|118.11|120.73|117.93|0
1656372600000|2022-06-27 23:30:00|120.76|117.96|120.97|118.17|120.97|118.17|120.76|117.96|0
1656372900000|2022-06-27 23:35:00|121|118.2|121.03|118.23|121.09|118.29|120.97|118.17|0
1656373200000|2022-06-27 23:40:00|121.09|118.29|121.27|118.47|121.27|118.47|121.03|118.23|0
1656373500000|2022-06-27 23:45:00|121.21|118.41|120.84|118.04|121.21|118.41|120.84|118.04|0
1656373800000|2022-06-27 23:50:00|120.9|118.1|121.57|118.77|121.57|118.77|120.87|118.07|0
1656374100000|2022-06-27 23:55:00|121.63|118.83|120.96|118.16|121.63|118.83|120.96|118.16|0
1656374400000|2022-06-28 00:00:00|121.02|118.22|119.81|117.01|121.08|118.28|119.32|116.52|0
1656374700000|2022-06-28 00:05:00|119.75|116.95|119.35|116.55|119.96|117.16|119.14|116.34|0
1656375000000|2022-06-28 00:10:00|119.38|116.58|119.56|116.76|119.59|116.79|119.08|116.28|0
1656375300000|2022-06-28 00:15:00|119.5|116.7|119.56|116.76|119.56|116.76|119.26|116.46|0
1656375600000|2022-06-28 00:20:00|119.62|116.82|119.92|117.12|120.07|117.27|119.62|116.82|0
1656375900000|2022-06-28 00:25:00|119.83|117.03|119.79|116.99|119.98|117.18|119.73|116.93|0
1656376200000|2022-06-28 00:30:00|119.83|117.03|119.61|116.81|120.51|117.71|119.61|116.81|0
1656376500000|2022-06-28 00:35:00|119.67|116.87|119.85|117.05|119.91|117.11|119.61|116.81|0
1656376800000|2022-06-28 00:40:00|119.82|117.02|119.79|116.99|119.91|117.11|119.67|116.87|0
1656377100000|2022-06-28 00:45:00|119.82|117.02|120.15|117.35|120.33|117.53|119.79|116.99|0
1656377400000|2022-06-28 00:50:00|120.09|117.29|120.57|117.77|120.91|118.11|120.09|117.29|0
1656377700000|2022-06-28 00:55:00|120.6|117.8|120.2|117.4|120.63|117.83|120.2|117.4|0
1656378000000|2022-06-28 01:00:00|120.26|117.46|120.14|117.34|120.32|117.52|120.08|117.28|0
1656378300000|2022-06-28 01:05:00|120.08|117.28|120.17|117.37|120.35|117.55|120.02|117.22|0
1656378600000|2022-06-28 01:10:00|120.14|117.34|119.83|117.03|120.29|117.49|119.77|116.97|0
1656378900000|2022-06-28 01:15:00|119.77|116.97|119.71|116.91|120.07|117.27|119.71|116.91|0
1656379200000|2022-06-28 01:20:00|119.77|116.97|120.37|117.57|120.43|117.63|119.71|116.91|0
1656379500000|2022-06-28 01:25:00|120.34|117.54|121.16|118.36|121.47|118.67|120.19|117.39|0
1656379800000|2022-06-28 01:30:00|121.1|118.3|121.28|118.48|121.59|118.79|120.73|117.93|0
1656380100000|2022-06-28 01:35:00|121.25|118.45|120.94|118.14|121.46|118.66|120.7|117.9|0
1656380400000|2022-06-28 01:40:00|120.91|118.11|121.34|118.54|121.34|118.54|120.73|117.93|0
1656380700000|2022-06-28 01:45:00|121.4|118.6|122.99|120.19|123.06|120.26|121.34|118.54|0
1656381000000|2022-06-28 01:50:00|123.05|120.25|123.67|120.87|123.8|121|122.68|119.88|0
1656381300000|2022-06-28 01:55:00|123.8|121|124.48|121.68|124.79|121.99|123.55|120.75|0
1656381600000|2022-06-28 02:00:00|124.42|121.62|123.79|120.99|124.42|121.62|123.54|120.74|0
1656381900000|2022-06-28 02:05:00|123.73|120.93|122.98|120.18|123.73|120.93|122.92|120.12|0
1656382200000|2022-06-28 02:10:00|122.92|120.12|123.54|120.74|123.6|120.8|122.92|120.12|0
1656382500000|2022-06-28 02:15:00|123.6|120.8|123.63|120.83|123.66|120.86|123.1|120.3|0
1656382800000|2022-06-28 02:20:00|123.6|120.8|124.44|121.64|124.9|122.1|123.6|120.8|0
1656383100000|2022-06-28 02:25:00|124.5|121.7|126.13|123.33|126.86|124.06|124.09|121.29|0
1656383400000|2022-06-28 02:30:00|126.28|123.48|125.65|122.85|126.6|123.8|125.65|122.85|0
1656383700000|2022-06-28 02:35:00|125.59|122.79|125.52|122.72|125.9|123.1|125.34|122.54|0
1656384000000|2022-06-28 02:40:00|125.46|122.66|125.71|122.91|125.93|123.13|125.34|122.54|0
1656384300000|2022-06-28 02:45:00|125.68|122.88|125.2|122.4|126.09|123.29|125.08|122.28|0
1656384600000|2022-06-28 02:50:00|125.27|122.47|124.95|122.15|125.27|122.47|124.64|121.84|0
1656384900000|2022-06-28 02:55:00|125.01|122.21|124.79|121.99|125.05|122.25|124.57|121.77|0
1656385200000|2022-06-28 03:00:00|124.64|121.84|124.7|121.9|124.98|122.18|124.64|121.84|0
1656385500000|2022-06-28 03:05:00|124.76|121.96|123.73|120.93|124.82|122.02|123.45|120.65|0
1656385800000|2022-06-28 03:10:00|123.79|120.99|124.19|121.39|124.26|121.46|123.76|120.96|0
1656386100000|2022-06-28 03:15:00|124.23|121.43|124.16|121.36|124.57|121.77|124.01|121.21|0
1656386400000|2022-06-28 03:20:00|124.19|121.39|124.44|121.64|124.75|121.95|124.19|121.39|0
1656386700000|2022-06-28 03:25:00|124.37|121.57|123.38|120.58|124.37|121.57|123.19|120.39|0
1656387000000|2022-06-28 03:30:00|123.25|120.45|123.31|120.51|123.38|120.58|122.73|119.93|0
1656387300000|2022-06-28 03:35:00|123.35|120.55|123.56|120.76|123.62|120.82|123.16|120.36|0
1656387600000|2022-06-28 03:40:00|123.53|120.73|123.37|120.57|123.56|120.76|123.25|120.45|0
1656387900000|2022-06-28 03:45:00|123.31|120.51|123.06|120.26|123.37|120.57|122.87|120.07|0
1656388200000|2022-06-28 03:50:00|123.03|120.23|123.43|120.63|123.68|120.88|122.93|120.13|0
1656388500000|2022-06-28 03:55:00|123.49|120.69|123.3|120.5|123.71|120.91|123.3|120.5|0
1656388800000|2022-06-28 04:00:00|123.24|120.44|122.84|120.04|123.42|120.62|122.84|120.04|0
1656389100000|2022-06-28 04:05:00|122.8|120|123.05|120.25|123.24|120.44|122.74|119.94|0
1656389400000|2022-06-28 04:10:00|123.11|120.31|123.11|120.31|123.3|120.5|123.05|120.25|0
1656389700000|2022-06-28 04:15:00|123.14|120.34|124.16|121.36|124.22|121.42|123.14|120.34|0
1656390000000|2022-06-28 04:20:00|124.13|121.33|123.91|121.11|124.29|121.49|123.85|121.05|0
1656390300000|2022-06-28 04:25:00|123.94|121.14|123.72|120.92|124.16|121.36|123.66|120.86|0
1656390600000|2022-06-28 04:30:00|123.69|120.89|122.61|119.81|123.72|120.92|122.61|119.81|0
1656390900000|2022-06-28 04:35:00|122.58|119.78|122.54|119.74|122.6|119.8|122.3|119.5|0
1656391200000|2022-06-28 04:40:00|122.48|119.68|122.91|120.11|123.03|120.23|122.42|119.62|0
1656391500000|2022-06-28 04:45:00|122.88|120.08|122.91|120.11|123.16|120.36|122.82|120.02|0
1656391800000|2022-06-28 04:50:00|122.97|120.17|123.37|120.57|123.56|120.76|122.91|120.11|0
1656392100000|2022-06-28 04:55:00|123.34|120.54|123.33|120.53|123.58|120.78|123.31|120.51|0
1656392400000|2022-06-28 05:00:00|123.31|120.51|123.02|120.22|123.37|120.57|122.35|119.55|0
1656392700000|2022-06-28 05:05:00|123.08|120.28|122.44|119.64|123.33|120.53|122.31|119.51|0
1656393000000|2022-06-28 05:10:00|122.4|119.6|122.46|119.66|122.71|119.91|122.28|119.48|0
1656393300000|2022-06-28 05:15:00|122.43|119.63|122.65|119.85|122.77|119.97|122.4|119.6|0
1656393600000|2022-06-28 05:20:00|122.68|119.88|122.8|120|122.98|120.18|122.58|119.78|0
1656393900000|2022-06-28 05:25:00|122.89|120.09|122.76|119.96|123.14|120.34|122.46|119.66|0
1656394200000|2022-06-28 05:30:00|122.64|119.84|122.27|119.47|122.83|120.03|122.27|119.47|0
1656394500000|2022-06-28 05:35:00|122.33|119.53|121.65|118.85|122.33|119.53|121.29|118.49|0
1656394800000|2022-06-28 05:40:00|121.62|118.82|121.96|119.16|122.14|119.34|121.47|118.67|0
1656395100000|2022-06-28 05:45:00|121.83|119.03|121.77|118.97|122.14|119.34|121.59|118.79|0
1656395400000|2022-06-28 05:50:00|121.83|119.03|121.95|119.15|122.08|119.28|121.65|118.85|0
1656395700000|2022-06-28 05:55:00|121.92|119.12|121.83|119.03|121.95|119.15|121.46|118.66|0
1656396000000|2022-06-28 06:00:00|121.58|118.78|120.48|117.68|121.7|118.9|120.48|117.68|0
1656396300000|2022-06-28 06:05:00|120.66|117.86|118.73|115.93|120.85|118.05|118.55|115.75|0
1656396600000|2022-06-28 06:10:00|118.79|115.99|117.77|114.97|118.85|116.05|116.76|113.96|0
1656396900000|2022-06-28 06:15:00|117.83|115.03|117.65|114.85|118.04|115.24|117|114.2|0
1656397200000|2022-06-28 06:20:00|117.71|114.91|117.65|114.85|117.83|115.03|117.29|114.49|0
1656397500000|2022-06-28 06:25:00|117.68|114.88|117.41|114.61|117.76|114.96|117.35|114.55|0
1656397800000|2022-06-28 06:30:00|117.35|114.55|117.91|115.11|118.12|115.32|117.29|114.49|0
1656398100000|2022-06-28 06:35:00|117.88|115.08|118.06|115.26|118.6|115.8|117.85|115.05|0
1656398400000|2022-06-28 06:40:00|118.18|115.38|117.58|114.78|118.24|115.44|117.4|114.6|0
1656398700000|2022-06-28 06:45:00|117.67|114.87|117.64|114.84|117.87|115.07|117.34|114.54|0
1656399000000|2022-06-28 06:50:00|117.58|114.78|118.55|115.75|118.55|115.75|117.52|114.72|0
1656399300000|2022-06-28 06:55:00|118.58|115.78|118.94|116.14|119.12|116.32|118.55|115.75|0
1656399600000|2022-06-28 07:00:00|118.58|115.78|118.13|115.33|118.67|115.87|117.6|114.8|0
1656399900000|2022-06-28 07:05:00|117.93|115.53|118.41|116.01|118.79|116.39|117.9|115.5|0
1656400200000|2022-06-28 07:10:00|118.49|116.09|116.22|113.82|118.49|116.09|115.66|113.26|0
1656400500000|2022-06-28 07:15:00|116.31|113.91|117.54|115.14|117.54|115.14|116.13|113.73|0
1656400800000|2022-06-28 07:20:00|117.48|115.08|118.28|115.88|118.88|116.48|117.33|114.93|0
1656401100000|2022-06-28 07:25:00|118.31|115.91|119.92|117.52|120.16|117.76|118.25|115.85|0
1656401400000|2022-06-28 07:30:00|119.89|117.49|121.21|118.81|121.64|119.24|119.89|117.49|0
1656401700000|2022-06-28 07:35:00|121.33|118.93|121.82|119.42|121.82|119.42|120.52|118.12|0
1656402000000|2022-06-28 07:40:00|121.63|119.23|121.81|119.41|121.91|119.51|121.24|118.84|0
1656402300000|2022-06-28 07:45:00|121.85|119.45|122.58|120.18|122.97|120.57|121.3|118.9|0
1656402600000|2022-06-28 07:50:00|122.48|120.08|121.26|118.86|122.67|120.27|120.93|118.53|0
1656402900000|2022-06-28 07:55:00|121.23|118.83|120.78|118.38|121.44|119.04|120.72|118.32|0
1656403200000|2022-06-28 08:00:00|120.75|118.35|119.87|117.47|121.02|118.62|119.81|117.41|0
1656403500000|2022-06-28 08:05:00|119.93|117.53|120.29|117.89|120.29|117.89|119.33|116.93|0
1656403800000|2022-06-28 08:10:00|120.2|117.8|120.29|117.89|120.41|118.01|120.05|117.65|0
1656404100000|2022-06-28 08:15:00|120.32|117.92|120.22|117.82|120.46|118.06|119.8|117.4|0
1656404400000|2022-06-28 08:20:00|120.16|117.76|120.36|117.96|120.66|118.26|119.41|117.01|0
1656404700000|2022-06-28 08:25:00|120.27|117.87|120|117.6|120.39|117.99|119.88|117.48|0
1656405000000|2022-06-28 08:30:00|119.97|117.57|120.6|118.2|120.6|118.2|119.94|117.54|0
1656405300000|2022-06-28 08:35:00|120.72|118.32|119.58|117.18|120.72|118.32|119.52|117.12|0
1656405600000|2022-06-28 08:40:00|119.64|117.24|120.29|117.89|120.35|117.95|119.64|117.24|0
1656405900000|2022-06-28 08:45:00|120.35|117.95|120.17|117.77|120.53|118.13|119.93|117.53|0
1656406200000|2022-06-28 08:50:00|120.2|117.8|119.69|117.29|120.2|117.8|119.69|117.29|0
1656406500000|2022-06-28 08:55:00|119.63|117.23|118.91|116.51|119.72|117.32|118.85|116.45|0
1656406800000|2022-06-28 09:00:00|119.03|116.63|118.97|116.57|119.24|116.84|118.79|116.39|0
1656407100000|2022-06-28 09:05:00|119.06|116.66|118.67|116.27|119.06|116.66|118.55|116.15|0
1656407400000|2022-06-28 09:10:00|118.61|116.21|118.19|115.79|118.61|116.21|118.01|115.61|0
1656407700000|2022-06-28 09:15:00|118.07|115.67|117.53|115.13|119.14|116.74|117.41|115.01|0
1656408000000|2022-06-28 09:20:00|117.41|115.01|117.38|114.98|117.53|115.13|116.97|114.57|0
1656408300000|2022-06-28 09:25:00|117.35|114.95|117.05|114.65|117.41|115.01|116.84|114.44|0
1656408600000|2022-06-28 09:30:00|117.08|114.68|117.94|115.54|118.06|115.66|116.93|114.53|0
1656408900000|2022-06-28 09:35:00|117.91|115.51|118.41|116.01|118.65|116.25|117.76|115.36|0
1656409200000|2022-06-28 09:40:00|118.38|115.98|118.77|116.37|118.89|116.49|118.32|115.92|0
1656409500000|2022-06-28 09:45:00|118.74|116.34|118.71|116.31|118.95|116.55|118.29|115.89|0
1656409800000|2022-06-28 09:50:00|118.65|116.25|118.23|115.83|118.65|116.25|117.72|115.32|0
1656410100000|2022-06-28 09:55:00|118.28|115.88|118.67|116.27|118.88|116.48|117.99|115.59|0
1656410400000|2022-06-28 10:00:00|118.7|116.3|118.55|116.15|118.73|116.33|118.1|115.7|0
1656410700000|2022-06-28 10:05:00|118.58|116.18|118.82|116.42|118.91|116.51|118.31|115.91|0
1656411000000|2022-06-28 10:10:00|119.06|116.66|118.96|116.56|119.12|116.72|118.64|116.24|0
1656411300000|2022-06-28 10:15:00|118.93|116.53|118.75|116.35|118.99|116.59|118.63|116.23|0
1656411600000|2022-06-28 10:20:00|118.78|116.38|118.21|115.81|118.81|116.41|118.03|115.63|0
1656411900000|2022-06-28 10:25:00|118.33|115.93|118.18|115.78|118.48|116.08|118.09|115.69|0
1656412200000|2022-06-28 10:30:00|118.27|115.87|117.58|115.18|118.27|115.87|117.55|115.15|0
1656412500000|2022-06-28 10:35:00|117.61|115.21|117.79|115.39|117.97|115.57|117.61|115.21|0
1656412800000|2022-06-28 10:40:00|117.73|115.33|118.05|115.65|118.38|115.98|117.61|115.21|0
1656413100000|2022-06-28 10:45:00|118.08|115.68|118.08|115.68|118.32|115.92|117.78|115.38|0
1656413400000|2022-06-28 10:50:00|118.11|115.71|117.6|115.2|118.26|115.86|117.6|115.2|0
1656413700000|2022-06-28 10:55:00|117.57|115.17|117.33|114.93|117.84|115.44|117.1|114.7|0
1656414000000|2022-06-28 11:00:00|117.39|114.99|117.89|115.49|118.13|115.73|117.3|114.9|0
1656414300000|2022-06-28 11:05:00|118.01|115.61|117.24|114.84|118.1|115.7|117.24|114.84|0
1656414600000|2022-06-28 11:10:00|117.18|114.78|117.24|114.84|117.54|115.14|117.12|114.72|0
1656414900000|2022-06-28 11:15:00|117.35|114.95|117.35|114.95|117.47|115.07|117.24|114.84|0
1656415200000|2022-06-28 11:20:00|117.29|114.89|117.29|114.89|117.53|115.13|117.2|114.8|0
1656415500000|2022-06-28 11:25:00|117.35|114.95|116.67|114.27|117.62|115.22|116.64|114.24|0
1656415800000|2022-06-28 11:30:00|116.7|114.3|116.93|114.53|117.02|114.62|116.7|114.3|0
1656416100000|2022-06-28 11:35:00|116.99|114.59|117.22|114.82|117.4|115|116.87|114.47|0
1656416400000|2022-06-28 11:40:00|117.28|114.88|116.93|114.53|117.4|115|116.9|114.5|0
1656416700000|2022-06-28 11:45:00|116.99|114.59|117.16|114.76|117.22|114.82|116.93|114.53|0
1656417000000|2022-06-28 11:50:00|117.19|114.79|117.43|115.03|117.69|115.29|117.16|114.76|0
1656417300000|2022-06-28 11:55:00|117.45|115.05|117.27|114.87|117.87|115.47|117.22|114.82|0
1656417600000|2022-06-28 12:00:00|117.33|114.93|117.21|114.81|117.63|115.23|117.04|114.64|0
1656417900000|2022-06-28 12:05:00|117.27|114.87|117.57|115.17|117.75|115.35|117.15|114.75|0
1656418200000|2022-06-28 12:10:00|117.54|115.14|117.74|115.34|118.04|115.64|117.51|115.11|0
1656418500000|2022-06-28 12:15:00|117.86|115.46|118.63|116.23|118.81|116.41|117.48|115.08|0
1656418800000|2022-06-28 12:20:00|118.69|116.29|119.11|116.71|119.77|117.37|118.51|116.11|0
1656419100000|2022-06-28 12:25:00|119.17|116.77|120.5|118.1|120.62|118.22|119.11|116.71|0
1656419400000|2022-06-28 12:30:00|120.44|118.04|121.04|118.64|121.16|118.76|119.77|117.37|0
1656419700000|2022-06-28 12:35:00|120.98|118.58|120.07|117.67|121.04|118.64|119.95|117.55|0
1656420000000|2022-06-28 12:40:00|120.01|117.61|119.64|117.24|120.01|117.61|119.16|116.76|0
1656420300000|2022-06-28 12:45:00|119.58|117.18|119.4|117|119.58|117.18|119.22|116.82|0
1656420600000|2022-06-28 12:50:00|119.34|116.94|119.16|116.76|119.64|117.24|118.92|116.52|0
1656420900000|2022-06-28 12:55:00|119.22|116.82|118.97|116.57|119.22|116.82|118.79|116.39|0
1656421200000|2022-06-28 13:00:00|118.91|116.51|118.67|116.27|118.91|116.51|118.43|116.03|0
1656421500000|2022-06-28 13:05:00|118.61|116.21|118.31|115.91|118.61|116.21|118.13|115.73|0
1656421800000|2022-06-28 13:10:00|118.25|115.85|118.91|116.51|119.15|116.75|118.25|115.85|0
1656422100000|2022-06-28 13:15:00|118.97|116.57|118.49|116.09|118.97|116.57|118.43|116.03|0
1656422400000|2022-06-28 13:20:00|118.43|116.03|118.66|116.26|118.78|116.38|118.19|115.79|0
1656422700000|2022-06-28 13:25:00|118.6|116.2|118.66|116.26|119.11|116.71|118.24|115.84|0
1656423000000|2022-06-28 13:30:00|118.96|116.56|113.43|111.03|118.96|116.56|112.8|110.4|0
1656423300000|2022-06-28 13:35:00|113.26|110.86|112.87|110.47|114.84|112.44|112.19|109.79|0
1656423600000|2022-06-28 13:40:00|113.1|110.7|113.33|110.93|114.25|111.85|112.64|110.24|0
1656423900000|2022-06-28 13:45:00|113.04|110.64|113.04|110.64|114.95|112.55|112.92|110.52|0
1656424200000|2022-06-28 13:50:00|112.92|110.52|114.03|111.63|114.26|111.86|112.87|110.47|0
1656424500000|2022-06-28 13:55:00|114.09|111.69|114.85|112.45|116.53|114.13|113.92|111.52|0
1656424800000|2022-06-28 14:00:00|114.97|112.57|116.99|114.59|117.46|115.06|114.13|111.73|0
1656425100000|2022-06-28 14:05:00|117.17|114.77|118.13|115.73|118.97|116.57|116.17|113.77|0
1656425400000|2022-06-28 14:10:00|118.37|115.97|116.94|114.54|118.37|115.97|116.76|114.36|0
1656425700000|2022-06-28 14:15:00|117.06|114.66|118.19|115.79|118.19|115.79|116.73|114.33|0
1656426000000|2022-06-28 14:20:00|118.31|115.91|119.08|116.68|119.99|117.59|117.83|115.43|0
1656426300000|2022-06-28 14:25:00|119.14|116.74|120.47|118.07|120.53|118.13|118.48|116.08|0
1656426600000|2022-06-28 14:30:00|120.83|118.43|122.04|119.64|123.22|120.82|120.17|117.77|0
1656426900000|2022-06-28 14:35:00|122.11|119.71|121.06|118.66|122.29|119.89|120.82|118.42|0
1656427200000|2022-06-28 14:40:00|121.12|118.72|121|118.6|122.84|120.44|120.88|118.48|0
1656427500000|2022-06-28 14:45:00|121.18|118.78|123.15|120.75|123.83|121.43|121|118.6|0
1656427800000|2022-06-28 14:50:00|123.02|120.62|123.52|121.12|124.26|121.86|122.59|120.19|0
1656428100000|2022-06-28 14:55:00|123.58|121.18|121.66|119.26|123.58|121.18|121.66|119.26|0
1656428400000|2022-06-28 15:00:00|121.73|119.33|121.97|119.57|122.95|120.55|121.23|118.83|0
1656428700000|2022-06-28 15:05:00|121.85|119.45|122.46|120.06|123.14|120.74|121.66|119.26|0
1656429000000|2022-06-28 15:10:00|122.4|120|121.42|119.02|122.83|120.43|120.61|118.21|0
1656429300000|2022-06-28 15:15:00|121.49|119.09|123.6|121.2|123.73|121.33|121.36|118.96|0
1656429600000|2022-06-28 15:20:00|123.73|121.33|125.99|123.59|125.99|123.59|123.29|120.89|0
1656429900000|2022-06-28 15:25:00|126.05|123.65|129.4|127|129.88|127.48|125.74|123.34|0
1656430200000|2022-06-28 15:30:00|129.59|127.19|126.84|124.44|129.72|127.32|126.59|124.19|0
1656430500000|2022-06-28 15:35:00|126.97|124.57|129.22|126.82|129.35|126.95|126.65|124.25|0
1656430800000|2022-06-28 15:40:00|129.35|126.95|130.85|128.45|131.11|128.71|128.96|126.56|0
1656431100000|2022-06-28 15:45:00|130.78|128.38|130.93|128.53|131.91|129.51|129.8|127.4|0
1656431400000|2022-06-28 15:50:00|130.86|128.46|132.3|129.9|132.7|130.3|130.86|128.46|0
1656431700000|2022-06-28 15:55:00|132.57|130.17|132.96|130.56|133.49|131.09|131.49|129.09|0
1656432000000|2022-06-28 16:00:00|133.02|130.62|134.62|132.22|134.89|132.49|132.63|130.23|0
1656432300000|2022-06-28 16:05:00|134.69|132.29|133.43|131.03|135.04|132.64|133.24|130.84|0
1656432600000|2022-06-28 16:10:00|133.57|131.17|133.23|130.83|133.63|131.23|131.92|129.52|0
1656432900000|2022-06-28 16:15:00|133.37|130.97|133.3|130.9|135.23|132.83|133.23|130.83|0
1656433200000|2022-06-28 16:20:00|133.36|130.96|133.08|130.68|133.98|131.58|132.63|130.23|0
1656433500000|2022-06-28 16:25:00|133.22|130.82|131.9|129.5|133.22|130.82|131.9|129.5|0
1656433800000|2022-06-28 16:30:00|131.77|129.37|133.14|130.74|133.54|131.14|131.77|129.37|0
1656434100000|2022-06-28 16:35:00|132.94|130.54|131.55|129.15|132.94|130.54|131.09|128.69|0
1656434400000|2022-06-28 16:40:00|131.49|129.09|130.82|128.42|131.62|129.22|130.37|127.97|0
1656434700000|2022-06-28 16:45:00|130.63|128.23|131.47|129.07|131.74|129.34|130.24|127.84|0
1656435000000|2022-06-28 16:50:00|131.41|129.01|132.84|130.44|132.84|130.44|130.8|128.4|0
1656435300000|2022-06-28 16:55:00|132.78|130.38|131.98|129.58|132.78|130.38|131.52|129.12|0
1656435600000|2022-06-28 17:00:00|132.11|129.71|133.17|130.77|133.97|131.57|131.98|129.58|0
1656435900000|2022-06-28 17:05:00|133.04|130.64|136.11|133.71|136.11|133.71|133.04|130.64|0
1656436200000|2022-06-28 17:10:00|136.04|133.64|136.82|134.42|136.99|134.59|134.87|132.47|0
1656436500000|2022-06-28 17:15:00|136.89|134.49|135.6|133.2|136.95|134.55|134.8|132.4|0
1656436800000|2022-06-28 17:20:00|135.67|133.27|134.93|132.53|136.62|134.22|134.79|132.39|0
1656437100000|2022-06-28 17:25:00|135|132.6|133.96|131.56|135.87|133.47|133.65|131.25|0
1656437400000|2022-06-28 17:30:00|134.12|131.72|134.92|132.52|134.92|132.52|133.52|131.12|0
1656437700000|2022-06-28 17:35:00|134.99|132.59|135.8|133.4|136.41|134.01|134.92|132.52|0
1656438000000|2022-06-28 17:40:00|136.07|133.67|136.2|133.8|136.33|133.93|134.69|132.29|0
1656438300000|2022-06-28 17:45:00|136.33|133.93|135.92|133.52|136.4|134|135.39|132.99|0
1656438600000|2022-06-28 17:50:00|135.86|133.46|136.26|133.86|136.26|133.86|135.12|132.72|0
1656438900000|2022-06-28 17:55:00|136.33|133.93|136.19|133.79|136.59|134.19|135.45|133.05|0
1656439200000|2022-06-28 18:00:00|136.12|133.72|136.25|133.85|136.59|134.19|134.24|131.84|0
1656439500000|2022-06-28 18:05:00|136.46|134.06|137.61|135.21|137.74|135.34|136.05|133.65|0
1656439800000|2022-06-28 18:10:00|137.67|135.27|138.97|136.57|139.18|136.78|137.2|134.8|0
1656440100000|2022-06-28 18:15:00|138.9|136.5|139.93|137.53|139.93|137.53|138.49|136.09|0
1656440400000|2022-06-28 18:20:00|140.38|137.5|140.85|137.97|140.92|138.04|138.75|135.87|0
1656440700000|2022-06-28 18:25:00|140.92|138.04|140.23|137.35|141.06|138.18|140.02|137.14|0
1656441000000|2022-06-28 18:30:00|140.44|137.56|141.82|138.94|141.89|139.01|140.37|137.49|0
1656441300000|2022-06-28 18:35:00|141.89|139.01|142.79|139.91|142.86|139.98|141.82|138.94|0
1656441600000|2022-06-28 18:40:00|142.86|139.98|142.32|139.44|143.7|140.82|141.93|139.05|0
1656441900000|2022-06-28 18:45:00|142.39|139.51|140.17|137.29|142.6|139.72|140.1|137.22|0
1656442200000|2022-06-28 18:50:00|140.24|137.36|140.72|137.84|141.28|138.4|140.1|137.22|0
1656442500000|2022-06-28 18:55:00|140.79|137.91|141.48|138.6|141.69|138.81|140.24|137.36|0
1656442800000|2022-06-28 19:00:00|141.55|138.67|142.87|139.99|143.01|140.13|140.37|137.49|0
1656443100000|2022-06-28 19:05:00|142.8|139.92|142.87|139.99|143.5|140.62|142.45|139.57|0
1656443400000|2022-06-28 19:10:00|142.8|139.92|142.07|139.19|143.5|140.62|141.75|138.87|0
1656443700000|2022-06-28 19:15:00|141.93|139.05|141.23|138.35|142.63|139.75|141.03|138.15|0
1656444000000|2022-06-28 19:20:00|141.3|138.42|139.92|137.04|142.21|139.33|139.85|136.97|0
1656444300000|2022-06-28 19:25:00|139.85|136.97|139.79|137.39|141.74|139.34|139.55|136.97|0
1656444600000|2022-06-28 19:30:00|139.93|137.53|140.55|138.15|140.76|138.36|139.1|136.7|0
1656444900000|2022-06-28 19:35:00|140.41|138.01|140.15|137.75|141.54|139.14|139.85|137.45|0
1656445200000|2022-06-28 19:40:00|140.08|137.68|141.54|139.14|142.03|139.63|139.95|137.55|0
1656445500000|2022-06-28 19:45:00|141.61|139.21|141.68|139.28|142.66|140.26|140.98|138.58|0
1656445800000|2022-06-28 19:50:00|141.47|139.07|140.81|138.41|142.94|140.54|140.77|138.37|0
1656446100000|2022-06-28 19:55:00|140.7|138.3|142.28|139.88|142.77|140.37|140.7|138.3|0
1656446400000|2022-06-28 20:00:00|142|139.6|142.62|140.22|143.19|140.79|141.58|139.18|0
1656446700000|2022-06-28 20:05:00|142.55|140.15|142.83|140.43|143.05|140.65|142.55|140.15|0
1656447000000|2022-06-28 20:10:00|142.76|140.36|142.34|139.94|142.83|140.43|141.99|139.59|0
1656447300000|2022-06-28 20:15:00|142.51|139.71|142.29|139.49|142.89|140.09|142.26|139.46|0
1656447600000|2022-06-28 20:20:00|142.19|139.39|141.49|138.69|142.33|139.53|141.42|138.62|0
1656447900000|2022-06-28 20:25:00|141.52|138.72|141.69|138.89|142.11|139.31|141.52|138.72|0
1656448200000|2022-06-28 20:30:00|141.83|139.03|141.69|138.89|141.83|139.03|141.62|138.82|0
1656448500000|2022-06-28 20:35:00|141.76|138.96|142.13|139.33|142.34|139.54|141.73|138.93|0
1656448800000|2022-06-28 20:40:00|142.06|139.26|142.41|139.61|142.48|139.68|142.06|139.26|0
1656449100000|2022-06-28 20:45:00|142.34|139.54|142.82|140.02|143.03|140.23|142.27|139.47|0
1656449400000|2022-06-28 20:50:00|142.89|140.09|142.58|139.78|142.96|140.16|142.54|139.74|0
1656449700000|2022-06-28 20:55:00|142.54|139.74|142.09|139.29|142.58|139.78|141.91|139.11|0
1656450000000|2022-06-28 21:00:00|142.13|139.33|142.31|139.51|142.44|139.64|142.1|139.3|0
1656450300000|2022-06-28 21:05:00|142.15|139.35|141.95|139.15|142.23|139.43|141.73|138.93|0
1656450600000|2022-06-28 21:10:00|141.83|139.03|141.93|139.13|141.95|139.15|141.82|139.02|0
1656450900000|2022-06-28 21:15:00|141.92|139.12|142.02|139.22|142.15|139.35|141.86|139.06|0
1656451200000|2022-06-28 21:20:00|142.07|139.27|142.21|139.41|142.3|139.5|142.03|139.23|0
1656451500000|2022-06-28 21:25:00|142.22|139.42|142.32|139.52|142.36|139.56|142.22|139.42|0
1656451800000|2022-06-28 21:30:00|142.27|139.47|142.26|139.46|142.32|139.52|142.25|139.45|0
1656452100000|2022-06-28 21:35:00|142.25|139.45|142.3|139.5|142.3|139.5|142.25|139.45|0
1656452400000|2022-06-28 21:40:00|142.26|139.46|142.29|139.49|142.3|139.5|142.24|139.44|0
1656452700000|2022-06-28 21:45:00|142.28|139.48|142.18|139.38|142.28|139.48|142.11|139.31|0
1656453000000|2022-06-28 21:50:00|142.23|139.43|142.31|139.51|142.31|139.51|142.1|139.3|0
1656453300000|2022-06-28 21:55:00|142.32|139.52|142.08|139.28|142.38|139.58|142.05|139.25|0
1656453600000|2022-06-28 22:00:00|142.26|139.46|142.05|139.25|142.51|139.71|142.05|139.25|0
1656453900000|2022-06-28 22:05:00|142.02|139.22|141.8|139|142.3|139.5|141.77|138.97|0
1656454200000|2022-06-28 22:10:00|141.77|138.97|142.01|139.21|142.12|139.32|141.42|138.62|0
1656454500000|2022-06-28 22:15:00|141.94|139.14|141.8|139|141.94|139.14|141.66|138.86|0
1656454800000|2022-06-28 22:20:00|141.77|138.97|141.9|139.1|142.15|139.35|141.73|138.93|0
1656455100000|2022-06-28 22:25:00|141.94|139.14|141.59|138.79|141.94|139.14|141.45|138.65|0
1656455400000|2022-06-28 22:30:00|141.52|138.72|141.44|138.64|141.65|138.85|141.38|138.58|0
1656455700000|2022-06-28 22:35:00|141.37|138.57|141.37|138.57|141.72|138.92|141.34|138.54|0
1656456000000|2022-06-28 22:40:00|141.44|138.64|141.51|138.71|141.75|138.95|141.44|138.64|0
1656456300000|2022-06-28 22:45:00|141.44|138.64|141.47|138.67|141.54|138.74|141.3|138.5|0
1656456600000|2022-06-28 22:50:00|141.51|138.71|141.09|138.29|141.54|138.74|141.09|138.29|0
1656456900000|2022-06-28 22:55:00|141.12|138.32|141.08|138.28|141.29|138.49|141.08|138.28|0
1656457200000|2022-06-28 23:00:00|141.12|138.32|142.34|139.54|142.48|139.68|141.12|138.32|0
1656457500000|2022-06-28 23:05:00|142.27|139.47|142.4|139.6|142.58|139.78|141.92|139.12|0
1656457800000|2022-06-28 23:10:00|142.33|139.53|142.4|139.6|142.51|139.71|142.12|139.32|0
1656458100000|2022-06-28 23:15:00|142.33|139.53|142.47|139.67|142.75|139.95|142.33|139.53|0
1656458400000|2022-06-28 23:20:00|142.4|139.6|141.7|138.9|142.61|139.81|141.46|138.66|0
1656458700000|2022-06-28 23:25:00|141.66|138.86|141.49|138.69|141.84|139.04|141.35|138.55|0
1656459000000|2022-06-28 23:30:00|141.56|138.76|141.48|138.68|141.66|138.86|141.34|138.54|0
1656459300000|2022-06-28 23:35:00|141.55|138.75|141.55|138.75|141.97|139.17|141.48|138.68|0
1656459600000|2022-06-28 23:40:00|141.62|138.82|141.34|138.54|141.69|138.89|141.34|138.54|0
1656459900000|2022-06-28 23:45:00|141.27|138.47|141.27|138.47|141.34|138.54|140.99|138.19|0
1656460200000|2022-06-28 23:50:00|141.3|138.5|141.75|138.95|141.75|138.95|141.27|138.47|0
1656460500000|2022-06-28 23:55:00|141.82|139.02|141.61|138.81|142.17|139.37|141.47|138.67|0
1656460800000|2022-06-29 00:00:00|141.75|138.95|141.64|138.84|142.03|139.23|141.19|138.39|0
1656461100000|2022-06-29 00:05:00|141.68|138.88|140.98|138.18|141.96|139.16|140.36|137.56|0
1656461400000|2022-06-29 00:10:00|141.05|138.25|141.53|138.73|141.67|138.87|140.56|137.76|0
1656461700000|2022-06-29 00:15:00|141.39|138.59|140.94|138.14|141.53|138.73|140.7|137.9|0
1656462000000|2022-06-29 00:20:00|140.9|138.1|142.58|139.78|142.86|140.06|140.8|138|0
1656462300000|2022-06-29 00:25:00|142.65|139.85|141.91|139.11|142.72|139.92|141.87|139.07|0
1656462600000|2022-06-29 00:30:00|141.87|139.07|142.08|139.28|142.22|139.42|141.18|138.38|0
1656462900000|2022-06-29 00:35:00|142.05|139.25|143.17|140.37|143.2|140.4|141.94|139.14|0
1656463200000|2022-06-29 00:40:00|143.2|140.4|143.69|140.89|143.69|140.89|142.92|140.12|0
1656463500000|2022-06-29 00:45:00|143.55|140.75|143.69|140.89|143.69|140.89|143.27|140.47|0
1656463800000|2022-06-29 00:50:00|143.65|140.85|143.61|140.81|143.69|140.89|143.26|140.46|0
1656464100000|2022-06-29 00:55:00|143.68|140.88|143.47|140.67|143.83|141.03|143.4|140.6|0
1656464400000|2022-06-29 01:00:00|143.51|140.71|142.77|139.97|143.72|140.92|142.77|139.97|0
1656464700000|2022-06-29 01:05:00|142.84|140.04|143.01|140.21|143.47|140.67|142.84|140.04|0
1656465000000|2022-06-29 01:10:00|143.08|140.28|142.9|140.1|143.39|140.59|142.83|140.03|0
1656465300000|2022-06-29 01:15:00|143.01|140.21|142.62|139.82|143.08|140.28|142.62|139.82|0
1656465600000|2022-06-29 01:20:00|142.55|139.75|142.58|139.78|143.04|140.24|142.27|139.47|0
1656465900000|2022-06-29 01:25:00|142.62|139.82|141.63|138.83|142.69|139.89|141.63|138.83|0
1656466200000|2022-06-29 01:30:00|141.6|138.8|141.63|138.83|141.91|139.11|141.01|138.21|0
1656466500000|2022-06-29 01:35:00|141.7|138.9|141.18|138.38|141.77|138.97|140.59|137.79|0
1656466800000|2022-06-29 01:40:00|141.14|138.34|141.91|139.11|142.19|139.39|141.07|138.27|0
1656467100000|2022-06-29 01:45:00|141.84|139.04|142.39|139.59|142.39|139.59|141.77|138.97|0
1656467400000|2022-06-29 01:50:00|142.36|139.56|142.01|139.21|142.53|139.73|141.83|139.03|0
1656467700000|2022-06-29 01:55:00|142.04|139.24|141.97|139.17|142.18|139.38|141.73|138.93|0
1656468000000|2022-06-29 02:00:00|141.9|139.1|142.38|139.58|142.67|139.87|141.41|138.61|0
1656468300000|2022-06-29 02:05:00|142.45|139.65|142.59|139.79|142.8|140|142.1|139.3|0
1656468600000|2022-06-29 02:10:00|142.66|139.86|141.89|139.09|142.66|139.86|141.82|139.02|0
1656468900000|2022-06-29 02:15:00|141.82|139.02|142.17|139.37|142.17|139.37|141.33|138.53|0
1656469200000|2022-06-29 02:20:00|142.24|139.44|141.54|138.74|142.31|139.51|141.4|138.6|0
1656469500000|2022-06-29 02:25:00|141.57|138.77|141.64|138.84|141.81|139.01|141.33|138.53|0
1656469800000|2022-06-29 02:30:00|141.71|138.91|141.25|138.45|141.71|138.91|141.25|138.45|0
1656470100000|2022-06-29 02:35:00|141.39|138.59|141.32|138.52|141.39|138.59|140.77|137.97|0
1656470400000|2022-06-29 02:40:00|141.36|138.56|141.04|138.24|141.56|138.76|140.83|138.03|0
1656470700000|2022-06-29 02:45:00|141.01|138.21|140.59|137.79|141.04|138.24|140.14|137.34|0
1656471000000|2022-06-29 02:50:00|140.62|137.82|140.59|137.79|140.69|137.89|140.55|137.75|0
1656471300000|2022-06-29 02:55:00|140.55|137.75|140.76|137.96|140.96|138.16|140.27|137.47|0
1656471600000|2022-06-29 03:00:00|140.79|137.99|141.03|138.23|141.31|138.51|140.58|137.78|0
1656471900000|2022-06-29 03:05:00|141.07|138.27|141.31|138.51|141.65|138.85|140.96|138.16|0
1656472200000|2022-06-29 03:10:00|141.34|138.54|141.65|138.85|141.93|139.13|141.17|138.37|0
1656472500000|2022-06-29 03:15:00|141.72|138.92|141.55|138.75|141.83|139.03|141.37|138.57|0
1656472800000|2022-06-29 03:20:00|141.58|138.78|141.16|138.36|141.65|138.85|141.09|138.29|0
1656473100000|2022-06-29 03:25:00|141.23|138.43|140.85|138.05|141.51|138.71|140.78|137.98|0
1656473400000|2022-06-29 03:30:00|140.81|138.01|140.67|137.87|141.02|138.22|140.67|137.87|0
1656473700000|2022-06-29 03:35:00|140.74|137.94|141.5|138.7|141.85|139.05|140.74|137.94|0
1656474000000|2022-06-29 03:40:00|141.54|138.74|140.66|137.86|141.61|138.81|140.59|137.79|0
1656474300000|2022-06-29 03:45:00|140.59|137.79|141.04|138.24|141.29|138.49|140.59|137.79|0
1656474600000|2022-06-29 03:50:00|141.11|138.31|140.73|137.93|141.21|138.41|140.66|137.86|0
1656474900000|2022-06-29 03:55:00|140.8|138|141.07|138.27|141.21|138.41|140.66|137.86|0
1656475200000|2022-06-29 04:00:00|141.14|138.34|141|138.2|141.42|138.62|140.86|138.06|0
1656475500000|2022-06-29 04:05:00|141.04|138.24|141.35|138.55|141.35|138.55|140.79|137.99|0
1656475800000|2022-06-29 04:10:00|141.41|138.61|140.93|138.13|141.41|138.61|140.86|138.06|0
1656476100000|2022-06-29 04:15:00|140.99|138.19|141.06|138.26|141.27|138.47|140.86|138.06|0
1656476400000|2022-06-29 04:20:00|141.1|138.3|141.27|138.47|141.34|138.54|140.92|138.12|0
1656476700000|2022-06-29 04:25:00|141.2|138.4|141.27|138.47|141.47|138.67|140.99|138.19|0
1656477000000|2022-06-29 04:30:00|141.3|138.5|140.08|137.28|141.68|138.88|140.02|137.22|0
1656477300000|2022-06-29 04:35:00|140.15|137.35|140.08|137.28|140.36|137.56|140.01|137.21|0
1656477600000|2022-06-29 04:40:00|140.15|137.35|140.01|137.21|140.36|137.56|140.01|137.21|0
1656477900000|2022-06-29 04:45:00|140.15|137.35|140.22|137.42|140.29|137.49|140.08|137.28|0
1656478200000|2022-06-29 04:50:00|140.28|137.48|140.42|137.62|140.46|137.66|140.21|137.41|0
1656478500000|2022-06-29 04:55:00|140.49|137.69|140.69|137.89|140.77|137.97|140.42|137.62|0
1656478800000|2022-06-29 05:00:00|140.76|137.96|140|137.2|141.04|138.24|140|137.2|0
1656479100000|2022-06-29 05:05:00|140.07|137.27|140.41|137.61|140.48|137.68|140|137.2|0
1656479400000|2022-06-29 05:10:00|140.45|137.65|140.24|137.44|140.55|137.75|140.13|137.33|0
1656479700000|2022-06-29 05:15:00|140.27|137.47|140.1|137.3|140.34|137.54|139.99|137.19|0
1656480000000|2022-06-29 05:20:00|140.13|137.33|140.13|137.33|140.41|137.61|139.99|137.19|0
1656480300000|2022-06-29 05:25:00|140.2|137.4|140.82|138.02|140.96|138.16|140.2|137.4|0
1656480600000|2022-06-29 05:30:00|140.89|138.09|140.64|137.84|140.89|138.09|140.4|137.6|0
1656480900000|2022-06-29 05:35:00|140.61|137.81|141.23|138.43|141.23|138.43|140.54|137.74|0
1656481200000|2022-06-29 05:40:00|141.3|138.5|140.71|137.91|141.58|138.78|140.64|137.84|0
1656481500000|2022-06-29 05:45:00|140.6|137.8|140.53|137.73|140.85|138.05|140.53|137.73|0
1656481800000|2022-06-29 05:50:00|140.67|137.87|140.94|138.14|141.22|138.42|140.6|137.8|0
1656482100000|2022-06-29 05:55:00|140.98|138.18|141.15|138.35|141.36|138.56|140.7|137.9|0
1656482400000|2022-06-29 06:00:00|141.01|138.21|141.15|138.35|141.36|138.56|140.39|137.59|0
1656482700000|2022-06-29 06:05:00|141.22|138.42|142.58|139.78|142.58|139.78|140.73|137.93|0
1656483000000|2022-06-29 06:10:00|142.47|139.67|142.16|139.36|142.75|139.95|141.91|139.11|0
1656483300000|2022-06-29 06:15:00|142.12|139.32|141.77|138.97|142.33|139.53|141.63|138.83|0
1656483600000|2022-06-29 06:20:00|141.84|139.04|142.25|139.45|142.89|140.09|141.7|138.9|0
1656483900000|2022-06-29 06:25:00|142.36|139.56|141.76|138.96|142.39|139.59|141.69|138.89|0
1656484200000|2022-06-29 06:30:00|141.8|139|142.46|139.66|142.46|139.66|141.62|138.82|0
1656484500000|2022-06-29 06:35:00|142.6|139.8|143.3|140.5|143.37|140.57|142.46|139.66|0
1656484800000|2022-06-29 06:40:00|143.37|140.57|143.58|140.78|143.72|140.92|143.23|140.43|0
1656485100000|2022-06-29 06:45:00|143.51|140.71|144|141.2|144|141.2|143.02|140.22|0
1656485400000|2022-06-29 06:50:00|143.93|141.13|145.27|142.47|145.49|142.69|143.93|141.13|0
1656485700000|2022-06-29 06:55:00|145.42|142.62|145.06|142.26|145.49|142.69|144.7|141.9|0
1656486000000|2022-06-29 07:00:00|145.13|142.33|144.38|141.58|145.77|142.97|144.38|141.58|0
1656486300000|2022-06-29 07:05:00|144.11|141.71|144.43|142.03|144.78|142.38|143.37|140.97|0
1656486600000|2022-06-29 07:10:00|144.32|141.92|143.61|141.21|144.5|142.1|143.5|141.1|0
1656486900000|2022-06-29 07:15:00|143.36|140.96|142.1|139.7|143.36|140.96|141.19|138.79|0
1656487200000|2022-06-29 07:20:00|142.03|139.63|142.23|139.83|142.73|140.33|141.57|139.17|0
1656487500000|2022-06-29 07:25:00|142.37|139.97|141.67|139.27|142.51|140.11|140.84|138.44|0
1656487800000|2022-06-29 07:30:00|141.74|139.34|142.83|140.43|143.64|141.24|141.74|139.34|0
1656488100000|2022-06-29 07:35:00|142.72|140.32|141.88|139.48|143|140.6|141.29|138.89|0
1656488400000|2022-06-29 07:40:00|141.6|139.2|141.52|139.12|142.15|139.75|141.25|138.85|0
1656488700000|2022-06-29 07:45:00|141.49|139.09|142.29|139.89|142.71|140.31|141.11|138.71|0
1656489000000|2022-06-29 07:50:00|142.22|139.82|142.15|139.75|142.61|140.21|141.49|139.09|0
1656489300000|2022-06-29 07:55:00|142.22|139.82|142.99|140.59|143.48|141.08|142.08|139.68|0
1656489600000|2022-06-29 08:00:00|142.92|140.52|141.55|139.15|143.73|141.33|141.31|138.91|0
1656489900000|2022-06-29 08:05:00|141.72|139.32|140.64|138.24|141.86|139.46|140.37|137.97|0
1656490200000|2022-06-29 08:10:00|140.61|138.21|141.37|138.97|141.37|138.97|140.26|137.86|0
1656490500000|2022-06-29 08:15:00|141.41|139.01|141.61|139.21|142.14|139.74|141.23|138.83|0
1656490800000|2022-06-29 08:20:00|141.65|139.25|141.64|139.24|141.93|139.53|141.09|138.69|0
1656491100000|2022-06-29 08:25:00|141.71|139.31|141.85|139.45|142.1|139.7|141.36|138.96|0
1656491400000|2022-06-29 08:30:00|141.82|139.42|141.61|139.21|141.82|139.42|141.22|138.82|0
1656491700000|2022-06-29 08:35:00|141.57|139.17|141.22|138.82|141.67|139.27|140.52|138.12|0
1656492000000|2022-06-29 08:40:00|141.29|138.89|141.6|139.2|142.12|139.72|141.15|138.75|0
1656492300000|2022-06-29 08:45:00|141.56|139.16|141.28|138.88|141.91|139.51|140.9|138.5|0
1656492600000|2022-06-29 08:50:00|141.35|138.95|141.49|139.09|141.6|139.2|141.21|138.81|0
1656492900000|2022-06-29 08:55:00|141.35|138.95|141.49|139.09|141.59|139.19|141|138.6|0
1656493200000|2022-06-29 09:00:00|141.59|139.19|140.93|138.53|141.87|139.47|140.93|138.53|0
1656493500000|2022-06-29 09:05:00|141|138.6|141.13|138.73|141.27|138.87|140.79|138.39|0
1656493800000|2022-06-29 09:10:00|140.99|138.59|141.1|138.7|141.13|138.73|140.58|138.18|0
1656494100000|2022-06-29 09:15:00|141.13|138.73|141.27|138.87|141.41|139.01|140.92|138.52|0
1656494400000|2022-06-29 09:20:00|141.3|138.9|141.47|139.07|141.58|139.18|141.2|138.8|0
1656494700000|2022-06-29 09:25:00|141.4|139|141.47|139.07|141.75|139.35|141.26|138.86|0
1656495000000|2022-06-29 09:30:00|141.54|139.14|142.8|140.4|142.91|140.51|141.47|139.07|0
1656495300000|2022-06-29 09:35:00|142.87|140.47|143.4|141|143.43|141.03|142.73|140.33|0
1656495600000|2022-06-29 09:40:00|143.36|140.96|143.22|140.82|143.57|141.17|143.15|140.75|0
1656495900000|2022-06-29 09:45:00|143.18|140.78|143.68|141.28|144.6|142.2|143.15|140.75|0
1656496200000|2022-06-29 09:50:00|143.71|141.31|145.37|142.97|145.37|142.97|143.71|141.31|0
1656496500000|2022-06-29 09:55:00|145.34|142.94|146.44|144.04|146.66|144.26|145.02|142.62|0
1656496800000|2022-06-29 10:00:00|146.19|143.79|144.69|142.29|146.19|143.79|144.45|142.05|0
1656497100000|2022-06-29 10:05:00|144.73|142.33|144.02|141.62|144.84|142.44|143.81|141.41|0
1656497400000|2022-06-29 10:10:00|143.95|141.55|145.19|142.79|145.29|142.89|143.95|141.55|0
1656497700000|2022-06-29 10:15:00|145.15|142.75|145.08|142.68|145.43|143.03|144.58|142.18|0
1656498000000|2022-06-29 10:20:00|145.15|142.75|145.36|142.96|145.36|142.96|144.22|141.82|0
1656498300000|2022-06-29 10:25:00|145.32|142.92|145.43|143.03|145.68|143.28|144.86|142.46|0
1656498600000|2022-06-29 10:30:00|145.36|142.96|145.28|142.88|145.71|143.31|145|142.6|0
1656498900000|2022-06-29 10:35:00|145.25|142.85|145.14|142.74|145.42|143.02|144.64|142.24|0
1656499200000|2022-06-29 10:40:00|145.1|142.7|145.63|143.23|145.63|143.23|144.61|142.21|0
1656499500000|2022-06-29 10:45:00|145.49|143.09|146.07|143.67|146.58|144.18|145.17|142.77|0
1656499800000|2022-06-29 10:50:00|146.15|143.75|146.29|143.89|146.29|143.89|145.61|143.21|0
1656500100000|2022-06-29 10:55:00|146.36|143.96|145.75|143.35|146.47|144.07|145.36|142.96|0
1656500400000|2022-06-29 11:00:00|145.71|143.31|145.89|143.49|146.28|143.88|145.43|143.03|0
1656500700000|2022-06-29 11:05:00|145.85|143.45|145.78|143.38|146.28|143.88|145.67|143.27|0
1656501000000|2022-06-29 11:10:00|145.82|143.42|145.92|143.52|146.85|144.45|145.78|143.38|0
1656501300000|2022-06-29 11:15:00|145.78|143.38|145.63|143.23|146.78|144.38|145.56|143.16|0
1656501600000|2022-06-29 11:20:00|145.56|143.16|145.56|143.16|145.84|143.44|145.35|142.95|0
1656501900000|2022-06-29 11:25:00|145.52|143.12|145.48|143.08|145.74|143.34|145.34|142.94|0
1656502200000|2022-06-29 11:30:00|145.52|143.12|144.84|142.44|145.52|143.12|144.67|142.27|0
1656502500000|2022-06-29 11:35:00|144.91|142.51|143.71|141.31|145.13|142.73|143.71|141.31|0
1656502800000|2022-06-29 11:40:00|143.64|141.24|143.92|141.52|143.99|141.59|143.64|141.24|0
1656503100000|2022-06-29 11:45:00|143.88|141.48|143.42|141.02|143.99|141.59|143.28|140.88|0
1656503400000|2022-06-29 11:50:00|143.49|141.09|142.16|139.76|143.56|141.16|142.02|139.62|0
1656503700000|2022-06-29 11:55:00|142.3|139.9|141.39|138.99|142.58|140.18|141.08|138.68|0
1656504000000|2022-06-29 12:00:00|141.32|138.92|139.59|137.19|141.5|139.1|139.39|136.99|0
1656504300000|2022-06-29 12:05:00|139.66|137.26|139.12|136.72|139.8|137.4|138.3|135.9|0
1656504600000|2022-06-29 12:10:00|139.19|136.79|139.12|136.72|139.26|136.86|138.85|136.45|0
1656504900000|2022-06-29 12:15:00|138.98|136.58|139.26|136.86|139.29|136.89|138.47|136.07|0
1656505200000|2022-06-29 12:20:00|139.12|136.72|140.71|138.31|140.78|138.38|138.91|136.51|0
1656505500000|2022-06-29 12:25:00|140.74|138.34|140.53|138.13|140.91|138.51|140.43|138.03|0
1656505800000|2022-06-29 12:30:00|140.57|138.17|141.96|139.56|142.94|140.54|140.18|137.78|0
1656506100000|2022-06-29 12:35:00|142.45|140.05|143.77|141.37|144.19|141.79|142.27|139.87|0
1656506400000|2022-06-29 12:40:00|143.84|141.44|142.85|140.45|144.05|141.65|142.78|140.38|0
1656506700000|2022-06-29 12:45:00|142.92|140.52|142.92|140.52|143.41|141.01|142.22|139.82|0
1656507000000|2022-06-29 12:50:00|143.06|140.66|142.63|140.23|143.06|140.66|142.21|139.81|0
1656507300000|2022-06-29 12:55:00|142.81|140.41|142.84|140.44|143.65|141.25|142.56|140.16|0
1656507600000|2022-06-29 13:00:00|142.91|140.51|141.79|139.39|143.19|140.79|141.3|138.9|0
1656507900000|2022-06-29 13:05:00|141.58|139.18|142.62|140.22|142.83|140.43|141.37|138.97|0
1656508200000|2022-06-29 13:10:00|142.55|140.15|141.71|139.31|142.62|140.22|141.5|139.1|0
1656508500000|2022-06-29 13:15:00|141.78|139.38|140.67|138.27|142.68|140.28|140.39|137.99|0
1656508800000|2022-06-29 13:20:00|140.81|138.41|141.36|138.96|141.77|139.37|140.6|138.2|0
1656509100000|2022-06-29 13:25:00|141.29|138.89|142.61|140.21|143.03|140.63|141.29|138.89|0
1656509400000|2022-06-29 13:30:00|142.4|140|147.21|144.81|148|145.6|141.42|139.02|0
1656509700000|2022-06-29 13:35:00|147.71|145.31|148.21|145.81|148.65|146.25|145.28|142.88|0
1656510000000|2022-06-29 13:40:00|148.5|146.1|148|145.6|149.23|146.83|146.7|144.3|0
1656510300000|2022-06-29 13:45:00|148.72|146.32|146.56|144.16|149.92|147.52|146.48|144.08|0
1656510600000|2022-06-29 13:50:00|146.81|144.41|140.85|138.45|147.06|144.66|140.02|137.62|0
1656510900000|2022-06-29 13:55:00|141.12|138.72|142.38|139.98|143.01|140.61|140.92|138.52|0
1656511200000|2022-06-29 14:00:00|142.24|139.84|138.47|136.07|143.78|141.38|138.24|135.84|0
1656511500000|2022-06-29 14:05:00|138.74|136.34|141.74|139.34|142.37|139.97|138.67|136.27|0
1656511800000|2022-06-29 14:10:00|141.88|139.48|142.51|140.11|142.51|140.11|139.74|137.34|0
1656512100000|2022-06-29 14:15:00|142.58|140.18|146.04|143.64|146.5|144.1|141.95|139.55|0
1656512400000|2022-06-29 14:20:00|146.11|143.71|144.61|142.21|146.25|143.85|144.61|142.21|0
1656512700000|2022-06-29 14:25:00|144.83|142.43|142.43|140.03|144.83|142.43|140.97|138.57|0
1656513000000|2022-06-29 14:30:00|142.5|140.1|141.59|139.19|142.99|140.59|139.79|137.39|0
1656513300000|2022-06-29 14:35:00|141.8|139.4|142.43|140.03|145.1|142.7|141.73|139.33|0
1656513600000|2022-06-29 14:40:00|142.36|139.96|140.31|137.91|142.92|140.52|139.79|137.39|0
1656513900000|2022-06-29 14:45:00|140.06|137.66|141.1|138.7|141.93|139.53|139.38|136.98|0
1656514200000|2022-06-29 14:50:00|140.89|138.49|141.37|138.97|142.56|140.16|139.51|137.11|0
1656514500000|2022-06-29 14:55:00|141.3|138.9|143.12|140.72|143.33|140.93|141.3|138.9|0
1656514800000|2022-06-29 15:00:00|143.05|140.65|144.1|141.7|144.24|141.84|142.56|140.16|0
1656515100000|2022-06-29 15:05:00|144.24|141.84|143.81|141.41|145.44|143.04|142.76|140.36|0
1656515400000|2022-06-29 15:10:00|143.74|141.34|144.66|142.26|145.09|142.69|143.11|140.71|0
1656515700000|2022-06-29 15:15:00|144.8|142.4|145.37|142.97|145.65|143.25|143.46|141.06|0
1656516000000|2022-06-29 15:20:00|145.44|143.04|146.72|144.32|147.73|145.33|145.08|142.68|0
1656516300000|2022-06-29 15:25:00|146.58|144.18|146.46|144.06|146.86|144.46|144.69|142.29|0
1656516600000|2022-06-29 15:30:00|146.32|143.92|145.11|142.71|147.25|144.85|144.69|142.29|0
1656516900000|2022-06-29 15:35:00|144.9|142.5|144.93|142.53|145.32|142.92|143.07|140.67|0
1656517200000|2022-06-29 15:40:00|145.08|142.68|146.77|144.37|146.77|144.37|144.23|141.83|0
1656517500000|2022-06-29 15:45:00|146.7|144.3|146.49|144.09|147.06|144.66|145.14|142.74|0
1656517800000|2022-06-29 15:50:00|146.34|143.94|144.57|142.17|146.77|144.37|144.22|141.82|0
1656518100000|2022-06-29 15:55:00|144.79|142.39|145.56|143.16|146.77|144.37|144.64|142.24|0
1656518400000|2022-06-29 16:00:00|145.7|143.3|146.12|143.72|147.09|144.69|145.21|142.81|0
1656518700000|2022-06-29 16:05:00|146.05|143.65|146.94|144.54|147.83|145.43|145.77|143.37|0
1656519000000|2022-06-29 16:10:00|146.8|144.4|147.73|145.33|148.31|145.91|146.37|143.97|0
1656519300000|2022-06-29 16:15:00|147.88|145.48|147.23|144.83|147.88|145.48|146.66|144.26|0
1656519600000|2022-06-29 16:20:00|147.08|144.68|149.24|146.84|149.32|146.92|146.44|144.04|0
1656519900000|2022-06-29 16:25:00|149.61|147.21|150.11|147.71|150.48|148.08|149.24|146.84|0
1656520200000|2022-06-29 16:30:00|150.19|147.79|149.46|147.06|150.19|147.79|148.73|146.33|0
1656520500000|2022-06-29 16:35:00|149.53|147.13|147.22|144.82|149.53|147.13|146.5|144.1|0
1656520800000|2022-06-29 16:40:00|147.18|144.78|147.14|144.74|147.79|145.39|146.79|144.39|0
1656521100000|2022-06-29 16:45:00|147.21|144.81|147.93|145.53|148.22|145.82|146.35|143.95|0
1656521400000|2022-06-29 16:50:00|147.86|145.46|147.86|145.46|148.29|145.89|146.92|144.52|0
1656521700000|2022-06-29 16:55:00|147.71|145.31|147.13|144.73|148.43|146.03|146.7|144.3|0
1656522000000|2022-06-29 17:00:00|147.28|144.88|147.71|145.31|147.92|145.52|146.63|144.23|0
1656522300000|2022-06-29 17:05:00|147.49|145.09|145.63|143.23|148.07|145.67|145.63|143.23|0
1656522600000|2022-06-29 17:10:00|145.56|143.16|148.57|146.17|148.57|146.17|144.92|142.52|0
1656522900000|2022-06-29 17:15:00|148.64|146.24|148.71|146.31|149.25|146.85|148.46|146.06|0
1656523200000|2022-06-29 17:20:00|148.78|146.38|149.07|146.67|149.51|147.11|148.71|146.31|0
1656523500000|2022-06-29 17:25:00|149.14|146.74|147.12|144.72|149.43|147.03|146.76|144.36|0
1656523800000|2022-06-29 17:30:00|147.26|144.86|147.69|145.29|148.41|146.01|146.9|144.5|0
1656524100000|2022-06-29 17:35:00|147.62|145.22|146.26|143.86|147.62|145.22|146.04|143.64|0
1656524400000|2022-06-29 17:40:00|146.33|143.93|145.33|142.93|146.61|144.21|145.19|142.79|0
1656524700000|2022-06-29 17:45:00|145.12|142.72|145.68|143.28|145.97|143.57|144.9|142.5|0
1656525000000|2022-06-29 17:50:00|145.82|143.42|145.04|142.64|145.82|143.42|144.69|142.29|0
1656525300000|2022-06-29 17:55:00|144.97|142.57|143.56|141.16|144.97|142.57|143.35|140.95|0
1656525600000|2022-06-29 18:00:00|143.77|141.37|140.12|137.72|143.98|141.58|140.12|137.72|0
1656525900000|2022-06-29 18:05:00|140.05|137.65|140.61|138.21|141.09|138.69|139.85|137.45|0
1656526200000|2022-06-29 18:10:00|140.54|138.14|140.67|138.27|141.3|138.9|140.19|137.79|0
1656526500000|2022-06-29 18:15:00|140.74|138.34|140.81|138.41|140.88|138.48|139.91|137.51|0
1656526800000|2022-06-29 18:20:00|141.02|138.62|141.99|139.59|142.27|139.87|140.88|138.48|0
1656527100000|2022-06-29 18:25:00|141.92|139.52|141.08|138.68|142.34|139.94|140.73|138.33|0
1656527400000|2022-06-29 18:30:00|140.94|138.54|142.06|139.66|142.62|140.22|140.8|138.4|0
1656527700000|2022-06-29 18:35:00|141.99|139.59|143.11|140.71|143.11|140.71|141.99|139.59|0
1656528000000|2022-06-29 18:40:00|143.25|140.85|144.73|142.33|144.73|142.33|142.83|140.43|0
1656528300000|2022-06-29 18:45:00|144.94|142.54|145.01|142.61|145.44|143.04|144.45|142.05|0
1656528600000|2022-06-29 18:50:00|145.23|142.83|144.3|141.9|145.51|143.11|144.3|141.9|0
1656528900000|2022-06-29 18:55:00|144.23|141.83|144.37|141.97|144.58|142.18|143.45|141.05|0
1656529200000|2022-06-29 19:00:00|144.44|142.04|144.65|142.25|145.86|143.46|143.87|141.47|0
1656529500000|2022-06-29 19:05:00|144.58|142.18|142.95|140.55|144.93|142.53|142.95|140.55|0
1656529800000|2022-06-29 19:10:00|143.02|140.62|143.79|141.39|144.72|142.32|143.02|140.62|0
1656530100000|2022-06-29 19:15:00|144.01|141.61|142.34|139.94|144.43|142.03|140.94|138.54|0
1656530400000|2022-06-29 19:20:00|142.41|140.01|141.15|138.75|142.55|140.15|141.01|138.61|0
1656530700000|2022-06-29 19:25:00|141.22|138.82|139.55|137.15|141.43|139.03|139.48|137.08|0
1656531000000|2022-06-29 19:30:00|139.76|137.36|142.62|140.22|143.04|140.64|139.69|137.29|0
1656531300000|2022-06-29 19:35:00|142.76|140.36|142.97|140.57|143.75|141.35|142.2|139.8|0
1656531600000|2022-06-29 19:40:00|143.32|140.92|143.18|140.78|143.82|141.42|142.54|140.14|0
1656531900000|2022-06-29 19:45:00|142.97|140.57|143.81|141.41|144.38|141.98|142.54|140.14|0
1656532200000|2022-06-29 19:50:00|142.61|140.21|143.81|141.41|144.95|142.55|142.33|139.93|0
1656532500000|2022-06-29 19:55:00|143.74|141.34|142.32|139.92|143.74|141.34|141.34|138.94|0
1656532800000|2022-06-29 20:00:00|143.1|140.7|142.11|139.71|143.17|140.77|141.76|139.36|0
1656533100000|2022-06-29 20:05:00|142.04|139.64|142.32|139.92|142.53|140.13|141.76|139.36|0
1656533400000|2022-06-29 20:10:00|142.25|139.85|143.37|140.97|143.52|141.12|142.18|139.78|0
1656533700000|2022-06-29 20:15:00|143.57|140.77|142.8|140|143.57|140.77|142.8|140|0
1656534000000|2022-06-29 20:20:00|142.72|139.92|142.93|140.13|143|140.2|142.48|139.68|0
1656534300000|2022-06-29 20:25:00|142.97|140.17|142.86|140.06|143.04|140.24|142.44|139.64|0
1656534600000|2022-06-29 20:30:00|142.83|140.03|142.22|139.42|142.83|140.03|142.16|139.36|0
1656534900000|2022-06-29 20:35:00|142.37|139.57|142.43|139.63|142.51|139.71|142.26|139.46|0
1656535200000|2022-06-29 20:40:00|142.36|139.56|142.43|139.63|142.43|139.63|142.29|139.49|0
1656535500000|2022-06-29 20:45:00|142.36|139.56|142.04|139.24|142.36|139.56|142.04|139.24|0
1656535800000|2022-06-29 20:50:00|142.08|139.28|142.36|139.56|142.43|139.63|142.08|139.28|0
1656536100000|2022-06-29 20:55:00|142.43|139.63|142.25|139.45|142.5|139.7|142.14|139.34|0
1656536400000|2022-06-29 21:00:00|142.33|139.53|142.2|139.4|142.33|139.53|142.16|139.36|0
1656536700000|2022-06-29 21:05:00|142.25|139.45|142.29|139.49|142.31|139.51|142.18|139.38|0
1656537000000|2022-06-29 21:10:00|142.36|139.56|142.35|139.55|142.41|139.61|142.29|139.49|0
1656537300000|2022-06-29 21:15:00|142.29|139.49|142.29|139.49|142.34|139.54|142.29|139.49|0
1656537600000|2022-06-29 21:20:00|142.32|139.52|142.29|139.49|142.32|139.52|142.29|139.49|0
1656537900000|2022-06-29 21:25:00|142.31|139.51|142.26|139.46|142.31|139.51|142.22|139.42|0
1656538200000|2022-06-29 21:30:00|142.3|139.5|142.38|139.58|142.38|139.58|142.3|139.5|0
1656538500000|2022-06-29 21:35:00|142.3|139.5|142.38|139.58|142.38|139.58|142.3|139.5|0
1656538800000|2022-06-29 21:40:00|142.37|139.57|142.32|139.52|142.39|139.59|142.28|139.48|0
1656539100000|2022-06-29 21:45:00|142.36|139.56|142.36|139.56|142.36|139.56|142.36|139.56|0
1656539400000|2022-06-29 21:50:00|142.32|139.52|142.31|139.51|142.34|139.54|142.27|139.47|0
1656539700000|2022-06-29 21:55:00|142.33|139.53|142.36|139.56|142.36|139.56|142.3|139.5|0
1656540000000|2022-06-29 22:00:00|141.87|139.07|142.53|139.73|142.6|139.8|141.87|139.07|0
1656540300000|2022-06-29 22:05:00|142.46|139.66|142.71|139.91|142.95|140.15|142.39|139.59|0
1656540600000|2022-06-29 22:10:00|142.67|139.87|142.95|140.15|143.02|140.22|142.67|139.87|0
1656540900000|2022-06-29 22:15:00|143.02|140.22|142.59|139.79|143.02|140.22|142.38|139.58|0
1656541200000|2022-06-29 22:20:00|142.56|139.76|142.31|139.51|142.59|139.79|142.24|139.44|0
1656541500000|2022-06-29 22:25:00|142.24|139.44|142.1|139.3|142.24|139.44|141.96|139.16|0
1656541800000|2022-06-29 22:30:00|142.03|139.23|142.38|139.58|142.48|139.68|142.03|139.23|0
1656542100000|2022-06-29 22:35:00|142.37|139.57|142.58|139.78|142.59|139.79|142.37|139.57|0
1656542400000|2022-06-29 22:40:00|142.55|139.75|142.58|139.78|142.65|139.85|142.51|139.71|0
1656542700000|2022-06-29 22:45:00|142.55|139.75|142.58|139.78|142.79|139.99|142.51|139.71|0
1656543000000|2022-06-29 22:50:00|142.51|139.71|142.26|139.46|142.51|139.71|142.09|139.29|0
1656543300000|2022-06-29 22:55:00|142.22|139.42|142.57|139.77|142.64|139.84|142.22|139.42|0
1656543600000|2022-06-29 23:00:00|142.54|139.74|143.14|140.34|143.21|140.41|142.5|139.7|0
1656543900000|2022-06-29 23:05:00|143.21|140.41|143.06|140.26|143.21|140.41|142.92|140.12|0
1656544200000|2022-06-29 23:10:00|142.99|140.19|142.88|140.08|142.99|140.19|142.78|139.98|0
1656544500000|2022-06-29 23:15:00|142.96|140.16|142.99|140.19|143.06|140.26|142.78|139.98|0
1656544800000|2022-06-29 23:20:00|142.92|140.12|143.83|141.03|143.98|141.18|142.92|140.12|0
1656545100000|2022-06-29 23:25:00|143.8|141|143.9|141.1|144.04|141.24|143.62|140.82|0
1656545400000|2022-06-29 23:30:00|143.94|141.14|143.83|141.03|144.33|141.53|143.83|141.03|0
1656545700000|2022-06-29 23:35:00|143.9|141.1|143.75|140.95|143.9|141.1|143.54|140.74|0
1656546000000|2022-06-29 23:40:00|143.83|141.03|143.54|140.74|143.83|141.03|143.47|140.67|0
1656546300000|2022-06-29 23:45:00|143.47|140.67|143.4|140.6|143.68|140.88|143.33|140.53|0
1656546600000|2022-06-29 23:50:00|143.47|140.67|143.82|141.02|143.89|141.09|143.4|140.6|0
1656546900000|2022-06-29 23:55:00|143.85|141.05|143.74|140.94|143.96|141.16|143.6|140.8|0
1656547200000|2022-06-30 00:00:00|143.82|141.02|144.31|141.51|145.67|142.87|143.67|140.87|0
1656547500000|2022-06-30 00:05:00|144.17|141.37|143.67|140.87|144.17|141.37|143.32|140.52|0
1656547800000|2022-06-30 00:10:00|143.74|140.94|143.81|141.01|144.31|141.51|143.6|140.8|0
1656548100000|2022-06-30 00:15:00|143.77|140.97|143.73|140.93|144.59|141.79|143.6|140.8|0
1656548400000|2022-06-30 00:20:00|143.81|141.01|143.98|141.18|144.16|141.36|143.45|140.65|0
1656548700000|2022-06-30 00:25:00|143.91|141.11|143.94|141.14|144.19|141.39|143.59|140.79|0
1656549000000|2022-06-30 00:30:00|143.87|141.07|144.19|141.39|144.3|141.5|143.3|140.5|0
1656549300000|2022-06-30 00:35:00|144.15|141.35|143.97|141.17|144.15|141.35|143.58|140.78|0
1656549600000|2022-06-30 00:40:00|143.94|141.14|143.23|140.43|143.94|141.14|143.01|140.21|0
1656549900000|2022-06-30 00:45:00|143.16|140.36|143.79|140.99|143.9|141.1|143.05|140.25|0
1656550200000|2022-06-30 00:50:00|143.83|141.03|144.11|141.31|144.21|141.41|143.61|140.81|0
1656550500000|2022-06-30 00:55:00|144.14|141.34|143.93|141.13|144.28|141.48|143.79|140.99|0
1656550800000|2022-06-30 01:00:00|144.07|141.27|144.96|142.16|145.07|142.27|144.07|141.27|0
1656551100000|2022-06-30 01:05:00|144.99|142.19|145.56|142.76|145.6|142.8|144.56|141.76|0
1656551400000|2022-06-30 01:10:00|145.42|142.62|145.92|143.12|146.24|143.44|145.42|142.62|0
1656551700000|2022-06-30 01:15:00|145.99|143.19|146.71|143.91|147|144.2|145.99|143.19|0
1656552000000|2022-06-30 01:20:00|146.63|143.83|146.42|143.62|146.85|144.05|146.06|143.26|0
1656552300000|2022-06-30 01:25:00|146.34|143.54|146.2|143.4|146.63|143.83|146.13|143.33|0
1656552600000|2022-06-30 01:30:00|146.13|143.33|145.55|142.75|146.56|143.76|145.33|142.53|0
1656552900000|2022-06-30 01:35:00|145.48|142.68|145.4|142.6|145.76|142.96|144.98|142.18|0
1656553200000|2022-06-30 01:40:00|145.51|142.71|145.47|142.67|146.12|143.32|145.33|142.53|0
1656553500000|2022-06-30 01:45:00|145.4|142.6|145.83|143.03|145.9|143.1|145.15|142.35|0
1656553800000|2022-06-30 01:50:00|145.87|143.07|145.9|143.1|145.97|143.17|145.25|142.45|0
1656554100000|2022-06-30 01:55:00|145.86|143.06|146.76|143.96|146.83|144.03|145.86|143.06|0
1656554400000|2022-06-30 02:00:00|146.54|143.74|146.07|143.27|146.76|143.96|146.04|143.24|0
1656554700000|2022-06-30 02:05:00|146.04|143.24|145.82|143.02|146.47|143.67|145.82|143.02|0
1656555000000|2022-06-30 02:10:00|145.75|142.95|145.57|142.77|145.89|143.09|145.31|142.51|0
1656555300000|2022-06-30 02:15:00|145.6|142.8|145.49|142.69|145.74|142.94|145.38|142.58|0
1656555600000|2022-06-30 02:20:00|145.45|142.65|145.06|142.26|145.53|142.73|144.7|141.9|0
1656555900000|2022-06-30 02:25:00|145.02|142.22|144.31|141.51|145.2|142.4|144.17|141.37|0
1656556200000|2022-06-30 02:30:00|144.24|141.44|144.66|141.86|144.66|141.86|143.95|141.15|0
1656556500000|2022-06-30 02:35:00|144.59|141.79|144.73|141.93|144.87|142.07|144.45|141.65|0
1656556800000|2022-06-30 02:40:00|144.77|141.97|144.44|141.64|144.87|142.07|144.34|141.54|0
1656557100000|2022-06-30 02:45:00|144.37|141.57|145.41|142.61|145.58|142.78|144.16|141.36|0
1656557400000|2022-06-30 02:50:00|145.44|142.64|144.94|142.14|145.51|142.71|144.94|142.14|0
1656557700000|2022-06-30 02:55:00|144.87|142.07|144.65|141.85|144.94|142.14|144.26|141.46|0
1656558000000|2022-06-30 03:00:00|144.51|141.71|144.26|141.46|144.68|141.88|144.22|141.42|0
1656558300000|2022-06-30 03:05:00|144.22|141.42|144.36|141.56|144.68|141.88|144|141.2|0
1656558600000|2022-06-30 03:10:00|144.29|141.49|144.5|141.7|144.64|141.84|144.15|141.35|0
1656558900000|2022-06-30 03:15:00|144.57|141.77|144.5|141.7|144.71|141.91|144.14|141.34|0
1656559200000|2022-06-30 03:20:00|144.57|141.77|144.35|141.55|144.64|141.84|144.35|141.55|0
1656559500000|2022-06-30 03:25:00|144.39|141.59|144.42|141.62|144.56|141.76|144.35|141.55|0
1656559800000|2022-06-30 03:30:00|144.49|141.69|144.92|142.12|145.06|142.26|144.35|141.55|0
1656560100000|2022-06-30 03:35:00|144.95|142.15|145.2|142.4|145.34|142.54|144.77|141.97|0
1656560400000|2022-06-30 03:40:00|145.27|142.47|145.27|142.47|145.41|142.61|144.98|142.18|0
1656560700000|2022-06-30 03:45:00|145.34|142.54|145.98|143.18|146.16|143.36|145.2|142.4|0
1656561000000|2022-06-30 03:50:00|145.91|143.11|145.8|143|145.91|143.11|145.69|142.89|0
1656561300000|2022-06-30 03:55:00|145.77|142.97|145.69|142.89|145.91|143.11|145.48|142.68|0
1656561600000|2022-06-30 04:00:00|145.76|142.96|145.83|143.03|146.12|143.32|145.4|142.6|0
1656561900000|2022-06-30 04:05:00|145.76|142.96|145.9|143.1|145.9|143.1|145.54|142.74|0
1656562200000|2022-06-30 04:10:00|145.97|143.17|145.54|142.74|146.04|143.24|145.4|142.6|0
1656562500000|2022-06-30 04:15:00|145.47|142.67|145.18|142.38|145.61|142.81|145.18|142.38|0
1656562800000|2022-06-30 04:20:00|145.25|142.45|145.39|142.59|145.61|142.81|145.25|142.45|0
1656563100000|2022-06-30 04:25:00|145.43|142.63|145.53|142.73|145.53|142.73|145.25|142.45|0
1656563400000|2022-06-30 04:30:00|145.5|142.7|145.64|142.84|145.89|143.09|145.32|142.52|0
1656563700000|2022-06-30 04:35:00|145.67|142.87|146.03|143.23|146.28|143.48|145.57|142.77|0
1656564000000|2022-06-30 04:40:00|146|143.2|145.74|142.94|146.07|143.27|145.53|142.73|0
1656564300000|2022-06-30 04:45:00|145.71|142.91|145.88|143.08|145.95|143.15|145.67|142.87|0
1656564600000|2022-06-30 04:50:00|145.92|143.12|146.13|143.33|146.13|143.33|145.74|142.94|0
1656564900000|2022-06-30 04:55:00|146.09|143.29|146.09|143.29|146.45|143.65|145.95|143.15|0
1656565200000|2022-06-30 05:00:00|146.02|143.22|146.09|143.29|146.67|143.87|145.73|142.93|0
1656565500000|2022-06-30 05:05:00|146.05|143.25|146.34|143.54|146.63|143.83|146.02|143.22|0
1656565800000|2022-06-30 05:10:00|146.27|143.47|146.37|143.57|146.77|143.97|146.27|143.47|0
1656566100000|2022-06-30 05:15:00|146.3|143.5|146.73|143.93|146.73|143.93|145.91|143.11|0
1656566400000|2022-06-30 05:20:00|146.8|144|147.81|145.01|147.81|145.01|146.73|143.93|0
1656566700000|2022-06-30 05:25:00|147.96|145.16|149.49|146.69|150.96|148.16|147.96|145.16|0
1656567000000|2022-06-30 05:30:00|149.56|146.76|149.93|147.13|150.07|147.27|149.49|146.69|0
1656567300000|2022-06-30 05:35:00|150.07|147.27|150.4|147.6|150.81|148.01|150|147.2|0
1656567600000|2022-06-30 05:40:00|150.44|147.64|151.4|148.6|151.69|148.89|150.29|147.49|0
1656567900000|2022-06-30 05:45:00|151.43|148.63|150.65|147.85|151.43|148.63|150.21|147.41|0
1656568200000|2022-06-30 05:50:00|150.62|147.82|151.02|148.22|151.02|148.22|150.28|147.48|0
1656568500000|2022-06-30 05:55:00|150.91|148.11|150.13|147.33|151.06|148.26|149.77|146.97|0
1656568800000|2022-06-30 06:00:00|149.99|147.19|151.02|148.22|151.16|148.36|149.4|146.6|0
1656569100000|2022-06-30 06:05:00|151.09|148.29|152.5|149.7|152.57|149.77|150.94|148.14|0
1656569400000|2022-06-30 06:10:00|152.57|149.77|151.71|148.91|153.39|150.59|151.53|148.73|0
1656569700000|2022-06-30 06:15:00|151.6|148.8|151.82|149.02|152.05|149.25|151.23|148.43|0
1656570000000|2022-06-30 06:20:00|151.79|148.99|152.19|149.39|152.64|149.84|151.6|148.8|0
1656570300000|2022-06-30 06:25:00|152.16|149.36|153.87|151.07|154.13|151.33|152.08|149.28|0
1656570600000|2022-06-30 06:30:00|153.91|151.11|155.07|152.27|155.41|152.61|150.19|147.39|0
1656570900000|2022-06-30 06:35:00|155.14|152.34|156.27|153.47|158.1|155.3|155.07|152.27|0
1656571200000|2022-06-30 06:40:00|156.34|153.54|157.6|154.8|158.4|155.6|156.19|153.39|0
1656571500000|2022-06-30 06:45:00|157.64|154.84|156.8|154|157.87|155.07|156.64|153.84|0
1656571800000|2022-06-30 06:50:00|156.68|153.88|156.72|153.92|157.33|154.53|156.07|153.27|0
1656572100000|2022-06-30 06:55:00|156.64|153.84|156.33|153.53|156.91|154.11|155.88|153.08|0
1656572400000|2022-06-30 07:00:00|156.37|153.57|156.83|154.03|157.17|154.37|155.42|152.62|0
1656572700000|2022-06-30 07:05:00|156.86|154.46|156.36|153.96|157.85|155.45|155.83|153.43|0
1656573000000|2022-06-30 07:10:00|156.43|154.03|157.67|155.27|158.63|156.23|155.14|152.74|0
1656573300000|2022-06-30 07:15:00|157.75|155.35|159.35|156.95|159.93|157.53|157.75|155.35|0
1656573600000|2022-06-30 07:20:00|159.08|156.68|159.5|157.1|161.23|158.83|158.36|155.96|0
1656573900000|2022-06-30 07:25:00|159.42|157.02|159.19|156.79|159.77|157.37|157.81|155.41|0
1656574200000|2022-06-30 07:30:00|159.34|156.94|158.27|155.87|160.34|157.94|158.19|155.79|0
1656574500000|2022-06-30 07:35:00|158.15|155.75|158.61|156.21|158.8|156.4|157.58|155.18|0
1656574800000|2022-06-30 07:40:00|158.42|156.02|156.74|154.34|158.42|156.02|156.59|154.19|0
1656575100000|2022-06-30 07:45:00|156.78|154.38|155.94|153.54|158.03|155.63|155.94|153.54|0
1656575400000|2022-06-30 07:50:00|155.79|153.39|156.09|153.69|156.16|153.76|155.56|153.16|0
1656575700000|2022-06-30 07:55:00|156.16|153.76|156.38|153.98|156.99|154.59|155.78|153.38|0
1656576000000|2022-06-30 08:00:00|156.46|154.06|155.1|152.7|156.69|154.29|154.95|152.55|0
1656576300000|2022-06-30 08:05:00|155.03|152.63|155.78|153.38|156.23|153.83|154.5|152.1|0
1656576600000|2022-06-30 08:10:00|155.93|153.53|155.55|153.15|156.34|153.94|155.47|153.07|0
1656576900000|2022-06-30 08:15:00|155.62|153.22|156.94|154.54|157.02|154.62|155.4|153|0
1656577200000|2022-06-30 08:20:00|156.9|154.5|157.17|154.77|157.28|154.88|156.22|153.82|0
1656577500000|2022-06-30 08:25:00|157.2|154.8|157.58|155.18|157.81|155.41|156.82|154.42|0
1656577800000|2022-06-30 08:30:00|157.51|155.11|157.81|155.41|157.96|155.56|156.75|154.35|0
1656578100000|2022-06-30 08:35:00|157.85|155.45|155.65|153.25|158.26|155.86|155.12|152.72|0
1656578400000|2022-06-30 08:40:00|155.84|153.44|154.9|152.5|156.89|154.49|154.45|152.05|0
1656578700000|2022-06-30 08:45:00|154.93|152.53|156.85|154.45|157.23|154.83|154.86|152.46|0
1656579000000|2022-06-30 08:50:00|157.04|154.64|156.58|154.18|157.23|154.83|156.32|153.92|0
1656579300000|2022-06-30 08:55:00|156.66|154.26|157|154.6|157.49|155.09|156.36|153.96|0
1656579600000|2022-06-30 09:00:00|157.11|154.71|157.41|155.01|158.1|155.7|156.88|154.48|0
1656579900000|2022-06-30 09:05:00|158.02|155.62|158.55|156.15|158.63|156.23|157.03|154.63|0
1656580200000|2022-06-30 09:10:00|158.63|156.23|160.78|158.38|160.89|158.49|158.63|156.23|0
1656580500000|2022-06-30 09:15:00|160.89|158.49|161.47|159.07|161.55|159.15|160.78|158.38|0
1656580800000|2022-06-30 09:20:00|161.55|159.15|161.16|158.76|161.7|159.3|159.87|157.47|0
1656581100000|2022-06-30 09:25:00|161.2|158.8|161.47|159.07|161.47|159.07|161.05|158.65|0
1656581400000|2022-06-30 09:30:00|161.43|159.03|161.08|158.68|161.7|159.3|160.46|158.06|0
1656581700000|2022-06-30 09:35:00|161.04|158.64|160.77|158.37|161.62|159.22|160.77|158.37|0
1656582000000|2022-06-30 09:40:00|160.85|158.45|161.23|158.83|161.43|159.03|160.77|158.37|0
1656582300000|2022-06-30 09:45:00|161.15|158.75|160.98|158.58|161.38|158.98|160.38|157.98|0
1656582600000|2022-06-30 09:50:00|161.02|158.62|160.37|157.97|161.29|158.89|160.33|157.93|0
1656582900000|2022-06-30 09:55:00|160.33|157.93|158.33|155.93|160.52|158.12|158.33|155.93|0
1656583200000|2022-06-30 10:00:00|158.49|156.09|159.28|156.88|159.29|156.89|158.45|156.05|0
1656583500000|2022-06-30 10:05:00|159.21|156.81|159.02|156.62|160.01|157.61|158.9|156.5|0
1656583800000|2022-06-30 10:10:00|159.05|156.65|159.66|157.26|160.31|157.91|158.72|156.32|0
1656584100000|2022-06-30 10:15:00|159.62|157.22|159.7|157.3|159.93|157.53|159.39|156.99|0
1656584400000|2022-06-30 10:20:00|159.77|157.37|159.08|156.68|159.85|157.45|159.08|156.68|0
1656584700000|2022-06-30 10:25:00|159|156.6|161.08|158.68|161.08|158.68|159|156.6|0
1656585000000|2022-06-30 10:30:00|161.12|158.72|160.25|157.85|162.55|160.15|160.17|157.77|0
1656585300000|2022-06-30 10:35:00|160.33|157.93|161.37|158.97|162.28|159.88|160.33|157.93|0
1656585600000|2022-06-30 10:40:00|161.33|158.93|160.82|158.42|161.91|159.51|160.82|158.42|0
1656585900000|2022-06-30 10:45:00|160.9|158.5|161.13|158.73|161.44|159.04|160.48|158.08|0
1656586200000|2022-06-30 10:50:00|161.21|158.81|160.63|158.23|161.76|159.36|160.56|158.16|0
1656586500000|2022-06-30 10:55:00|160.6|158.2|159.94|157.54|160.63|158.23|159.71|157.31|0
1656586800000|2022-06-30 11:00:00|159.79|157.39|161.01|158.61|161.32|158.92|159.71|157.31|0
1656587100000|2022-06-30 11:05:00|161.09|158.69|160.36|157.96|161.17|158.77|160.36|157.96|0
1656587400000|2022-06-30 11:10:00|160.32|157.92|159.93|157.53|160.55|158.15|159.85|157.45|0
1656587700000|2022-06-30 11:15:00|159.89|157.49|160.39|157.99|160.85|158.45|159.62|157.22|0
1656588000000|2022-06-30 11:20:00|160.47|158.07|160.31|157.91|160.62|158.22|160.04|157.64|0
1656588300000|2022-06-30 11:25:00|160.35|157.95|159.66|157.26|160.69|158.29|159.46|157.06|0
1656588600000|2022-06-30 11:30:00|159.85|157.45|162.45|160.05|162.52|160.12|159.85|157.45|0
1656588900000|2022-06-30 11:35:00|162.52|160.12|163.22|160.82|163.45|161.05|162.21|159.81|0
1656589200000|2022-06-30 11:40:00|163.3|160.9|162.98|160.58|163.76|161.36|162.67|160.27|0
1656589500000|2022-06-30 11:45:00|162.95|160.55|163.21|160.81|163.88|161.48|162.95|160.55|0
1656589800000|2022-06-30 11:50:00|163.29|160.89|162.74|160.34|163.45|161.05|162.67|160.27|0
1656590100000|2022-06-30 11:55:00|162.82|160.42|162.35|159.95|162.82|160.42|162.05|159.65|0
1656590400000|2022-06-30 12:00:00|162.39|159.99|159.92|157.52|162.66|160.26|159.77|157.37|0
1656590700000|2022-06-30 12:05:00|159.84|157.44|160.46|158.06|160.69|158.29|159.77|157.37|0
1656591000000|2022-06-30 12:10:00|160.38|157.98|159.99|157.59|160.46|158.06|159.84|157.44|0
1656591300000|2022-06-30 12:15:00|160.03|157.63|160.53|158.13|160.61|158.21|159.84|157.44|0
1656591600000|2022-06-30 12:20:00|160.57|158.17|158.72|156.32|160.68|158.28|158.3|155.9|0
1656591900000|2022-06-30 12:25:00|158.84|156.44|159.29|156.89|159.29|156.89|158.42|156.02|0
1656592200000|2022-06-30 12:30:00|159.37|156.97|156.62|154.22|159.37|156.97|155.12|152.72|0
1656592500000|2022-06-30 12:35:00|156.73|154.33|157.26|154.86|157.48|155.08|155.75|153.35|0
1656592800000|2022-06-30 12:40:00|157.41|155.01|157.03|154.63|158.4|156|156.65|154.25|0
1656593100000|2022-06-30 12:45:00|156.87|154.47|156.49|154.09|156.87|154.47|155.74|153.34|0
1656593400000|2022-06-30 12:50:00|156.27|153.87|158.16|155.76|159|156.6|156.27|153.87|0
1656593700000|2022-06-30 12:55:00|158.24|155.84|160.22|157.82|160.22|157.82|158.08|155.68|0
1656594000000|2022-06-30 13:00:00|160.3|157.9|159.15|156.75|160.68|158.28|159.07|156.67|0
1656594300000|2022-06-30 13:05:00|159.22|156.82|158.15|155.75|159.53|157.13|157.85|155.45|0
1656594600000|2022-06-30 13:10:00|158.46|156.06|158.65|156.25|158.91|156.51|158.15|155.75|0
1656594900000|2022-06-30 13:15:00|158.38|155.98|156.86|154.46|158.83|156.43|156.48|154.08|0
1656595200000|2022-06-30 13:20:00|156.93|154.53|157.38|154.98|157.54|155.14|156.63|154.23|0
1656595500000|2022-06-30 13:25:00|157.54|155.14|157.61|155.21|158.14|155.74|156.78|154.38|0
1656595800000|2022-06-30 13:30:00|157.46|155.06|157.84|155.44|160.67|158.27|154.97|152.57|0
1656596100000|2022-06-30 13:35:00|158.76|156.36|162.82|160.42|162.9|160.5|157.62|155.22|0
1656596400000|2022-06-30 13:40:00|163.13|160.73|162.35|159.95|163.84|161.44|160.91|158.51|0
1656596700000|2022-06-30 13:45:00|162.43|160.03|161.52|159.12|163.99|161.59|160.67|158.27|0
1656597000000|2022-06-30 13:50:00|161.99|159.59|164.18|161.78|164.34|161.94|161.13|158.73|0
1656597300000|2022-06-30 13:55:00|164.34|161.94|165.05|162.65|165.92|163.52|163.39|160.99|0
1656597600000|2022-06-30 14:00:00|165.13|162.73|166.96|164.56|167.6|165.2|165.13|162.73|0
1656597900000|2022-06-30 14:05:00|166.88|164.48|166.55|164.15|167.36|164.96|165.6|163.2|0
1656598200000|2022-06-30 14:10:00|166.39|163.99|165.57|163.17|168.07|165.67|164.85|162.45|0
1656598500000|2022-06-30 14:15:00|165.65|163.25|165.64|163.24|167.55|165.15|164.07|161.67|0
1656598800000|2022-06-30 14:20:00|165.72|163.32|166.19|163.79|167.46|165.06|165.44|163.04|0
1656599100000|2022-06-30 14:25:00|166.11|163.71|165.79|163.39|166.59|164.19|164.93|162.53|0
1656599400000|2022-06-30 14:30:00|166.11|163.71|161.25|158.85|166.58|164.18|161.02|158.62|0
1656599700000|2022-06-30 14:35:00|161.17|158.77|163.74|161.34|163.74|161.34|161.17|158.77|0
1656600000000|2022-06-30 14:40:00|163.9|161.5|164.96|162.56|164.96|162.56|163.43|161.03|0
1656600300000|2022-06-30 14:45:00|164.99|162.59|162.94|160.54|164.99|162.59|162.47|160.07|0
1656600600000|2022-06-30 14:50:00|163.02|160.62|159.57|157.17|163.1|160.7|159.03|156.63|0
1656600900000|2022-06-30 14:55:00|159.49|157.09|157.65|155.25|159.88|157.48|157.35|154.95|0
1656601200000|2022-06-30 15:00:00|157.8|155.4|159.87|157.47|160.49|158.09|157.73|155.33|0
1656601500000|2022-06-30 15:05:00|159.56|157.16|158.16|155.76|159.56|157.16|157.27|154.87|0
1656601800000|2022-06-30 15:10:00|158.05|155.65|159.07|156.67|159.61|157.21|157.7|155.3|0
1656602100000|2022-06-30 15:15:00|159.22|156.82|158.76|156.36|159.3|156.9|157.55|155.15|0
1656602400000|2022-06-30 15:20:00|158.84|156.44|156.15|153.75|158.99|156.59|155.85|153.45|0
1656602700000|2022-06-30 15:25:00|156.07|153.67|153.6|151.2|156.3|153.9|152.33|149.93|0
1656603000000|2022-06-30 15:30:00|153.82|151.42|155.16|152.76|155.39|152.99|153.15|150.75|0
1656603300000|2022-06-30 15:35:00|155.05|152.65|155.16|152.76|156.44|154.04|154.64|152.24|0
1656603600000|2022-06-30 15:40:00|155.08|152.68|153.89|151.49|155.68|153.28|153.89|151.49|0
1656603900000|2022-06-30 15:45:00|154.34|151.94|152.7|150.3|154.63|152.23|152.11|149.71|0
1656604200000|2022-06-30 15:50:00|152.85|150.45|152.48|150.08|153.96|151.56|152.48|150.08|0
1656604500000|2022-06-30 15:55:00|152.55|150.15|151.52|149.12|153.74|151.34|151.3|148.9|0
1656604800000|2022-06-30 16:00:00|151.59|149.19|152.77|150.37|153.03|150.63|151.3|148.9|0
1656605100000|2022-06-30 16:05:00|152.62|150.22|155.07|152.67|155.22|152.82|152.55|150.15|0
1656605400000|2022-06-30 16:10:00|155.22|152.82|153.58|151.18|155.59|153.19|153.58|151.18|0
1656605700000|2022-06-30 16:15:00|153.65|151.25|152.76|150.36|154.62|152.22|152.39|149.99|0
1656606000000|2022-06-30 16:20:00|152.69|150.29|149.03|146.63|153.06|150.66|149.03|146.63|0
1656606300000|2022-06-30 16:25:00|149.17|146.77|147.23|144.83|149.17|146.77|146.91|144.51|0
1656606600000|2022-06-30 16:30:00|146.94|144.54|146.87|144.47|147.15|144.75|145.09|142.69|0
1656606900000|2022-06-30 16:35:00|146.79|144.39|148.15|145.75|149.07|146.67|146.79|144.39|0
1656607200000|2022-06-30 16:40:00|148.08|145.68|147.29|144.89|148.51|146.11|146.86|144.46|0
1656607500000|2022-06-30 16:45:00|147.14|144.74|148.36|145.96|148.36|145.96|146.14|143.74|0
1656607800000|2022-06-30 16:50:00|148.29|145.89|147.64|145.24|149.09|146.69|147.57|145.17|0
1656608100000|2022-06-30 16:55:00|147.57|145.17|147.64|145.24|148.43|146.03|147|144.6|0
1656608400000|2022-06-30 17:00:00|147.57|145.17|146.56|144.16|147.71|145.31|146.06|143.66|0
1656608700000|2022-06-30 17:05:00|146.7|144.3|149.22|146.82|149.37|146.97|146.56|144.16|0
1656609000000|2022-06-30 17:10:00|149.15|146.75|152.81|150.41|152.95|150.55|149|146.6|0
1656609300000|2022-06-30 17:15:00|152.73|150.33|151.99|149.59|152.95|150.55|151.7|149.3|0
1656609600000|2022-06-30 17:20:00|151.92|149.52|150.04|147.64|153.5|151.1|150.04|147.64|0
1656609900000|2022-06-30 17:25:00|150.33|147.93|149.67|147.27|150.33|147.93|149.31|146.91|0
1656610200000|2022-06-30 17:30:00|149.53|147.13|149.02|146.62|149.67|147.27|148.29|145.89|0
1656610500000|2022-06-30 17:35:00|148.87|146.47|148.58|146.18|149.02|146.62|147.93|145.53|0
1656610800000|2022-06-30 17:40:00|148.36|145.96|150.54|148.14|150.54|148.14|146.93|144.53|0
1656611100000|2022-06-30 17:45:00|150.68|148.28|147.42|145.02|150.68|148.28|147.28|144.88|0
1656611400000|2022-06-30 17:50:00|147.35|144.95|146.35|143.95|147.78|145.38|145.35|142.95|0
1656611700000|2022-06-30 17:55:00|146.42|144.02|147.06|144.66|147.71|145.31|146.42|144.02|0
1656612000000|2022-06-30 18:00:00|146.85|144.45|146.77|144.37|148.14|145.74|146.7|144.3|0
1656612300000|2022-06-30 18:05:00|146.91|144.51|148.71|146.31|149.14|146.74|146.34|143.94|0
1656612600000|2022-06-30 18:10:00|148.67|146.27|148.37|145.97|149.81|147.41|146.86|144.46|0
1656612900000|2022-06-30 18:15:00|148.3|145.9|147.07|144.67|149.02|146.62|146.78|144.38|0
1656613200000|2022-06-30 18:20:00|146.93|144.53|150.26|147.86|150.26|147.86|146.78|144.38|0
1656613500000|2022-06-30 18:25:00|150.55|148.15|149.09|146.69|151.73|149.33|148.65|146.25|0
1656613800000|2022-06-30 18:30:00|149.31|146.91|148.91|146.51|149.96|147.56|147.98|145.58|0
1656614100000|2022-06-30 18:35:00|148.98|146.58|148.65|146.25|149.78|147.38|148.4|146|0
1656614400000|2022-06-30 18:40:00|148.69|146.29|152.87|150.47|152.95|150.55|148.69|146.29|0
1656614700000|2022-06-30 18:45:00|152.95|150.55|151.98|149.58|153.25|150.85|151.1|148.7|0
1656615000000|2022-06-30 18:50:00|152.05|149.65|153.54|151.14|154.59|152.19|151.91|149.51|0
1656615300000|2022-06-30 18:55:00|153.76|151.36|153.38|150.98|154.36|151.96|151.37|148.97|0
1656615600000|2022-06-30 19:00:00|153.75|151.35|153.79|151.39|154.27|151.87|152.49|150.09|0
1656615900000|2022-06-30 19:05:00|153.97|151.57|156.88|154.48|158.05|155.65|153.82|151.42|0
1656616200000|2022-06-30 19:10:00|156.96|154.56|156.27|153.87|157.03|154.63|156.04|153.64|0
1656616500000|2022-06-30 19:15:00|156.12|153.72|158.1|155.7|158.64|156.24|156.12|153.72|0
1656616800000|2022-06-30 19:20:00|158.02|155.62|155.51|153.11|158.02|155.62|155.43|153.03|0
1656617100000|2022-06-30 19:25:00|155.43|153.03|151.54|149.14|155.66|153.26|151.46|149.06|0
1656617400000|2022-06-30 19:30:00|151.83|149.43|149.51|147.11|152.28|149.88|149.33|146.93|0
1656617700000|2022-06-30 19:35:00|149.69|147.29|150.72|148.32|150.72|148.32|148.01|145.61|0
1656618000000|2022-06-30 19:40:00|150.87|148.47|153.43|151.03|154.36|151.96|149.98|147.58|0
1656618300000|2022-06-30 19:45:00|153.61|151.21|152.49|150.09|153.99|151.59|149.76|147.36|0
1656618600000|2022-06-30 19:50:00|152.57|150.17|156.32|153.92|157.31|154.91|150.64|148.24|0
1656618900000|2022-06-30 19:55:00|156.17|153.77|149.83|147.43|157.54|155.14|149.83|147.43|0
1656619200000|2022-06-30 20:00:00|149.97|147.57|152.12|149.72|154.44|152.04|149.97|147.57|0
1656619500000|2022-06-30 20:05:00|151.97|149.57|153.02|150.62|153.85|151.45|151.97|149.57|0
1656619800000|2022-06-30 20:10:00|152.94|150.54|153.54|151.14|153.62|151.22|151.82|149.42|0
1656620100000|2022-06-30 20:15:00|153.89|151.09|152.46|149.66|154.12|151.32|152.46|149.66|0
1656620400000|2022-06-30 20:20:00|152.5|149.7|152.24|149.44|152.61|149.81|151.86|149.06|0
1656620700000|2022-06-30 20:25:00|152.16|149.36|151.64|148.84|152.31|149.51|151.27|148.47|0
1656621000000|2022-06-30 20:30:00|151.71|148.91|151.71|148.91|152.61|149.81|151.71|148.91|0
1656621300000|2022-06-30 20:35:00|151.78|148.98|152.23|149.43|152.53|149.73|151.78|148.98|0
1656621600000|2022-06-30 20:40:00|152.19|149.39|151.97|149.17|152.38|149.58|151.85|149.05|0
1656621900000|2022-06-30 20:45:00|152.08|149.28|151.92|149.12|152.52|149.72|151.78|148.98|0
1656622200000|2022-06-30 20:50:00|152.07|149.27|152.71|149.91|153.12|150.32|151.85|149.05|0
1656622500000|2022-06-30 20:55:00|152.67|149.87|153.23|150.43|153.42|150.62|151.85|149.05|0
1656622800000|2022-06-30 21:00:00|153.11|150.31|153.17|150.37|153.25|150.45|153.03|150.23|0
1656623100000|2022-06-30 21:05:00|153.18|150.38|153.47|150.67|153.73|150.93|153.15|150.35|0
1656623400000|2022-06-30 21:10:00|153.56|150.76|153.84|151.04|153.84|151.04|153.48|150.68|0
1656623700000|2022-06-30 21:15:00|153.74|150.94|153.73|150.93|153.77|150.97|153.7|150.9|0
1656624000000|2022-06-30 21:20:00|153.71|150.91|153.67|150.87|153.73|150.93|153.54|150.74|0
1656624300000|2022-06-30 21:25:00|153.66|150.86|153.6|150.8|153.67|150.87|153.52|150.72|0
1656624600000|2022-06-30 21:30:00|153.61|150.81|153.6|150.8|153.61|150.81|153.52|150.72|0
1656624900000|2022-06-30 21:35:00|153.46|150.66|153.58|150.78|153.6|150.8|153.46|150.66|0
1656625200000|2022-06-30 21:40:00|153.59|150.79|153.51|150.71|153.59|150.79|153.49|150.69|0
1656625500000|2022-06-30 21:45:00|153.5|150.7|153.48|150.68|153.55|150.75|153.48|150.68|0
1656625800000|2022-06-30 21:50:00|153.51|150.71|153.58|150.78|153.59|150.79|153.51|150.71|0
1656626100000|2022-06-30 21:55:00|153.66|150.86|153.58|150.78|153.69|150.89|153.55|150.75|0
1656626400000|2022-06-30 22:00:00|153.37|150.57|154.38|151.58|154.61|151.81|153.29|150.49|0
1656626700000|2022-06-30 22:05:00|154.23|151.43|155.47|152.67|155.51|152.71|154.23|151.43|0
1656627000000|2022-06-30 22:10:00|155.51|152.71|156|153.2|156.12|153.32|154.83|152.03|0
1656627300000|2022-06-30 22:15:00|155.96|153.16|154.64|151.84|156.11|153.31|154.45|151.65|0
1656627600000|2022-06-30 22:20:00|154.67|151.87|154.59|151.79|154.67|151.87|154.29|151.49|0
1656627900000|2022-06-30 22:25:00|154.52|151.72|155.65|152.85|155.65|152.85|154.52|151.72|0
1656628200000|2022-06-30 22:30:00|155.54|152.74|155.12|152.32|155.54|152.74|154.67|151.87|0
1656628500000|2022-06-30 22:35:00|155.19|152.39|155.46|152.66|155.5|152.7|155.04|152.24|0
1656628800000|2022-06-30 22:40:00|155.49|152.69|154.85|152.05|155.57|152.77|154.81|152.01|0
1656629100000|2022-06-30 22:45:00|154.81|152.01|154.66|151.86|154.81|152.01|154.36|151.56|0
1656629400000|2022-06-30 22:50:00|154.62|151.82|154.09|151.29|154.73|151.93|153.9|151.1|0
1656629700000|2022-06-30 22:55:00|154.05|151.25|154.95|152.15|155.15|152.35|154.05|151.25|0
1656630000000|2022-06-30 23:00:00|154.92|152.12|154.72|151.92|155.03|152.23|154.46|151.66|0
1656630300000|2022-06-30 23:05:00|154.76|151.96|154.57|151.77|154.99|152.19|154.35|151.55|0
1656630600000|2022-06-30 23:10:00|154.65|151.85|154.57|151.77|154.65|151.85|154.34|151.54|0
1656630900000|2022-06-30 23:15:00|154.61|151.81|154.87|152.07|154.87|152.07|154.42|151.62|0
1656631200000|2022-06-30 23:20:00|155.02|152.22|154.41|151.61|155.32|152.52|154.41|151.61|0
1656631500000|2022-06-30 23:25:00|154.34|151.54|152.68|149.88|154.34|151.54|152.68|149.88|0
1656631800000|2022-06-30 23:30:00|152.76|149.96|153.35|150.55|153.35|150.55|152.53|149.73|0
1656632100000|2022-06-30 23:35:00|153.32|150.52|153.2|150.4|153.5|150.7|153.05|150.25|0
1656632400000|2022-06-30 23:40:00|153.24|150.44|153.05|150.25|153.24|150.44|152.53|149.73|0
1656632700000|2022-06-30 23:45:00|153.12|150.32|152.49|149.69|153.42|150.62|152.3|149.5|0
1656633000000|2022-06-30 23:50:00|152.45|149.65|151.26|148.46|152.45|149.65|151.07|148.27|0
1656633300000|2022-06-30 23:55:00|151.18|148.38|151.03|148.23|151.18|148.38|150.74|147.94|0
1656633600000|2022-07-01 00:00:00|150.81|148.01|150.25|147.45|151.29|148.49|150.22|147.42|0
1656633900000|2022-07-01 00:05:00|150.29|147.49|151.21|148.41|151.4|148.6|150.22|147.42|0
1656634200000|2022-07-01 00:10:00|151.1|148.3|151.02|148.22|151.32|148.52|150.88|148.08|0
1656634500000|2022-07-01 00:15:00|151.1|148.3|150.14|147.34|151.21|148.41|150.14|147.34|0
1656634800000|2022-07-01 00:20:00|150.17|147.37|151.17|148.37|151.24|148.44|149.95|147.15|0
1656635100000|2022-07-01 00:25:00|151.13|148.33|151.31|148.51|152.13|149.33|151.09|148.29|0
1656635400000|2022-07-01 00:30:00|151.35|148.55|151.24|148.44|152.13|149.33|151.16|148.36|0
1656635700000|2022-07-01 00:35:00|151.31|148.51|152.35|149.55|152.5|149.7|151.01|148.21|0
1656636000000|2022-07-01 00:40:00|152.42|149.62|153.8|151|154.21|151.41|152.31|149.51|0
1656636300000|2022-07-01 00:45:00|153.84|151.04|152.35|149.55|153.84|151.04|152.13|149.33|0
1656636600000|2022-07-01 00:50:00|152.46|149.66|152.87|150.07|153.02|150.22|152.13|149.33|0
1656636900000|2022-07-01 00:55:00|152.79|149.99|154.1|151.3|154.13|151.33|152.72|149.92|0
1656637200000|2022-07-01 01:00:00|154.13|151.33|154.24|151.44|154.5|151.7|153.38|150.58|0
1656637500000|2022-07-01 01:05:00|154.32|151.52|154.5|151.7|154.95|152.15|153.72|150.92|0
1656637800000|2022-07-01 01:10:00|154.58|151.78|154.65|151.85|155.63|152.83|154.43|151.63|0
1656638100000|2022-07-01 01:15:00|154.61|151.81|154.76|151.96|155.25|152.45|154.5|151.7|0
1656638400000|2022-07-01 01:20:00|154.72|151.92|155.32|152.52|155.39|152.59|154.64|151.84|0
1656638700000|2022-07-01 01:25:00|155.13|152.33|155.99|153.19|156.07|153.27|154.61|151.81|0
1656639000000|2022-07-01 01:30:00|156.45|153.65|157.13|154.33|157.36|154.56|156.45|153.65|0
1656639300000|2022-07-01 01:35:00|157.2|154.4|156.82|154.02|157.97|155.17|156.67|153.87|0
1656639600000|2022-07-01 01:40:00|156.86|154.06|157.09|154.29|157.09|154.29|156.22|153.42|0
1656639900000|2022-07-01 01:45:00|157.05|154.25|156.82|154.02|157.05|154.25|156.25|153.45|0
1656640200000|2022-07-01 01:50:00|156.89|154.09|156.25|153.45|156.89|154.09|155.76|152.96|0
1656640500000|2022-07-01 01:55:00|156.28|153.48|156.43|153.63|156.81|154.01|156.25|153.45|0
1656640800000|2022-07-01 02:00:00|156.51|153.71|155.45|152.65|157.04|154.24|155.22|152.42|0
1656641100000|2022-07-01 02:05:00|155.41|152.61|155.33|152.53|155.41|152.61|155|152.2|0
1656641400000|2022-07-01 02:10:00|155.3|152.5|154.73|151.93|155.3|152.5|154.28|151.48|0
1656641700000|2022-07-01 02:15:00|154.69|151.89|155.59|152.79|155.97|153.17|154.69|151.89|0
1656642000000|2022-07-01 02:20:00|155.67|152.87|156.95|154.15|156.99|154.19|155.67|152.87|0
1656642300000|2022-07-01 02:25:00|156.91|154.11|157.18|154.38|157.63|154.83|156.91|154.11|0
1656642600000|2022-07-01 02:30:00|157.1|154.3|159.16|156.36|159.7|156.9|156.87|154.07|0
1656642900000|2022-07-01 02:35:00|159.2|156.4|159.51|156.71|159.62|156.82|158.7|155.9|0
1656643200000|2022-07-01 02:40:00|159.54|156.74|159.77|156.97|160.27|157.47|158.85|156.05|0
1656643500000|2022-07-01 02:45:00|159.89|157.09|160.23|157.43|160.23|157.43|159.12|156.32|0
1656643800000|2022-07-01 02:50:00|160.15|157.35|160.69|157.89|161.24|158.44|160.08|157.28|0
1656644100000|2022-07-01 02:55:00|160.77|157.97|160.38|157.58|161.31|158.51|160.38|157.58|0
1656644400000|2022-07-01 03:00:00|160.53|157.73|160.53|157.73|160.88|158.08|160.22|157.42|0
1656644700000|2022-07-01 03:05:00|160.5|157.7|161.89|159.09|162.01|159.21|160.45|157.65|0
1656645000000|2022-07-01 03:10:00|161.93|159.13|163.65|160.85|163.65|160.85|161.69|158.89|0
1656645300000|2022-07-01 03:15:00|163.57|160.77|164.9|162.1|164.9|162.1|163.02|160.22|0
1656645600000|2022-07-01 03:20:00|164.98|162.18|163.25|160.45|164.98|162.18|163.17|160.37|0
1656645900000|2022-07-01 03:25:00|163.17|160.37|162.82|160.02|163.4|160.6|162.78|159.98|0
1656646200000|2022-07-01 03:30:00|162.85|160.05|162.5|159.7|163.4|160.6|162.23|159.43|0
1656646500000|2022-07-01 03:35:00|162.42|159.62|162.81|160.01|162.85|160.05|162.15|159.35|0
1656646800000|2022-07-01 03:40:00|162.85|160.05|164.65|161.85|165.29|162.49|162.85|160.05|0
1656647100000|2022-07-01 03:45:00|164.73|161.93|164.02|161.22|165.29|162.49|163.78|160.98|0
1656647400000|2022-07-01 03:50:00|164.1|161.3|163|160.2|164.22|161.42|162.84|160.04|0
1656647700000|2022-07-01 03:55:00|162.96|160.16|163.15|160.35|163.7|160.9|162.84|160.04|0
1656648000000|2022-07-01 04:00:00|163.23|160.43|162.21|159.41|163.39|160.59|162.13|159.33|0
1656648300000|2022-07-01 04:05:00|162.29|159.49|162.6|159.8|162.6|159.8|162.13|159.33|0
1656648600000|2022-07-01 04:10:00|162.52|159.72|164.4|161.6|164.8|162|162.29|159.49|0
1656648900000|2022-07-01 04:15:00|164.48|161.68|165.35|162.55|165.71|162.91|164.09|161.29|0
1656649200000|2022-07-01 04:20:00|165.51|162.71|164.55|161.75|165.98|163.18|164.24|161.44|0
1656649500000|2022-07-01 04:25:00|164.67|161.87|165.26|162.46|165.5|162.7|164.32|161.52|0
1656649800000|2022-07-01 04:30:00|165.18|162.38|163.72|160.92|165.18|162.38|163.57|160.77|0
1656650100000|2022-07-01 04:35:00|163.8|161|164.15|161.35|164.55|161.75|163.45|160.65|0
1656650400000|2022-07-01 04:40:00|164.07|161.27|163.25|160.45|164.11|161.31|162.74|159.94|0
1656650700000|2022-07-01 04:45:00|163.21|160.41|163.36|160.56|163.87|161.07|163.01|160.21|0
1656651000000|2022-07-01 04:50:00|163.28|160.48|163.28|160.48|163.44|160.64|162.77|159.97|0
1656651300000|2022-07-01 04:55:00|163.36|160.56|164.46|161.66|164.46|161.66|162.97|160.17|0
1656651600000|2022-07-01 05:00:00|164.42|161.62|164.38|161.58|165.01|162.21|163.83|161.03|0
1656651900000|2022-07-01 05:05:00|164.45|161.65|163.59|160.79|164.69|161.89|163.43|160.63|0
1656652200000|2022-07-01 05:10:00|163.66|160.86|164.21|161.41|164.21|161.41|163.31|160.51|0
1656652500000|2022-07-01 05:15:00|164.37|161.57|165.32|162.52|166.03|163.23|164.21|161.41|0
1656652800000|2022-07-01 05:20:00|165.4|162.6|165.31|162.51|165.71|162.91|165|162.2|0
1656653100000|2022-07-01 05:25:00|165.43|162.63|164.76|161.96|165.55|162.75|163.93|161.13|0
1656653400000|2022-07-01 05:30:00|164.56|161.76|165.59|162.79|166.22|163.42|164.56|161.76|0
1656653700000|2022-07-01 05:35:00|165.43|162.63|165.7|162.9|166.1|163.3|165.03|162.23|0
1656654000000|2022-07-01 05:40:00|165.66|162.86|164.32|161.52|165.66|162.86|164.16|161.36|0
1656654300000|2022-07-01 05:45:00|164.24|161.44|164.39|161.59|164.39|161.59|162.91|160.11|0
1656654600000|2022-07-01 05:50:00|164.36|161.56|164.12|161.32|164.43|161.63|163.84|161.04|0
1656654900000|2022-07-01 05:55:00|164.16|161.36|164.27|161.47|164.39|161.59|163.14|160.34|0
1656655200000|2022-07-01 06:00:00|164.55|161.75|164.07|161.27|165.65|162.85|163.45|160.65|0
1656655500000|2022-07-01 06:05:00|163.99|161.19|165.33|162.53|165.73|162.93|163.76|160.96|0
1656655800000|2022-07-01 06:10:00|165.49|162.69|163.99|161.19|165.49|162.69|163.75|160.95|0
1656656100000|2022-07-01 06:15:00|163.83|161.03|165.25|162.45|165.25|162.45|163.83|161.03|0
1656656400000|2022-07-01 06:20:00|165.17|162.37|165.05|162.25|165.25|162.45|163.83|161.03|0
1656656700000|2022-07-01 06:25:00|164.93|162.13|163.01|160.21|165.25|162.45|163.01|160.21|0
1656657000000|2022-07-01 06:30:00|162.86|160.06|162.96|160.16|163.95|161.15|160.87|158.07|0
1656657300000|2022-07-01 06:35:00|162.42|159.62|162.65|159.85|162.69|159.89|162.02|159.22|0
1656657600000|2022-07-01 06:40:00|162.69|159.89|163.58|160.78|163.63|160.83|162.53|159.73|0
1656657900000|2022-07-01 06:45:00|163.51|160.71|163.78|160.98|164.13|161.33|163.19|160.39|0
1656658200000|2022-07-01 06:50:00|163.74|160.94|163.5|160.7|163.82|161.02|163.27|160.47|0
1656658500000|2022-07-01 06:55:00|163.54|160.74|163.15|160.35|163.7|160.9|162.52|159.72|0
1656658800000|2022-07-01 07:00:00|163.11|160.31|166.02|163.22|166.9|164.1|163.11|160.31|0
1656659100000|2022-07-01 07:05:00|165.71|163.31|163.14|160.74|165.71|163.31|162.94|160.54|0
1656659400000|2022-07-01 07:10:00|163.29|160.89|164.31|161.91|164.43|162.03|162.66|160.26|0
1656659700000|2022-07-01 07:15:00|164.16|161.76|163.37|160.97|165.34|162.94|163.37|160.97|0
1656660000000|2022-07-01 07:20:00|163.49|161.09|162.19|159.79|164.15|161.75|161.96|159.56|0
1656660300000|2022-07-01 07:25:00|162.15|159.75|162.15|159.75|162.85|160.45|161.22|158.82|0
1656660600000|2022-07-01 07:30:00|162.11|159.71|159.59|157.19|162.11|159.71|159.47|157.07|0
1656660900000|2022-07-01 07:35:00|159.63|157.23|160.32|157.92|160.59|158.19|159.62|157.22|0
1656661200000|2022-07-01 07:40:00|160.24|157.84|161.32|158.92|161.56|159.16|160.16|157.76|0
1656661500000|2022-07-01 07:45:00|161.24|158.84|161.55|159.15|161.79|159.39|160.97|158.57|0
1656661800000|2022-07-01 07:50:00|161.4|159|160.54|158.14|161.4|159|160.27|157.87|0
1656662100000|2022-07-01 07:55:00|160.62|158.22|162.17|159.77|162.48|160.08|160.5|158.1|0
1656662400000|2022-07-01 08:00:00|162.02|159.62|163.11|160.71|163.15|160.75|161.16|158.76|0
1656662700000|2022-07-01 08:05:00|163.07|160.67|162.48|160.08|163.97|161.57|162.32|159.92|0
1656663000000|2022-07-01 08:10:00|162.56|160.16|159.64|157.24|162.71|160.31|159.6|157.2|0
1656663300000|2022-07-01 08:15:00|159.68|157.28|159.6|157.2|160.14|157.74|159.41|157.01|0
1656663600000|2022-07-01 08:20:00|159.83|157.43|157.8|155.4|159.91|157.51|157.3|154.9|0
1656663900000|2022-07-01 08:25:00|157.91|155.51|157.39|154.99|158.54|156.14|157.24|154.84|0
1656664200000|2022-07-01 08:30:00|157.47|155.07|158.07|155.67|158.27|155.87|157.08|154.68|0
1656664500000|2022-07-01 08:35:00|157.96|155.56|156.44|154.04|158.07|155.67|156.25|153.85|0
1656664800000|2022-07-01 08:40:00|156.47|154.07|157.04|154.64|157.15|154.75|156.32|153.92|0
1656665100000|2022-07-01 08:45:00|157|154.6|156.47|154.07|157.61|155.21|156.39|153.99|0
1656665400000|2022-07-01 08:50:00|156.39|153.99|156.69|154.29|157.07|154.67|156.24|153.84|0
1656665700000|2022-07-01 08:55:00|156.84|154.44|156.69|154.29|156.84|154.44|156.16|153.76|0
1656666000000|2022-07-01 09:00:00|156.77|154.37|156.01|153.61|157.6|155.2|156.01|153.61|0
1656666300000|2022-07-01 09:05:00|156.04|153.64|154.57|152.17|156.23|153.83|154.42|152.02|0
1656666600000|2022-07-01 09:10:00|154.65|152.25|154.46|152.06|156.33|153.93|154.31|151.91|0
1656666900000|2022-07-01 09:15:00|154.35|151.95|154.31|151.91|154.5|152.1|153.86|151.46|0
1656667200000|2022-07-01 09:20:00|154.23|151.83|153.86|151.46|154.61|152.21|153.63|151.23|0
1656667500000|2022-07-01 09:25:00|153.93|151.53|154.98|152.58|155.06|152.66|153.71|151.31|0
1656667800000|2022-07-01 09:30:00|155.06|152.66|154.79|152.39|155.06|152.66|154.15|151.75|0
1656668100000|2022-07-01 09:35:00|154.68|152.28|154.94|152.54|154.94|152.54|154|151.6|0
1656668400000|2022-07-01 09:40:00|154.9|152.5|155.18|152.78|155.52|153.12|154.75|152.35|0
1656668700000|2022-07-01 09:45:00|155.33|152.93|153.22|150.82|155.48|153.08|153.22|150.82|0
1656669000000|2022-07-01 09:50:00|153.15|150.75|152.73|150.33|153.52|151.12|152.59|150.19|0
1656669300000|2022-07-01 09:55:00|152.77|150.37|152.77|150.37|153.26|150.86|152.62|150.22|0
1656669600000|2022-07-01 10:00:00|152.84|150.44|154.04|151.64|154.04|151.64|152.43|150.03|0
1656669900000|2022-07-01 10:05:00|154|151.6|154.79|152.39|154.86|152.46|153.81|151.41|0
1656670200000|2022-07-01 10:10:00|154.75|152.35|154.33|151.93|155.16|152.76|154.33|151.93|0
1656670500000|2022-07-01 10:15:00|154.26|151.86|153.13|150.73|154.26|151.86|152.91|150.51|0
1656670800000|2022-07-01 10:20:00|152.98|150.58|152.61|150.21|153.28|150.88|152.38|149.98|0
1656671100000|2022-07-01 10:25:00|152.53|150.13|154.02|151.62|154.02|151.62|152.5|150.1|0
1656671400000|2022-07-01 10:30:00|153.95|151.55|154.55|152.15|154.55|152.15|153.65|151.25|0
1656671700000|2022-07-01 10:35:00|154.51|152.11|155.3|152.9|155.3|152.9|154.25|151.85|0
1656672000000|2022-07-01 10:40:00|155.26|152.86|155.98|153.58|156.02|153.62|155.22|152.82|0
1656672300000|2022-07-01 10:45:00|156.05|153.65|155.82|153.42|156.81|154.41|155.64|153.24|0
1656672600000|2022-07-01 10:50:00|155.78|153.38|156.31|153.91|156.43|154.03|155.56|153.16|0
1656672900000|2022-07-01 10:55:00|156.39|153.99|156.39|153.99|157|154.6|155.63|153.23|0
1656673200000|2022-07-01 11:00:00|156.27|153.87|155.44|153.04|156.73|154.33|155.36|152.96|0
1656673500000|2022-07-01 11:05:00|155.36|152.96|155.58|153.18|156.08|153.68|155.32|152.92|0
1656673800000|2022-07-01 11:10:00|155.62|153.22|156|153.6|156.38|153.98|155.39|152.99|0
1656674100000|2022-07-01 11:15:00|156.04|153.64|155.81|153.41|156.68|154.28|155.2|152.8|0
1656674400000|2022-07-01 11:20:00|155.73|153.33|155.46|153.06|156|153.6|155.43|153.03|0
1656674700000|2022-07-01 11:25:00|155.54|153.14|155.04|152.64|155.88|153.48|154.33|151.93|0
1656675000000|2022-07-01 11:30:00|154.93|152.53|155.27|152.87|155.76|153.36|154.7|152.3|0
1656675300000|2022-07-01 11:35:00|155.31|152.91|156.21|153.81|156.29|153.89|154.93|152.53|0
1656675600000|2022-07-01 11:40:00|156.14|153.74|156.97|154.57|157.28|154.88|156.14|153.74|0
1656675900000|2022-07-01 11:45:00|157.05|154.65|158.2|155.8|158.35|155.95|156.9|154.5|0
1656676200000|2022-07-01 11:50:00|158.5|156.1|160.28|157.88|160.59|158.19|157.27|154.87|0
1656676500000|2022-07-01 11:55:00|160.44|158.04|159.9|157.5|161.52|159.12|159.74|157.34|0
1656676800000|2022-07-01 12:00:00|160.05|157.65|158.59|156.19|160.98|158.58|158.44|156.04|0
1656677100000|2022-07-01 12:05:00|158.51|156.11|158.36|155.96|158.89|156.49|158.21|155.81|0
1656677400000|2022-07-01 12:10:00|158.21|155.81|158.09|155.69|158.66|156.26|157.98|155.58|0
1656677700000|2022-07-01 12:15:00|158.24|155.84|158.24|155.84|158.58|156.18|157.9|155.5|0
1656678000000|2022-07-01 12:20:00|158.28|155.88|157.24|154.84|158.96|156.56|157.12|154.72|0
1656678300000|2022-07-01 12:25:00|157.2|154.8|157.35|154.95|157.88|155.48|156.28|153.88|0
1656678600000|2022-07-01 12:30:00|157.5|155.1|154.39|151.99|157.65|155.25|154.24|151.84|0
1656678900000|2022-07-01 12:35:00|154.32|151.92|155.37|152.97|155.75|153.35|154.32|151.92|0
1656679200000|2022-07-01 12:40:00|155.33|152.93|154.84|152.44|155.59|153.19|154.84|152.44|0
1656679500000|2022-07-01 12:45:00|154.76|152.36|154.83|152.43|155.36|152.96|154.08|151.68|0
1656679800000|2022-07-01 12:50:00|154.91|152.51|154.91|152.51|155.66|153.26|154.34|151.94|0
1656680100000|2022-07-01 12:55:00|154.98|152.58|154.75|152.35|156.11|153.71|154.75|152.35|0
1656680400000|2022-07-01 13:00:00|154.6|152.2|155.56|153.16|155.86|153.46|153.33|150.93|0
1656680700000|2022-07-01 13:05:00|155.49|153.09|155.48|153.08|156.24|153.84|155.19|152.79|0
1656681000000|2022-07-01 13:10:00|155.33|152.93|154.95|152.55|155.48|153.08|154.51|152.11|0
1656681300000|2022-07-01 13:15:00|154.88|152.48|154.43|152.03|155.33|152.93|154.43|152.03|0
1656681600000|2022-07-01 13:20:00|154.5|152.1|154.5|152.1|154.95|152.55|153.98|151.58|0
1656681900000|2022-07-01 13:25:00|154.65|152.25|155.47|153.07|155.55|153.15|154.65|152.25|0
1656682200000|2022-07-01 13:30:00|155.55|153.15|154.86|152.46|156.37|153.97|152.18|149.78|0
1656682500000|2022-07-01 13:35:00|155.39|152.99|155.95|153.55|158.23|155.83|154.9|152.5|0
1656682800000|2022-07-01 13:40:00|156.02|153.62|152.64|150.24|156.02|153.62|150.59|148.19|0
1656683100000|2022-07-01 13:45:00|153.31|150.91|148.01|145.61|153.31|150.91|146.39|143.99|0
1656683400000|2022-07-01 13:50:00|147.9|145.5|147.61|145.21|149.3|146.9|146.31|143.91|0
1656683700000|2022-07-01 13:55:00|147.46|145.06|148.55|146.15|148.7|146.3|145.67|143.27|0
1656684000000|2022-07-01 14:00:00|146.92|144.52|149.37|146.97|150.33|147.93|145.2|142.8|0
1656684300000|2022-07-01 14:05:00|149.44|147.04|149.81|147.41|151.33|148.93|148.12|145.72|0
1656684600000|2022-07-01 14:10:00|149.63|147.23|155.85|153.45|156|153.6|149.26|146.86|0
1656684900000|2022-07-01 14:15:00|155.69|153.29|155.23|152.83|157.61|155.21|153.72|151.32|0
1656685200000|2022-07-01 14:20:00|155.46|153.06|156.11|153.71|157.45|155.05|154.93|152.53|0
1656685500000|2022-07-01 14:25:00|156.3|153.9|158.36|155.96|158.6|156.2|156.22|153.82|0
1656685800000|2022-07-01 14:30:00|158.21|155.81|159.94|157.54|161.11|158.71|157.67|155.27|0
1656686100000|2022-07-01 14:35:00|160.02|157.62|161.65|159.25|162.2|159.8|159.55|157.15|0
1656686400000|2022-07-01 14:40:00|161.34|158.94|160.94|158.54|162.87|160.47|160.04|157.64|0
1656686700000|2022-07-01 14:45:00|161.1|158.7|159.39|156.99|161.88|159.48|158.09|155.69|0
1656687000000|2022-07-01 14:50:00|158.93|156.53|159.39|156.99|162.11|159.71|158.78|156.38|0
1656687300000|2022-07-01 14:55:00|159.62|157.22|157.9|155.5|160.64|158.24|156.14|153.74|0
1656687600000|2022-07-01 15:00:00|158.17|155.77|160.03|157.63|160.11|157.71|157.63|155.23|0
1656687900000|2022-07-01 15:05:00|159.05|156.65|154.59|152.19|159.29|156.89|153.84|151.44|0
1656688200000|2022-07-01 15:10:00|154.74|152.34|152.53|150.13|156.25|153.85|150.18|147.78|0
1656688500000|2022-07-01 15:15:00|152.46|150.06|151.33|148.93|152.68|150.28|149.4|147|0
1656688800000|2022-07-01 15:20:00|151.26|148.86|152.69|150.29|153.59|151.19|150.73|148.33|0
1656689100000|2022-07-01 15:25:00|152.61|150.21|153.82|151.42|154.19|151.79|152.54|150.14|0
1656689400000|2022-07-01 15:30:00|153.29|150.89|151.63|149.23|153.51|151.11|151.56|149.16|0
1656689700000|2022-07-01 15:35:00|151.04|148.64|152.04|149.64|152.53|150.13|150.52|148.12|0
1656690000000|2022-07-01 15:40:00|152.01|149.61|152.38|149.98|152.45|150.05|150.66|148.26|0
1656690300000|2022-07-01 15:45:00|152.3|149.9|152.23|149.83|152.75|150.35|151.03|148.63|0
1656690600000|2022-07-01 15:50:00|152.15|149.75|156.16|153.76|156.51|154.11|152.15|149.75|0
1656690900000|2022-07-01 15:55:00|156.62|154.22|156|153.6|157.15|154.75|155.32|152.92|0
1656691200000|2022-07-01 16:00:00|156.08|153.68|156.46|154.06|157.69|155.29|155.85|153.45|0
1656691500000|2022-07-01 16:05:00|156.31|153.91|155.16|152.76|156.46|154.06|154.78|152.38|0
1656691800000|2022-07-01 16:10:00|155.31|152.91|155.61|153.21|156.42|154.02|154.93|152.53|0
1656692100000|2022-07-01 16:15:00|155.69|153.29|152.36|149.96|155.92|153.52|151.91|149.51|0
1656692400000|2022-07-01 16:20:00|152.51|150.11|151.46|149.06|153.04|150.64|151.31|148.91|0
1656692700000|2022-07-01 16:25:00|151.38|148.98|151.76|149.36|152.73|150.33|151.24|148.84|0
1656693000000|2022-07-01 16:30:00|151.87|149.47|152.88|150.48|153.03|150.63|150.86|148.46|0
1656693300000|2022-07-01 16:35:00|152.8|150.4|154.01|151.61|154.12|151.72|152.2|149.8|0
1656693600000|2022-07-01 16:40:00|154.16|151.76|153.97|151.57|154.23|151.83|153.33|150.93|0
1656693900000|2022-07-01 16:45:00|154.23|151.83|153.47|151.07|154.76|152.36|153.4|151|0
1656694200000|2022-07-01 16:50:00|153.4|151|152.27|149.87|153.47|151.07|151.97|149.57|0
1656694500000|2022-07-01 16:55:00|152.19|149.79|154.98|152.58|155.13|152.73|151.89|149.49|0
1656694800000|2022-07-01 17:00:00|155.36|152.96|155.59|153.19|155.67|153.27|154.07|151.67|0
1656695100000|2022-07-01 17:05:00|155.51|153.11|154.52|152.12|155.82|153.42|154.52|152.12|0
1656695400000|2022-07-01 17:10:00|154.56|152.16|153.91|151.51|155.2|152.8|153.91|151.51|0
1656695700000|2022-07-01 17:15:00|153.76|151.36|153.38|150.98|155.28|152.88|152.93|150.53|0
1656696000000|2022-07-01 17:20:00|153.46|151.06|153.15|150.75|154.29|151.89|152.89|150.49|0
1656696300000|2022-07-01 17:25:00|153.23|150.83|151.18|148.78|153.6|151.2|150.95|148.55|0
1656696600000|2022-07-01 17:30:00|151.1|148.7|150.5|148.1|151.18|148.78|149.83|147.43|0
1656696900000|2022-07-01 17:35:00|150.43|148.03|149.02|146.62|151.25|148.85|147.73|145.33|0
1656697200000|2022-07-01 17:40:00|148.94|146.54|148.28|145.88|149.39|146.99|147.55|145.15|0
1656697500000|2022-07-01 17:45:00|148.06|145.66|146.66|144.26|148.42|146.02|146.66|144.26|0
1656697800000|2022-07-01 17:50:00|146.74|144.34|147.68|145.28|147.68|145.28|146.52|144.12|0
1656698100000|2022-07-01 17:55:00|147.61|145.21|146.95|144.55|147.83|145.43|146.88|144.48|0
1656698400000|2022-07-01 18:00:00|146.8|144.4|147.83|145.43|147.83|145.43|146.51|144.11|0
1656698700000|2022-07-01 18:05:00|147.75|145.35|148.26|145.86|149.08|146.68|147.09|144.69|0
1656699000000|2022-07-01 18:10:00|148.34|145.94|147.38|144.98|149.44|147.04|147.38|144.98|0
1656699300000|2022-07-01 18:15:00|147.31|144.91|146.28|143.88|147.79|145.39|146.28|143.88|0
1656699600000|2022-07-01 18:20:00|145.63|143.23|143.18|140.78|146.21|143.81|143.18|140.78|0
1656699900000|2022-07-01 18:25:00|143.04|140.64|144.61|142.21|144.76|142.36|143.04|140.64|0
1656700200000|2022-07-01 18:30:00|144.54|142.14|142.53|140.13|144.54|142.14|142.46|140.06|0
1656700500000|2022-07-01 18:35:00|142.61|140.21|142.39|139.99|143.68|141.28|142.39|139.99|0
1656700800000|2022-07-01 18:40:00|142.32|139.92|142.67|140.27|143.1|140.7|142.32|139.92|0
1656701100000|2022-07-01 18:45:00|142.74|140.34|141.46|139.06|142.96|140.56|141.25|138.85|0
1656701400000|2022-07-01 18:50:00|141.43|139.03|143.17|140.77|143.6|141.2|141.18|138.78|0
1656701700000|2022-07-01 18:55:00|143.1|140.7|141.88|139.48|143.67|141.27|141.74|139.34|0
1656702000000|2022-07-01 19:00:00|141.74|139.34|143.95|141.55|144.52|142.12|141.39|138.99|0
1656702300000|2022-07-01 19:05:00|143.81|141.41|141.38|138.98|143.81|141.41|141.28|138.88|0
1656702600000|2022-07-01 19:10:00|141.24|138.84|140.06|137.66|141.74|139.34|137.17|134.77|0
1656702900000|2022-07-01 19:15:00|139.91|137.51|140.48|138.08|140.62|138.22|139.28|136.88|0
1656703200000|2022-07-01 19:20:00|140.4|138|140.61|138.21|141.96|139.56|140.12|137.72|0
1656703500000|2022-07-01 19:25:00|140.68|138.28|140.61|138.21|141.25|138.85|140.12|137.72|0
1656703800000|2022-07-01 19:30:00|140.54|138.14|138.65|136.25|140.61|138.21|138.23|135.83|0
1656704100000|2022-07-01 19:35:00|138.58|136.18|137.6|135.2|138.64|136.24|137.46|135.06|0
1656704400000|2022-07-01 19:40:00|137.46|135.06|137.32|134.92|137.88|135.48|136.49|134.09|0
1656704700000|2022-07-01 19:45:00|137.39|134.99|137.04|134.64|138.22|135.82|136.42|134.02|0
1656705000000|2022-07-01 19:50:00|138.82|136.42|139.86|137.46|141.48|139.08|138.54|136.14|0
1656705300000|2022-07-01 19:55:00|140.21|137.81|138.74|136.34|140.28|137.88|138.6|136.2|0
1656705600000|2022-07-01 20:00:00|138.88|136.48|139.23|136.83|139.58|137.18|138.26|135.86|0
1656705900000|2022-07-01 20:05:00|139.3|136.9|139.22|136.82|139.5|137.1|139.22|136.82|0
1656706200000|2022-07-01 20:10:00|139.36|136.96|139.5|137.1|139.57|137.17|139.29|136.89|0
1656993900000|2022-07-05 04:05:00|134.84|132.04|134.7|131.9|135.04|132.24|134.7|131.9|0
1656994200000|2022-07-05 04:10:00|134.63|131.83|134.29|131.49|134.77|131.97|134.15|131.35|0
1656994500000|2022-07-05 04:15:00|134.25|131.45|134.25|131.45|134.35|131.55|134.01|131.21|0
1656994800000|2022-07-05 04:20:00|134.22|131.42|134.52|131.72|134.56|131.76|134.15|131.35|0
1656995100000|2022-07-05 04:25:00|134.49|131.69|133.91|131.11|134.49|131.69|133.91|131.11|0
1656995400000|2022-07-05 04:30:00|133.94|131.14|133.57|130.77|134.01|131.21|133.47|130.67|0
1656995700000|2022-07-05 04:35:00|133.53|130.73|133.66|130.86|133.73|130.93|133.4|130.6|0
1656996000000|2022-07-05 04:40:00|133.7|130.9|133.53|130.73|133.87|131.07|133.43|130.63|0
1656996300000|2022-07-05 04:45:00|133.49|130.69|133.59|130.79|133.9|131.1|133.29|130.49|0
1656996600000|2022-07-05 04:50:00|133.63|130.83|133.66|130.86|133.79|130.99|133.46|130.66|0
1656996900000|2022-07-05 04:55:00|133.52|130.72|133.28|130.48|133.56|130.76|133.28|130.48|0
1656997200000|2022-07-05 05:00:00|133.32|130.52|132.91|130.11|133.45|130.65|132.91|130.11|0
1656997500000|2022-07-05 05:05:00|132.84|130.04|132.77|129.97|133.31|130.51|132.57|129.77|0
1656997800000|2022-07-05 05:10:00|132.84|130.04|132.87|130.07|132.9|130.1|132.3|129.5|0
1656998100000|2022-07-05 05:15:00|132.77|129.97|133.24|130.44|133.41|130.61|132.7|129.9|0
1656998400000|2022-07-05 05:20:00|133.27|130.47|133.3|130.5|133.44|130.64|133.2|130.4|0
1656998700000|2022-07-05 05:25:00|133.24|130.44|133.2|130.4|133.64|130.84|133.17|130.37|0
1656999000000|2022-07-05 05:30:00|133.17|130.37|133.43|130.63|133.5|130.7|133.1|130.3|0
1656999300000|2022-07-05 05:35:00|133.4|130.6|133.84|131.04|133.84|131.04|133.1|130.3|0
1656999600000|2022-07-05 05:40:00|133.8|131|133.5|130.7|134.04|131.24|133.43|130.63|0
1656999900000|2022-07-05 05:45:00|133.43|130.63|132.89|130.09|133.5|130.7|132.75|129.95|0
1657000200000|2022-07-05 05:50:00|132.92|130.12|133.22|130.42|133.42|130.62|132.92|130.12|0
1657000500000|2022-07-05 05:55:00|133.26|130.46|133.15|130.35|133.49|130.69|133.02|130.22|0
1657000800000|2022-07-05 06:00:00|133.25|130.45|133.08|130.28|133.49|130.69|132.74|129.94|0
1657001100000|2022-07-05 06:05:00|133.15|130.35|132.88|130.08|133.42|130.62|132.61|129.81|0
1657001400000|2022-07-05 06:10:00|132.98|130.18|133.18|130.38|133.41|130.61|132.84|130.04|0
1657001700000|2022-07-05 06:15:00|133.11|130.31|133.64|130.84|134.32|131.52|132.97|130.17|0
1657002000000|2022-07-05 06:20:00|133.71|130.91|133.98|131.18|134.05|131.25|133.68|130.88|0
1657002300000|2022-07-05 06:25:00|134.01|131.21|133.81|131.01|134.18|131.38|133.5|130.7|0
1657002600000|2022-07-05 06:30:00|133.84|131.04|133.3|130.5|133.84|131.04|133.1|130.3|0
1657002900000|2022-07-05 06:35:00|133.33|130.53|133.03|130.23|133.33|130.53|132.76|129.96|0
1657003200000|2022-07-05 06:40:00|132.89|130.09|132.62|129.82|132.96|130.16|132.62|129.82|0
1657003500000|2022-07-05 06:45:00|132.55|129.75|133.73|130.93|133.73|130.93|132.55|129.75|0
1657003800000|2022-07-05 06:50:00|133.63|130.83|134.16|131.36|134.34|131.54|133.63|130.83|0
1657004100000|2022-07-05 06:55:00|134.1|131.3|133.96|131.16|134.23|131.43|133.62|130.82|0
1657004400000|2022-07-05 07:00:00|133.89|131.09|135.04|132.24|135.35|132.55|133.89|131.09|0
1657004700000|2022-07-05 07:05:00|135.05|132.65|135.32|132.92|135.77|133.37|134.44|132.04|0
1657005000000|2022-07-05 07:10:00|135.39|132.99|134.7|132.3|136.04|133.64|134.7|132.3|0
1657005300000|2022-07-05 07:15:00|134.64|132.24|134.29|131.89|135.08|132.68|133.95|131.55|0
1657005600000|2022-07-05 07:20:00|134.16|131.76|135.24|132.84|135.28|132.88|133.82|131.42|0
1657005900000|2022-07-05 07:25:00|135.35|132.95|135.38|132.98|135.38|132.98|134.49|132.09|0
1657006200000|2022-07-05 07:30:00|135.17|132.77|134.86|132.46|135.51|133.11|134.73|132.33|0
1657006500000|2022-07-05 07:35:00|134.83|132.43|136.16|133.76|136.2|133.8|134.83|132.43|0
1657006800000|2022-07-05 07:40:00|136.13|133.73|135.1|132.7|136.13|133.73|134.79|132.39|0
1657007100000|2022-07-05 07:45:00|135.03|132.63|134.99|132.59|135.51|133.11|134.55|132.15|0
1657007400000|2022-07-05 07:50:00|135.03|132.63|135.43|133.03|135.98|133.58|134.75|132.35|0
1657007700000|2022-07-05 07:55:00|135.3|132.9|136.74|134.34|136.87|134.47|134.89|132.49|0
1657008000000|2022-07-05 08:00:00|136.81|134.41|136.18|133.78|136.81|134.41|135.7|133.3|0
1657008300000|2022-07-05 08:05:00|136.11|133.71|138.22|135.82|138.26|135.86|135.5|133.1|0
1657008600000|2022-07-05 08:10:00|138.12|135.72|138.5|136.1|138.95|136.55|138.05|135.65|0
1657008900000|2022-07-05 08:15:00|138.53|136.13|139.05|136.65|139.19|136.79|137.44|135.04|0
1657009200000|2022-07-05 08:20:00|139.12|136.72|140|137.6|140.53|138.13|138.91|136.51|0
1657009500000|2022-07-05 08:25:00|140.03|137.63|141.09|138.69|141.59|139.19|139.96|137.56|0
1657009800000|2022-07-05 08:30:00|141.27|138.87|141.02|138.62|141.87|139.47|140.56|138.16|0
1657010100000|2022-07-05 08:35:00|141.09|138.69|142.01|139.61|142.29|139.89|141.02|138.62|0
1657010400000|2022-07-05 08:40:00|141.94|139.54|142.36|139.96|143.04|140.64|141.72|139.32|0
1657010700000|2022-07-05 08:45:00|142.33|139.93|143.79|141.39|144.23|141.83|142.22|139.82|0
1657011000000|2022-07-05 08:50:00|143.94|141.54|144.19|141.79|144.22|141.82|142.47|140.07|0
1657011300000|2022-07-05 08:55:00|144.22|141.82|144.78|142.38|145.07|142.67|144.22|141.82|0
1657011600000|2022-07-05 09:00:00|144.67|142.27|144.27|141.87|145.1|142.7|144.13|141.73|0
1657011900000|2022-07-05 09:05:00|144.2|141.8|145.42|143.02|145.57|143.17|144.2|141.8|0
1657012200000|2022-07-05 09:10:00|145.35|142.95|144.23|141.83|146.07|143.67|144.19|141.79|0
1657012500000|2022-07-05 09:15:00|144.55|142.15|144.41|142.01|144.55|142.15|143.55|141.15|0
1657012800000|2022-07-05 09:20:00|144.3|141.9|144.62|142.22|144.98|142.58|144.19|141.79|0
1657013100000|2022-07-05 09:25:00|144.59|142.19|145.41|143.01|145.48|143.08|144.48|142.08|0
1657013400000|2022-07-05 09:30:00|145.48|143.08|146.06|143.66|146.28|143.88|145.27|142.87|0
1657013700000|2022-07-05 09:35:00|145.92|143.52|144.4|142|146.03|143.63|144.18|141.78|0
1657014000000|2022-07-05 09:40:00|144.32|141.92|143.89|141.49|144.47|142.07|143.89|141.49|0
1657014300000|2022-07-05 09:45:00|143.96|141.56|144.54|142.14|145.04|142.64|143.96|141.56|0
1657014600000|2022-07-05 09:50:00|144.61|142.21|144.25|141.85|145|142.6|144.03|141.63|0
1657014900000|2022-07-05 09:55:00|144.1|141.7|143.88|141.48|144.43|142.03|143.6|141.2|0
1657015200000|2022-07-05 10:00:00|143.81|141.41|143.67|141.27|144.24|141.84|143.67|141.27|0
1657015500000|2022-07-05 10:05:00|143.81|141.41|142.45|140.05|143.88|141.48|142.45|140.05|0
1657015800000|2022-07-05 10:10:00|142.52|140.12|142.38|139.98|142.66|140.26|142.3|139.9|0
1657016100000|2022-07-05 10:15:00|142.52|140.12|143.66|141.26|143.66|141.26|142.52|140.12|0
1657016400000|2022-07-05 10:20:00|143.51|141.11|143.15|140.75|143.8|141.4|143.05|140.65|0
1657016700000|2022-07-05 10:25:00|143.23|140.83|143.65|141.25|143.73|141.33|143.15|140.75|0
1657017000000|2022-07-05 10:30:00|143.62|141.22|143.08|140.68|143.79|141.39|143.08|140.68|0
1657017300000|2022-07-05 10:35:00|143.04|140.64|143.08|140.68|143.51|141.11|142.93|140.53|0
1657017600000|2022-07-05 10:40:00|143.15|140.75|143.5|141.1|143.93|141.53|143.15|140.75|0
1657017900000|2022-07-05 10:45:00|143.43|141.03|142.86|140.46|143.75|141.35|142.71|140.31|0
1657018200000|2022-07-05 10:50:00|142.78|140.38|142.25|139.85|142.78|140.38|142.14|139.74|0
1657018500000|2022-07-05 10:55:00|142.21|139.81|143.57|141.17|144|141.6|142.21|139.81|0
1657018800000|2022-07-05 11:00:00|143.28|140.88|143.21|140.81|143.74|141.34|142.85|140.45|0
1657019100000|2022-07-05 11:05:00|143.28|140.88|143.75|141.35|144.03|141.63|143.1|140.7|0
1657019400000|2022-07-05 11:10:00|143.82|141.42|144.24|141.84|144.24|141.84|143.5|141.1|0
1657019700000|2022-07-05 11:15:00|144.17|141.77|145.39|142.99|145.61|143.21|144.1|141.7|0
1657020000000|2022-07-05 11:20:00|145.32|142.92|144.27|141.87|145.32|142.92|144.27|141.87|0
1657020300000|2022-07-05 11:25:00|144.24|141.84|144.09|141.69|144.48|142.08|143.98|141.58|0
1657020600000|2022-07-05 11:30:00|143.95|141.55|144.95|142.55|145.02|142.62|143.95|141.55|0
1657020900000|2022-07-05 11:35:00|145.06|142.66|144.48|142.08|145.13|142.73|144.44|142.04|0
1657021200000|2022-07-05 11:40:00|144.33|141.93|145.56|143.16|145.78|143.38|144.12|141.72|0
1657021500000|2022-07-05 11:45:00|145.63|143.23|146.21|143.81|146.21|143.81|145.38|142.98|0
1657021800000|2022-07-05 11:50:00|146.98|144.58|147.74|145.34|147.81|145.41|146.43|144.03|0
1657022100000|2022-07-05 11:55:00|147.67|145.27|147.74|145.34|148.11|145.71|147.15|144.75|0
1657022400000|2022-07-05 12:00:00|147.52|145.12|149.1|146.7|149.14|146.74|147.52|145.12|0
1657022700000|2022-07-05 12:05:00|149.13|146.73|150.4|148|150.85|148.45|148.64|146.24|0
1657023000000|2022-07-05 12:10:00|150.18|147.78|150.55|148.15|151.59|149.19|149.66|147.26|0
1657023300000|2022-07-05 12:15:00|150.92|148.52|150.25|147.85|151.37|148.97|149.76|147.36|0
1657023600000|2022-07-05 12:20:00|150.21|147.81|150.09|147.69|151.29|148.89|149.65|147.25|0
1657023900000|2022-07-05 12:25:00|150.17|147.77|150.02|147.62|150.17|147.77|149.42|147.02|0
1657024200000|2022-07-05 12:30:00|150.17|147.77|150.83|148.43|151.21|148.81|149.76|147.36|0
1657024500000|2022-07-05 12:35:00|150.76|148.36|150.46|148.06|152.3|149.9|150.38|147.98|0
1657024800000|2022-07-05 12:40:00|150.42|148.02|150.64|148.24|150.83|148.43|149.94|147.54|0
1657025100000|2022-07-05 12:45:00|150.53|148.13|151.49|149.09|151.79|149.39|150.31|147.91|0
1657025400000|2022-07-05 12:50:00|151.45|149.05|152.38|149.98|152.83|150.43|151.34|148.94|0
1657025700000|2022-07-05 12:55:00|152.53|150.13|153.96|151.56|154.49|152.09|152.46|150.06|0
1657026000000|2022-07-05 13:00:00|154.11|151.71|153.43|151.03|154.72|152.32|153.43|151.03|0
1657026300000|2022-07-05 13:05:00|153.51|151.11|153.96|151.56|154.49|152.09|153.43|151.03|0
1657026600000|2022-07-05 13:10:00|153.8|151.4|152.82|150.42|154.11|151.71|152.82|150.42|0
1657026900000|2022-07-05 13:15:00|152.67|150.27|153.57|151.17|153.72|151.32|152.6|150.2|0
1657027200000|2022-07-05 13:20:00|153.5|151.1|153.04|150.64|154.03|151.63|153.01|150.61|0
1657027500000|2022-07-05 13:25:00|153.19|150.79|154.32|151.92|154.32|151.92|153.12|150.72|0
1657027800000|2022-07-05 13:30:00|153.87|151.47|158.94|156.54|159.39|156.99|153.87|151.47|0
1657028100000|2022-07-05 13:35:00|159.06|156.66|161.01|158.61|161.01|158.61|157.9|155.5|0
1657028400000|2022-07-05 13:40:00|161.09|158.69|160.38|157.98|161.48|159.08|158.44|156.04|0
1657028700000|2022-07-05 13:45:00|160.86|158.46|158.67|156.27|161.21|158.81|156.43|154.03|0
1657029000000|2022-07-05 13:50:00|158.24|155.84|160.91|158.51|161.53|159.13|158.12|155.72|0
1657029300000|2022-07-05 13:55:00|160.67|158.27|160.94|158.54|162.76|160.36|159.89|157.49|0
1657029600000|2022-07-05 14:00:00|160.79|158.39|163.66|161.26|163.98|161.58|159.26|156.86|0
1657029900000|2022-07-05 14:05:00|163.43|161.03|161.6|159.2|163.9|161.5|161.6|159.2|0
1657030200000|2022-07-05 14:10:00|161.68|159.28|157.63|155.23|161.92|159.52|157.24|154.84|0
1657030500000|2022-07-05 14:15:00|157.7|155.3|159.8|157.4|161.13|158.73|157.7|155.3|0
1657030800000|2022-07-05 14:20:00|160.11|157.71|159.33|156.93|160.5|158.1|158.24|155.84|0
1657031100000|2022-07-05 14:25:00|159.48|157.08|159.17|156.77|160.65|158.25|158.08|155.68|0
1657031400000|2022-07-05 14:30:00|159.4|157|158.87|156.47|160.02|157.62|157.25|154.85|0
1657031700000|2022-07-05 14:35:00|158.8|156.4|153.96|151.56|159.26|156.86|153.2|150.8|0
1657032000000|2022-07-05 14:40:00|154.03|151.63|156.98|154.58|156.98|154.58|153.35|150.95|0
1657032300000|2022-07-05 14:45:00|157.21|154.81|157.28|154.88|159.31|156.91|156.9|154.5|0
1657032600000|2022-07-05 14:50:00|157.36|154.96|158.99|156.59|159.46|157.06|157.28|154.88|0
1657032900000|2022-07-05 14:55:00|159.15|156.75|158.83|156.43|159.7|157.3|158.05|155.65|0
1657033200000|2022-07-05 15:00:00|158.6|156.2|160.01|157.61|161.58|159.18|158.6|156.2|0
1657033500000|2022-07-05 15:05:00|160.16|157.76|159.61|157.21|161.98|159.58|159.22|156.82|0
1657033800000|2022-07-05 15:10:00|159.69|157.29|160.86|158.46|161.74|159.34|158.88|156.48|0
1657034100000|2022-07-05 15:15:00|160.78|158.38|160.2|157.8|161.15|158.75|159.26|156.86|0
1657034400000|2022-07-05 15:20:00|160.12|157.72|160.98|158.58|161.77|159.37|159.18|156.78|0
1657034700000|2022-07-05 15:25:00|160.83|158.43|160.43|158.03|161.69|159.29|159.57|157.17|0
1657035000000|2022-07-05 15:30:00|160.67|158.27|160.19|157.79|161.53|159.13|158.48|156.08|0
1657035300000|2022-07-05 15:35:00|160.04|157.64|160.82|158.42|161.45|159.05|159.49|157.09|0
1657035600000|2022-07-05 15:40:00|160.9|158.5|156.61|154.21|160.9|158.5|156.38|153.98|0
1657035900000|2022-07-05 15:45:00|156.31|153.91|155.31|152.91|156.92|154.52|154.7|152.3|0
1657036200000|2022-07-05 15:50:00|155.38|152.98|154.54|152.14|156.38|153.98|154.54|152.14|0
1657036500000|2022-07-05 15:55:00|154.77|152.37|155.76|153.36|156.15|153.75|154.31|151.91|0
1657036800000|2022-07-05 16:00:00|155.53|153.13|156.53|154.13|156.91|154.51|154.39|151.99|0
1657037100000|2022-07-05 16:05:00|156.3|153.9|154.46|152.06|156.91|154.51|154.31|151.91|0
1657037400000|2022-07-05 16:10:00|154.38|151.98|153.76|151.36|155.07|152.67|151.94|149.54|0
1657037700000|2022-07-05 16:15:00|153.68|151.28|152.96|150.56|155.29|152.89|152.62|150.22|0
1657038000000|2022-07-05 16:20:00|153|150.6|149.69|147.29|154.06|151.66|149.69|147.29|0
1657038300000|2022-07-05 16:25:00|149.76|147.36|149.55|147.15|149.83|147.43|148.13|145.73|0
1657038600000|2022-07-05 16:30:00|149.4|147|149.92|147.52|150.29|147.89|148.8|146.4|0
1657038900000|2022-07-05 16:35:00|149.99|147.59|148.95|146.55|150.07|147.67|148.65|146.25|0
1657039200000|2022-07-05 16:40:00|149.17|146.77|150.9|148.5|151.43|149.03|148.65|146.25|0
1657039500000|2022-07-05 16:45:00|150.97|148.57|152.48|150.08|152.87|150.47|150.86|148.46|0
1657039800000|2022-07-05 16:50:00|152.41|150.01|152.25|149.85|153.47|151.07|152.03|149.63|0
1657040100000|2022-07-05 16:55:00|152.41|150.01|152.86|150.46|153.09|150.69|152.1|149.7|0
1657040400000|2022-07-05 17:00:00|152.71|150.31|150.51|148.11|152.94|150.54|150.51|148.11|0
1657040700000|2022-07-05 17:05:00|150.36|147.96|151.19|148.79|152.93|150.53|150.36|147.96|0
1657041000000|2022-07-05 17:10:00|151.11|148.71|149.83|147.43|151.26|148.86|149.61|147.21|0
1657041300000|2022-07-05 17:15:00|149.76|147.36|147.74|145.34|150.17|147.77|147.52|145.12|0
1657041600000|2022-07-05 17:20:00|147.67|145.27|147.89|145.49|148.26|145.86|146.78|144.38|0
1657041900000|2022-07-05 17:25:00|147.81|145.41|147.96|145.56|148.18|145.78|147.29|144.89|0
1657042200000|2022-07-05 17:30:00|148.03|145.63|146.99|144.59|148.7|146.3|146.99|144.59|0
1657042500000|2022-07-05 17:35:00|147.07|144.67|145.82|143.42|147.07|144.67|145.6|143.2|0
1657042800000|2022-07-05 17:40:00|145.74|143.34|146.47|144.07|146.55|144.15|144.86|142.46|0
1657043100000|2022-07-05 17:45:00|146.33|143.93|147.13|144.73|148.84|146.44|146.33|143.93|0
1657043400000|2022-07-05 17:50:00|147.21|144.81|146.73|144.33|147.5|145.1|146.54|144.14|0
1657043700000|2022-07-05 17:55:00|146.69|144.29|146.61|144.21|147.5|145.1|146.39|143.99|0
1657044000000|2022-07-05 18:00:00|146.47|144.07|144.49|142.09|147.2|144.8|144.34|141.94|0
1657044300000|2022-07-05 18:05:00|144.56|142.16|145.87|143.47|146.24|143.84|144.56|142.16|0
1657044600000|2022-07-05 18:10:00|145.73|143.33|145.21|142.81|145.87|143.47|144.63|142.23|0
1657044900000|2022-07-05 18:15:00|145.07|142.67|144.41|142.01|146.68|144.28|144.41|142.01|0
1657045200000|2022-07-05 18:20:00|144.48|142.08|143.68|141.28|145.28|142.88|143.68|141.28|0
1657045500000|2022-07-05 18:25:00|143.75|141.35|142.23|139.83|144.11|141.71|141.73|139.33|0
1657045800000|2022-07-05 18:30:00|142.09|139.69|140.38|137.98|142.09|139.69|140.38|137.98|0
1657046100000|2022-07-05 18:35:00|140.45|138.05|138.04|135.64|140.87|138.47|138.04|135.64|0
1657046400000|2022-07-05 18:40:00|137.97|135.57|139.17|136.77|139.45|137.05|137.9|135.5|0
1657046700000|2022-07-05 18:45:00|139.03|136.63|139.8|137.4|140.44|138.04|138.46|136.06|0
1657047000000|2022-07-05 18:50:00|139.87|137.47|139.37|136.97|140.15|137.75|139.23|136.83|0
1657047300000|2022-07-05 18:55:00|139.51|137.11|139.44|137.04|139.94|137.54|138.81|136.41|0
1657047600000|2022-07-05 19:00:00|139.37|136.97|139.86|137.46|141.22|138.82|139.16|136.76|0
1657047900000|2022-07-05 19:05:00|139.79|137.39|137.33|134.93|139.79|137.39|137.33|134.93|0
1657048200000|2022-07-05 19:10:00|137.37|134.97|136.46|134.06|140.62|138.22|134.52|132.12|0
1657048500000|2022-07-05 19:15:00|136.39|133.99|139.13|136.73|139.34|136.94|136.39|133.99|0
1657048800000|2022-07-05 19:20:00|138.98|136.58|135.9|133.5|138.98|136.58|135.76|133.36|0
1657049100000|2022-07-05 19:25:00|135.76|133.36|135.21|132.81|136.46|134.06|134.66|132.26|0
1657049400000|2022-07-05 19:30:00|135.35|132.95|134.52|132.12|136.32|133.92|134.52|132.12|0
1657049700000|2022-07-05 19:35:00|134.59|132.19|136.26|133.86|136.66|134.26|134.52|132.12|0
1657050000000|2022-07-05 19:40:00|135.91|133.51|135.63|133.23|136.26|133.86|135.29|132.89|0
1657050300000|2022-07-05 19:45:00|135.84|133.44|134.12|131.72|136.25|133.85|134.12|131.72|0
1657050600000|2022-07-05 19:50:00|134.59|132.19|134.87|132.47|136.6|134.2|134.59|132.19|0
1657050900000|2022-07-05 19:55:00|135.14|132.74|134.46|132.06|135.9|133.5|134.39|131.99|0
1657051200000|2022-07-05 20:00:00|134.52|132.12|135.65|133.25|137.96|135.56|134.46|132.06|0
1657051500000|2022-07-05 20:05:00|135.58|133.18|135.86|133.46|136.69|134.29|135.58|133.18|0
1657051800000|2022-07-05 20:10:00|135.93|133.53|136.41|134.01|136.47|134.07|135.79|133.39|0
1657052100000|2022-07-05 20:15:00|136.33|133.53|136.12|133.32|136.67|133.87|135.98|133.18|0
1657052400000|2022-07-05 20:20:00|135.98|133.18|135.77|132.97|136.12|133.32|135.71|132.91|0
1657052700000|2022-07-05 20:25:00|135.71|132.91|135.57|132.77|135.91|133.11|135.57|132.77|0
1657053000000|2022-07-05 20:30:00|135.63|132.83|135.53|132.73|135.7|132.9|135.36|132.56|0
1657053300000|2022-07-05 20:35:00|135.49|132.69|135.63|132.83|135.63|132.83|135.42|132.62|0
1657053600000|2022-07-05 20:40:00|135.56|132.76|135.63|132.83|135.77|132.97|135.42|132.62|0
1657053900000|2022-07-05 20:45:00|135.7|132.9|135.39|132.59|135.7|132.9|135.35|132.55|0
1657054200000|2022-07-05 20:50:00|135.49|132.69|135.48|132.68|135.56|132.76|135.35|132.55|0
1657054500000|2022-07-05 20:55:00|135.52|132.72|135.52|132.72|135.59|132.79|135.35|132.55|0
1657054800000|2022-07-05 21:00:00|135.56|132.76|135.47|132.67|135.56|132.76|135.47|132.67|0
1657055100000|2022-07-05 21:05:00|135.46|132.66|135.53|132.73|135.53|132.73|135.45|132.65|0
1657055400000|2022-07-05 21:10:00|135.54|132.74|135.5|132.7|135.54|132.74|135.49|132.69|0
1657055700000|2022-07-05 21:15:00|135.47|132.67|135.49|132.69|135.58|132.78|135.47|132.67|0
1657056000000|2022-07-05 21:20:00|135.52|132.72|135.48|132.68|135.54|132.74|135.47|132.67|0
1657056300000|2022-07-05 21:25:00|135.52|132.72|135.55|132.75|135.55|132.75|135.5|132.7|0
1657056600000|2022-07-05 21:30:00|135.56|132.76|135.57|132.77|135.57|132.77|135.56|132.76|0
1657056900000|2022-07-05 21:35:00|135.51|132.71|135.4|132.6|135.51|132.71|135.37|132.57|0
1657057200000|2022-07-05 21:40:00|135.48|132.68|135.6|132.8|135.6|132.8|135.45|132.65|0
1657057500000|2022-07-05 21:45:00|135.59|132.79|135.63|132.83|135.65|132.85|135.51|132.71|0
1657057800000|2022-07-05 21:50:00|135.65|132.85|135.51|132.71|135.66|132.86|135.5|132.7|0
1657058100000|2022-07-05 21:55:00|135.49|132.69|135.36|132.56|135.49|132.69|135.36|132.56|0
1657058400000|2022-07-05 22:00:00|134.26|131.46|134.49|131.69|135.18|132.38|134.12|131.32|0
1657058700000|2022-07-05 22:05:00|134.29|131.49|135|132.2|135.04|132.24|134.15|131.35|0
1657059000000|2022-07-05 22:10:00|134.97|132.17|134.15|131.35|135.17|132.37|134.08|131.28|0
1657059300000|2022-07-05 22:15:00|134.08|131.28|133.6|130.8|134.15|131.35|133.33|130.53|0
1657059600000|2022-07-05 22:20:00|133.53|130.73|134.48|131.68|134.55|131.75|133.53|130.73|0
1657059900000|2022-07-05 22:25:00|134.55|131.75|134.82|132.02|134.96|132.16|134.24|131.44|0
1657060200000|2022-07-05 22:30:00|134.89|132.09|134.75|131.95|134.89|132.09|134.34|131.54|0
1657060500000|2022-07-05 22:35:00|134.82|132.02|134.61|131.81|134.95|132.15|134.47|131.67|0
1657060800000|2022-07-05 22:40:00|134.65|131.85|135.22|132.42|135.57|132.77|134.65|131.85|0
1657061100000|2022-07-05 22:45:00|135.26|132.46|135.22|132.42|135.6|132.8|135.08|132.28|0
1657061400000|2022-07-05 22:50:00|135.19|132.39|135.63|132.83|135.63|132.83|135.01|132.21|0
1657061700000|2022-07-05 22:55:00|135.6|132.8|135.28|132.48|135.66|132.86|135.22|132.42|0
1657062000000|2022-07-05 23:00:00|135.22|132.42|134.87|132.07|135.42|132.62|134.84|132.04|0
1657062300000|2022-07-05 23:05:00|134.84|132.04|135|132.2|135.04|132.24|134.66|131.86|0
1657062600000|2022-07-05 23:10:00|135.04|132.24|135.28|132.48|135.35|132.55|134.97|132.17|0
1657062900000|2022-07-05 23:15:00|135.34|132.54|135.51|132.71|135.55|132.75|135.28|132.48|0
1657063200000|2022-07-05 23:20:00|135.55|132.75|135.55|132.75|135.55|132.75|135.34|132.54|0
1657063500000|2022-07-05 23:25:00|135.58|132.78|136.23|133.43|136.23|133.43|135.48|132.68|0
1657063800000|2022-07-05 23:30:00|136.3|133.5|137.16|134.36|137.2|134.4|136.23|133.43|0
1657064100000|2022-07-05 23:35:00|137.13|134.33|136.95|134.15|137.4|134.6|136.92|134.12|0
1657064400000|2022-07-05 23:40:00|137.05|134.25|137.23|134.43|137.33|134.53|136.64|133.84|0
1657064700000|2022-07-05 23:45:00|137.26|134.46|137.33|134.53|137.47|134.67|136.95|134.15|0
1657065000000|2022-07-05 23:50:00|137.26|134.46|137.95|135.15|138.06|135.26|137.19|134.39|0
1657065300000|2022-07-05 23:55:00|138.02|135.22|137.67|134.87|138.23|135.43|137.67|134.87|0
1657065600000|2022-07-06 00:00:00|137.25|134.45|136.73|133.93|137.46|134.66|135.94|133.14|0
1657065900000|2022-07-06 00:05:00|136.56|133.76|136.14|133.34|136.7|133.9|135.87|133.07|0
1657066200000|2022-07-06 00:10:00|136|133.2|136.04|133.24|136.62|133.82|135.86|133.06|0
1657066500000|2022-07-06 00:15:00|136.14|133.34|135.38|132.58|136.14|133.34|135.11|132.31|0
1657066800000|2022-07-06 00:20:00|135.35|132.55|136.48|133.68|136.62|133.82|135.35|132.55|0
1657067100000|2022-07-06 00:25:00|136.44|133.64|136.06|133.26|136.69|133.89|135.75|132.95|0
1657067400000|2022-07-06 00:30:00|136.03|133.23|135.65|132.85|136.2|133.4|135.55|132.75|0
1657067700000|2022-07-06 00:35:00|135.72|132.92|136.02|133.22|136.3|133.5|135.3|132.5|0
1657068000000|2022-07-06 00:40:00|135.99|133.19|133.46|130.66|136.19|133.39|133.46|130.66|0
1657068300000|2022-07-06 00:45:00|133.26|130.46|132.78|129.98|133.66|130.86|132.38|129.58|0
1657068600000|2022-07-06 00:50:00|132.71|129.91|133.08|130.28|133.12|130.32|132.38|129.58|0
1657068900000|2022-07-06 00:55:00|133.05|130.25|132.95|130.15|133.12|130.32|132.44|129.64|0
1657069200000|2022-07-06 01:00:00|132.91|130.11|132.84|130.04|133.18|130.38|132.84|130.04|0
1657069500000|2022-07-06 01:05:00|132.77|129.97|131.43|128.63|132.77|129.97|131.26|128.46|0
1657069800000|2022-07-06 01:10:00|131.36|128.56|131.96|129.16|132.13|129.33|131.29|128.49|0
1657070100000|2022-07-06 01:15:00|132.03|129.23|132.73|129.93|133|130.2|132.03|129.23|0
1657070400000|2022-07-06 01:20:00|132.8|130|134.85|132.05|134.85|132.05|132.16|129.36|0
1657070700000|2022-07-06 01:25:00|134.88|132.08|135.76|132.96|136.1|133.3|134.78|131.98|0
1657071000000|2022-07-06 01:30:00|135.9|133.1|136.24|133.44|136.41|133.61|135.56|132.76|0
1657071300000|2022-07-06 01:35:00|136.1|133.3|137.68|134.88|137.71|134.91|135.93|133.13|0
1657071600000|2022-07-06 01:40:00|137.82|135.02|138.78|135.98|139.27|136.47|137.58|134.78|0
1657071900000|2022-07-06 01:45:00|139.03|136.23|138.33|135.53|139.13|136.33|138.19|135.39|0
1657072200000|2022-07-06 01:50:00|138.23|135.43|137.67|134.87|138.43|135.63|137.6|134.8|0
1657072500000|2022-07-06 01:55:00|137.71|134.91|138.12|135.32|138.15|135.35|137.46|134.66|0
1657072800000|2022-07-06 02:00:00|138.01|135.21|137.29|134.49|138.01|135.21|136.91|134.11|0
1657073100000|2022-07-06 02:05:00|137.46|134.66|137.25|134.45|138.01|135.21|137.25|134.45|0
1657073400000|2022-07-06 02:10:00|137.39|134.59|137.9|135.1|137.97|135.17|137.28|134.48|0
1657073700000|2022-07-06 02:15:00|137.87|135.07|138.63|135.83|138.77|135.97|137.66|134.86|0
1657074000000|2022-07-06 02:20:00|138.56|135.76|138.83|136.03|139.18|136.38|138.14|135.34|0
1657074300000|2022-07-06 02:25:00|138.76|135.96|138.24|135.44|138.97|136.17|138.07|135.27|0
1657074600000|2022-07-06 02:30:00|138.21|135.41|138.55|135.75|138.55|135.75|137.65|134.85|0
1657074900000|2022-07-06 02:35:00|138.52|135.72|138.58|135.78|138.69|135.89|138.13|135.33|0
1657075200000|2022-07-06 02:40:00|138.65|135.85|139.07|136.27|139.24|136.44|138.55|135.75|0
1657075500000|2022-07-06 02:45:00|139.1|136.3|140.08|137.28|140.11|137.31|138.89|136.09|0
1657075800000|2022-07-06 02:50:00|140.15|137.35|140.07|137.27|140.29|137.49|139.79|136.99|0
1657076100000|2022-07-06 02:55:00|140|137.2|139.3|136.5|140.04|137.24|139.02|136.22|0
1657076400000|2022-07-06 03:00:00|139.27|136.47|139.02|136.22|139.69|136.89|139.02|136.22|0
1657076700000|2022-07-06 03:05:00|138.95|136.15|138.88|136.08|139.23|136.43|138.67|135.87|0
1657077000000|2022-07-06 03:10:00|138.95|136.15|139.15|136.35|139.78|136.98|138.88|136.08|0
1657077300000|2022-07-06 03:15:00|139.22|136.42|137.66|134.86|139.29|136.49|137.39|134.59|0
1657077600000|2022-07-06 03:20:00|137.7|134.9|138.39|135.59|138.78|135.98|137.7|134.9|0
1657077900000|2022-07-06 03:25:00|138.32|135.52|138.21|135.41|139.02|136.22|138.21|135.41|0
1657078200000|2022-07-06 03:30:00|138.28|135.48|137.8|135|138.42|135.62|137.55|134.75|0
1657078500000|2022-07-06 03:35:00|137.76|134.96|137.31|134.51|137.93|135.13|136.96|134.16|0
1657078800000|2022-07-06 03:40:00|137.27|134.47|136.68|133.88|137.52|134.72|136.41|133.61|0
1657079100000|2022-07-06 03:45:00|136.62|133.82|136.41|133.61|136.75|133.95|136.41|133.61|0
1657079400000|2022-07-06 03:50:00|136.34|133.54|136.2|133.4|136.37|133.57|135.92|133.12|0
1657079700000|2022-07-06 03:55:00|136.27|133.47|135.58|132.78|136.47|133.67|135.51|132.71|0
1657080000000|2022-07-06 04:00:00|135.71|132.91|136.33|133.53|136.88|134.08|135.65|132.85|0
1657080300000|2022-07-06 04:05:00|136.3|133.5|136.19|133.39|136.53|133.73|136.19|133.39|0
1657080600000|2022-07-06 04:10:00|136.09|133.29|136.6|133.8|136.74|133.94|136.02|133.22|0
1657080900000|2022-07-06 04:15:00|136.5|133.7|136.63|133.83|136.84|134.04|136.46|133.66|0
1657081200000|2022-07-06 04:20:00|136.6|133.8|136.08|133.28|136.6|133.8|135.7|132.9|0
1657081500000|2022-07-06 04:25:00|136.04|133.24|136.73|133.93|136.73|133.93|135.98|133.18|0
1657081800000|2022-07-06 04:30:00|136.77|133.97|137.21|134.41|137.97|135.17|136.66|133.86|0
1657082100000|2022-07-06 04:35:00|137.35|134.55|136.93|134.13|137.35|134.55|136.86|134.06|0
1657082400000|2022-07-06 04:40:00|136.86|134.06|137.14|134.34|137.14|134.34|136.86|134.06|0
1657082700000|2022-07-06 04:45:00|137.07|134.27|137.48|134.68|137.69|134.89|137|134.2|0
1657083000000|2022-07-06 04:50:00|137.52|134.72|137.82|135.02|137.93|135.13|137.48|134.68|0
1657083300000|2022-07-06 04:55:00|137.86|135.06|137.54|134.74|137.89|135.09|137.41|134.61|0
1657083600000|2022-07-06 05:00:00|137.47|134.67|138.37|135.57|138.38|135.58|137.3|134.5|0
1657083900000|2022-07-06 05:05:00|138.44|135.64|138.13|135.33|138.72|135.92|137.78|134.98|0
1657084200000|2022-07-06 05:10:00|138.06|135.26|137.4|134.6|138.16|135.36|137.26|134.46|0
1657084500000|2022-07-06 05:15:00|137.43|134.63|137.4|134.6|137.95|135.15|137.26|134.46|0
1657084800000|2022-07-06 05:20:00|137.33|134.53|137.98|135.18|138.09|135.29|137.12|134.32|0
1657085100000|2022-07-06 05:25:00|138.05|135.25|138.19|135.39|138.43|135.63|137.74|134.94|0
1657085400000|2022-07-06 05:30:00|138.05|135.25|138.71|135.91|138.85|136.05|138.01|135.21|0
1657085700000|2022-07-06 05:35:00|138.64|135.84|139.16|136.36|139.19|136.39|138.32|135.52|0
1657086000000|2022-07-06 05:40:00|139.05|136.25|138.84|136.04|139.23|136.43|138.56|135.76|0
1657086300000|2022-07-06 05:45:00|138.67|135.87|138.21|135.41|138.7|135.9|137.66|134.86|0
1657086600000|2022-07-06 05:50:00|138.14|135.34|139.26|136.46|139.26|136.46|138|135.2|0
1657086900000|2022-07-06 05:55:00|139.19|136.39|140.38|137.58|140.45|137.65|139.12|136.32|0
1657087200000|2022-07-06 06:00:00|140.45|137.65|141.79|138.99|141.79|138.99|140.31|137.51|0
1657087500000|2022-07-06 06:05:00|141.93|139.13|142.57|139.77|142.72|139.92|141.86|139.06|0
1657087800000|2022-07-06 06:10:00|142.54|139.74|141.64|138.84|143|140.2|141.43|138.63|0
1657088100000|2022-07-06 06:15:00|141.71|138.91|141.29|138.49|141.89|139.09|140.86|138.06|0
1657088400000|2022-07-06 06:20:00|141.07|138.27|141.07|138.27|141.46|138.66|140.37|137.57|0
1657088700000|2022-07-06 06:25:00|141|138.2|140.71|137.91|141.49|138.69|140.47|137.67|0
1657089000000|2022-07-06 06:30:00|140.64|137.84|141.07|138.27|141.1|138.3|140.08|137.28|0
1657089300000|2022-07-06 06:35:00|141.14|138.34|141.31|138.51|141.35|138.55|140.71|137.91|0
1657089600000|2022-07-06 06:40:00|141.28|138.48|140.15|137.35|141.39|138.59|140.08|137.28|0
1657089900000|2022-07-06 06:45:00|140.08|137.28|139.87|137.07|140.82|138.02|139.87|137.07|0
1657090200000|2022-07-06 06:50:00|139.94|137.14|139.94|137.14|140.64|137.84|139.87|137.07|0
1657090500000|2022-07-06 06:55:00|139.9|137.1|138.16|135.36|139.97|137.17|138.16|135.36|0
1657090800000|2022-07-06 07:00:00|138.23|135.43|136.39|133.59|138.23|135.43|134.82|132.02|0
1657091100000|2022-07-06 07:05:00|136.16|133.76|137.05|134.65|137.19|134.79|135.03|132.63|0
1657091400000|2022-07-06 07:10:00|136.88|134.48|137.29|134.89|137.64|135.24|136.19|133.79|0
1657091700000|2022-07-06 07:15:00|137.36|134.96|136.32|133.92|137.36|134.96|136.32|133.92|0
1657092000000|2022-07-06 07:20:00|136.22|133.82|134.58|132.18|136.25|133.85|132.78|130.38|0
1657092300000|2022-07-06 07:25:00|134.71|132.31|134.03|131.63|134.75|132.35|133.19|130.79|0
1657092600000|2022-07-06 07:30:00|133.9|131.5|133.99|131.59|134.13|131.73|133.18|130.78|0
1657092900000|2022-07-06 07:35:00|133.93|131.53|133.86|131.46|134.47|132.07|133.11|130.71|0
1657093200000|2022-07-06 07:40:00|133.62|131.22|133.38|130.98|133.92|131.52|133.11|130.71|0
1657093500000|2022-07-06 07:45:00|133.42|131.02|134.39|131.99|134.8|132.4|133.28|130.88|0
1657093800000|2022-07-06 07:50:00|134.33|131.93|134.66|132.26|135|132.6|133.61|131.21|0
1657094100000|2022-07-06 07:55:00|134.8|132.4|135.04|132.64|135.27|132.87|134.39|131.99|0
1657094400000|2022-07-06 08:00:00|135.14|132.74|136.99|134.59|137.13|134.73|134.59|132.19|0
1657094700000|2022-07-06 08:05:00|137.02|134.62|135.41|133.01|137.33|134.93|135.06|132.66|0
1657095000000|2022-07-06 08:10:00|135.44|133.04|134.96|132.56|135.51|133.11|134.52|132.12|0
1657095300000|2022-07-06 08:15:00|134.82|132.42|136.5|134.1|136.64|134.24|134.82|132.42|0
1657095600000|2022-07-06 08:20:00|136.57|134.17|136.39|133.99|136.77|134.37|136.02|133.62|0
1657095900000|2022-07-06 08:25:00|136.36|133.96|137.81|135.41|137.81|135.41|136.29|133.89|0
1657096200000|2022-07-06 08:30:00|137.84|135.44|138.74|136.34|138.92|136.52|137.84|135.44|0
1657096500000|2022-07-06 08:35:00|138.71|136.31|138.5|136.1|138.99|136.59|137.98|135.58|0
1657096800000|2022-07-06 08:40:00|138.56|136.16|139.75|137.35|140.1|137.7|138.53|136.13|0
1657097100000|2022-07-06 08:45:00|139.72|137.32|139.96|137.56|140|137.6|139.26|136.86|0
1657097400000|2022-07-06 08:50:00|139.89|137.49|138.74|136.34|140.07|137.67|137.97|135.57|0
1657097700000|2022-07-06 08:55:00|138.71|136.31|139.68|137.28|139.68|137.28|138.36|135.96|0
1657098000000|2022-07-06 09:00:00|139.54|137.14|140.56|138.16|140.56|138.16|139.26|136.86|0
1657098300000|2022-07-06 09:05:00|140.53|138.13|139.51|137.11|140.81|138.41|139.51|137.11|0
1657098600000|2022-07-06 09:10:00|139.47|137.07|140.17|137.77|140.42|138.02|139.19|136.79|0
1657098900000|2022-07-06 09:15:00|140.21|137.81|139.25|136.85|140.8|138.4|139.04|136.64|0
1657099200000|2022-07-06 09:20:00|139.22|136.82|138.14|135.74|139.25|136.85|138.14|135.74|0
1657099500000|2022-07-06 09:25:00|138.07|135.67|137.41|135.01|138.27|135.87|137.37|134.97|0
1657099800000|2022-07-06 09:30:00|137.44|135.04|138.06|135.66|138.2|135.8|137.23|134.83|0
1657100100000|2022-07-06 09:35:00|137.99|135.59|138.75|136.35|138.96|136.56|137.89|135.49|0
1657100400000|2022-07-06 09:40:00|138.72|136.32|137.54|135.14|138.75|136.35|137.36|134.96|0
1657100700000|2022-07-06 09:45:00|137.64|135.24|137.5|135.1|138.12|135.72|137.22|134.82|0
1657101000000|2022-07-06 09:50:00|137.46|135.06|136.53|134.13|137.84|135.44|136.29|133.89|0
1657101300000|2022-07-06 09:55:00|136.36|133.96|136.59|134.19|136.87|134.47|136.15|133.75|0
1657101600000|2022-07-06 10:00:00|136.56|134.16|136.59|134.19|136.73|134.33|135.97|133.57|0
1657101900000|2022-07-06 10:05:00|136.45|134.05|136.35|133.95|136.56|134.16|135.7|133.3|0
1657102200000|2022-07-06 10:10:00|136.31|133.91|136.48|134.08|136.9|134.5|136.31|133.91|0
1657102500000|2022-07-06 10:15:00|136.52|134.12|136.62|134.22|136.72|134.32|136.17|133.77|0
1657102800000|2022-07-06 10:20:00|136.65|134.25|135.48|133.08|136.72|134.32|135.41|133.01|0
1657103100000|2022-07-06 10:25:00|135.41|133.01|135.58|133.18|136.03|133.63|135.34|132.94|0
1657103400000|2022-07-06 10:30:00|135.41|133.01|135.38|132.98|135.62|133.22|135.14|132.74|0
1657103700000|2022-07-06 10:35:00|135.34|132.94|135.75|133.35|135.99|133.59|135.2|132.8|0
1657104000000|2022-07-06 10:40:00|135.96|133.56|137.05|134.65|137.26|134.86|135.96|133.56|0
1657104300000|2022-07-06 10:45:00|137.02|134.62|137.36|134.96|137.71|135.31|136.92|134.52|0
1657104600000|2022-07-06 10:50:00|137.4|135|138.09|135.69|138.09|135.69|136.98|134.58|0
1657104900000|2022-07-06 10:55:00|138.06|135.66|137.25|134.85|138.16|135.76|137.25|134.85|0
1657105200000|2022-07-06 11:00:00|137.43|135.03|138.08|135.68|138.15|135.75|137.43|135.03|0
1657105500000|2022-07-06 11:05:00|138.01|135.61|138.29|135.89|138.64|136.24|137.87|135.47|0
1657105800000|2022-07-06 11:10:00|138.22|135.82|138.5|136.1|138.71|136.31|138.22|135.82|0
1657106100000|2022-07-06 11:15:00|138.43|136.03|137.97|135.57|138.7|136.3|137.8|135.4|0
1657106400000|2022-07-06 11:20:00|137.94|135.54|138|135.6|138.35|135.95|137.87|135.47|0
1657106700000|2022-07-06 11:25:00|138.04|135.64|138.56|136.16|138.7|136.3|137.59|135.19|0
1657107000000|2022-07-06 11:30:00|138.59|136.19|138.35|135.95|138.77|136.37|138.07|135.67|0
1657107300000|2022-07-06 11:35:00|138.28|135.88|138.27|135.87|138.55|136.15|138.07|135.67|0
1657107600000|2022-07-06 11:40:00|138.2|135.8|139.29|136.89|139.6|137.2|138.2|135.8|0
1657107900000|2022-07-06 11:45:00|139.32|136.92|140.2|137.8|140.3|137.9|139.32|136.92|0
1657108200000|2022-07-06 11:50:00|140.16|137.76|139.95|137.55|140.79|138.39|139.81|137.41|0
1657108500000|2022-07-06 11:55:00|139.98|137.58|139.59|137.19|140.23|137.83|139.59|137.19|0
1657108800000|2022-07-06 12:00:00|139.8|137.4|140.93|138.53|141.42|139.02|139.66|137.26|0
1657109100000|2022-07-06 12:05:00|141.07|138.67|141.41|139.01|141.77|139.37|140.12|137.72|0
1657109400000|2022-07-06 12:10:00|141.27|138.87|140.69|138.29|141.55|139.15|140.55|138.15|0
1657109700000|2022-07-06 12:15:00|140.62|138.22|140.12|137.72|140.83|138.43|139.84|137.44|0
1657110000000|2022-07-06 12:20:00|140.05|137.65|139.14|136.74|140.09|137.69|139.07|136.67|0
1657110300000|2022-07-06 12:25:00|139.07|136.67|139.62|137.22|139.91|137.51|139.07|136.67|0
1657110600000|2022-07-06 12:30:00|139.41|137.01|138.78|136.38|139.62|137.22|138.64|136.24|0
1657110900000|2022-07-06 12:35:00|138.85|136.45|137.88|135.48|138.92|136.52|137.74|135.34|0
1657111200000|2022-07-06 12:40:00|137.81|135.41|136.35|133.95|138.64|136.24|136.35|133.95|0
1657111500000|2022-07-06 12:45:00|136.42|134.02|135.32|132.92|136.56|134.16|135.25|132.85|0
1657111800000|2022-07-06 12:50:00|135.46|133.06|136.62|134.22|136.87|134.47|135.43|133.03|0
1657112100000|2022-07-06 12:55:00|136.69|134.29|136.9|134.5|137.38|134.98|136.55|134.15|0
1657112400000|2022-07-06 13:00:00|136.97|134.57|137.17|134.77|137.17|134.77|136.41|134.01|0
1657112700000|2022-07-06 13:05:00|137.1|134.7|136.55|134.15|137.24|134.84|136.41|134.01|0
1657113000000|2022-07-06 13:10:00|136.48|134.08|136.13|133.73|136.55|134.15|135.72|133.32|0
1657113300000|2022-07-06 13:15:00|136.06|133.66|136.82|134.42|137.09|134.69|135.99|133.59|0
1657113600000|2022-07-06 13:20:00|136.75|134.35|135.37|132.97|137.16|134.76|134.96|132.56|0
1657113900000|2022-07-06 13:25:00|135.3|132.9|135.58|133.18|136.4|134|134.89|132.49|0
1657114200000|2022-07-06 13:30:00|135.51|133.11|133.13|130.73|136.26|133.86|131.38|128.98|0
1657114500000|2022-07-06 13:35:00|132.93|130.53|137.63|135.23|137.84|135.44|132.93|130.53|0
1657114800000|2022-07-06 13:40:00|137.7|135.3|135.85|133.45|138.67|136.27|135.03|132.63|0
1657115100000|2022-07-06 13:45:00|135.78|133.38|138.47|136.07|139.03|136.63|135.44|133.04|0
1657115400000|2022-07-06 13:50:00|138.37|135.97|138.26|135.86|139.37|136.97|136.88|134.48|0
1657115700000|2022-07-06 13:55:00|138.19|135.79|135.95|133.55|139.16|136.76|135.02|132.62|0
1657116000000|2022-07-06 14:00:00|136.87|134.47|137.13|134.73|139.3|136.9|135.51|133.11|0
1657116300000|2022-07-06 14:05:00|137.03|134.63|132.33|129.93|137.1|134.7|131.66|129.26|0
1657116600000|2022-07-06 14:10:00|132.53|130.13|137.99|135.59|139.25|136.85|132.39|129.99|0
1657116900000|2022-07-06 14:15:00|137.85|135.45|137.75|135.35|138.9|136.5|136.74|134.34|0
1657117200000|2022-07-06 14:20:00|137.92|135.52|135.85|133.45|138.47|136.07|135.09|132.69|0
1657117500000|2022-07-06 14:25:00|136.19|133.79|136.04|133.64|137.34|134.94|135.08|132.68|0
1657117800000|2022-07-06 14:30:00|135.97|133.57|137.03|134.63|137.27|134.87|135.05|132.65|0
1657118100000|2022-07-06 14:35:00|137.06|134.66|137.27|134.87|137.96|135.56|136.44|134.04|0
1657118400000|2022-07-06 14:40:00|137.06|134.66|135.31|132.91|137.65|135.25|135.04|132.64|0
1657118700000|2022-07-06 14:45:00|135.24|132.84|137.72|135.32|137.72|135.32|134.73|132.33|0
1657119000000|2022-07-06 14:50:00|137.86|135.46|136.88|134.48|138.48|136.08|136.47|134.07|0
1657119300000|2022-07-06 14:55:00|136.82|134.42|136.47|134.07|137.99|135.59|135.92|133.52|0
1657119600000|2022-07-06 15:00:00|136.4|134|139.6|137.2|140.16|137.76|136.19|133.79|0
1657119900000|2022-07-06 15:05:00|139.74|137.34|139.03|136.63|139.81|137.41|138.17|135.77|0
1657120200000|2022-07-06 15:10:00|139.14|136.74|138.12|135.72|140.09|137.69|137.91|135.51|0
1657120500000|2022-07-06 15:15:00|138.19|135.79|137.94|135.54|138.19|135.79|136.94|134.54|0
1657120800000|2022-07-06 15:20:00|137.87|135.47|138.07|135.67|138.84|136.44|137.45|135.05|0
1657121100000|2022-07-06 15:25:00|137.93|135.53|139.89|137.49|140.33|137.93|137.93|135.53|0
1657121400000|2022-07-06 15:30:00|140.1|137.7|140.73|138.33|142.43|140.03|139.61|137.21|0
1657121700000|2022-07-06 15:35:00|140.66|138.26|140.41|138.01|141.15|138.75|140.02|137.62|0
1657122000000|2022-07-06 15:40:00|140.37|137.97|141.71|139.31|142.07|139.67|140.37|137.97|0
1657122300000|2022-07-06 15:45:00|141.93|139.53|140.58|138.18|142.57|140.17|139.95|137.55|0
1657122600000|2022-07-06 15:50:00|140.44|138.04|139.99|137.59|141.07|138.67|139.36|136.96|0
1657122900000|2022-07-06 15:55:00|139.64|137.24|138.52|136.12|140.13|137.73|138.24|135.84|0
1657123200000|2022-07-06 16:00:00|138.55|136.15|141.07|138.67|141.35|138.95|138.31|135.91|0
1657123500000|2022-07-06 16:05:00|140.85|138.45|141.2|138.8|141.7|139.3|139.59|137.19|0
1657123800000|2022-07-06 16:10:00|141.06|138.66|139.23|136.83|141.49|139.09|139.23|136.83|0
1657124100000|2022-07-06 16:15:00|139.3|136.9|139.93|137.53|140.21|137.81|139.02|136.62|0
1657124400000|2022-07-06 16:20:00|139.86|137.46|140.91|138.51|141.13|138.73|139.37|136.97|0
1657124700000|2022-07-06 16:25:00|140.98|138.58|139.79|137.39|140.98|138.58|139.65|137.25|0
1657125000000|2022-07-06 16:30:00|139.72|137.32|139.71|137.31|140.56|138.16|139.64|137.24|0
1657125300000|2022-07-06 16:35:00|139.64|137.24|139.64|137.24|139.92|137.52|138.66|136.26|0
1657125600000|2022-07-06 16:40:00|139.57|137.17|138.87|136.47|140.06|137.66|138.59|136.19|0
1657125900000|2022-07-06 16:45:00|138.94|136.54|139.49|137.09|139.57|137.17|138.73|136.33|0
1657126200000|2022-07-06 16:50:00|139.42|137.02|139.42|137.02|140.55|138.15|139.28|136.88|0
1657126500000|2022-07-06 16:55:00|139.35|136.95|138.93|136.53|139.77|137.37|138.58|136.18|0
1657126800000|2022-07-06 17:00:00|138.86|136.46|137.68|135.28|138.86|136.46|137.19|134.79|0
1657127100000|2022-07-06 17:05:00|137.47|135.07|136.36|133.96|137.54|135.14|135.95|133.55|0
1657127400000|2022-07-06 17:10:00|136.43|134.03|135.91|133.51|137.91|135.51|135.91|133.51|0
1657127700000|2022-07-06 17:15:00|135.78|133.38|135.91|133.51|136.6|134.2|135.57|133.17|0
1657128000000|2022-07-06 17:20:00|135.84|133.44|136.32|133.92|136.6|134.2|135.5|133.1|0
1657128300000|2022-07-06 17:25:00|136.25|133.85|136.87|134.47|137.29|134.89|136.05|133.65|0
1657128600000|2022-07-06 17:30:00|137.01|134.61|136.7|134.3|137.22|134.82|136.39|133.99|0
1657128900000|2022-07-06 17:35:00|136.66|134.26|136.25|133.85|136.87|134.47|135.97|133.57|0
1657129200000|2022-07-06 17:40:00|136.11|133.71|136.45|134.05|136.94|134.54|135.83|133.43|0
1657129500000|2022-07-06 17:45:00|136.52|134.12|135.83|133.43|136.52|134.12|135.55|133.15|0
1657129800000|2022-07-06 17:50:00|135.76|133.36|135.48|133.08|135.96|133.56|135.41|133.01|0
1657130100000|2022-07-06 17:55:00|135.41|133.01|135.38|132.98|135.89|133.49|134.86|132.46|0
1657130400000|2022-07-06 18:00:00|135.41|133.01|136.34|133.46|137.79|134.91|133.98|131.58|0
1657130700000|2022-07-06 18:05:00|135.92|133.04|134.76|131.88|135.92|133.04|132.05|129.17|0
1657131000000|2022-07-06 18:10:00|134.83|131.95|135.49|132.61|138.83|135.95|134.69|131.81|0
1657131300000|2022-07-06 18:15:00|135.45|132.57|137.76|134.88|138.28|135.4|135.45|132.57|0
1657131600000|2022-07-06 18:20:00|137.97|135.09|136.65|133.77|137.97|135.09|136.24|133.36|0
1657131900000|2022-07-06 18:25:00|136.79|133.91|132.39|129.51|138.45|135.57|132.39|129.51|0
1657132200000|2022-07-06 18:30:00|132.09|129.21|130.49|127.61|133.27|130.39|129.17|126.29|0
1657132500000|2022-07-06 18:35:00|130.22|127.34|130.29|127.41|132.09|129.21|129.1|126.22|0
1657132800000|2022-07-06 18:40:00|130.22|127.34|128.33|125.45|131.58|128.7|120.72|117.84|0
1657133100000|2022-07-06 18:45:00|128.14|125.26|129.91|127.03|130.04|127.16|127.29|124.41|0
1657133400000|2022-07-06 18:50:00|129.97|127.09|129.44|126.56|130.57|127.69|128.98|126.1|0
1657133700000|2022-07-06 18:55:00|129.77|126.89|128.72|125.84|130.1|127.22|128.59|125.71|0
1657134000000|2022-07-06 19:00:00|128.59|125.71|130.23|127.35|131.62|128.74|128.52|125.64|0
1657134300000|2022-07-06 19:05:00|130.16|127.28|129.43|126.55|130.79|127.91|129.24|126.36|0
1657134600000|2022-07-06 19:10:00|129.24|126.36|127.73|124.85|129.57|126.69|127.73|124.85|0
1657134900000|2022-07-06 19:15:00|127.79|124.91|127.72|124.84|128.77|125.89|127.21|124.33|0
1657135200000|2022-07-06 19:20:00|127.79|124.91|126.49|123.61|127.82|124.94|126.42|123.54|0
1657135500000|2022-07-06 19:25:00|126.42|123.54|126.55|123.67|127.27|124.39|126.36|123.48|0
1657135800000|2022-07-06 19:30:00|126.62|123.74|126.03|123.15|127.26|124.38|125.97|123.09|0
1657136100000|2022-07-06 19:35:00|125.97|123.09|126.55|123.67|127.78|124.9|123.85|120.97|0
1657136400000|2022-07-06 19:40:00|126.68|123.8|127.22|124.82|127.61|125.21|126.31|123.54|0
1657136700000|2022-07-06 19:45:00|127.29|124.89|128.46|126.06|128.89|126.49|126.7|124.3|0
1657137000000|2022-07-06 19:50:00|128.27|125.87|132.09|129.21|132.83|129.95|128.27|125.87|0
1657137300000|2022-07-06 19:55:00|132.23|129.35|131.27|128.39|132.56|129.68|129.98|127.1|0
1657137600000|2022-07-06 20:00:00|131.01|128.13|130.76|128.36|131.27|128.63|130.5|127.79|0
1657137900000|2022-07-06 20:05:00|130.7|128.3|130.03|127.63|130.7|128.3|129.7|127.3|0
1657138200000|2022-07-06 20:10:00|130.1|127.7|130.09|127.69|130.29|127.89|129.63|127.23|0
1657138500000|2022-07-06 20:15:00|130.36|127.56|130.09|127.29|130.43|127.63|130.09|127.29|0
1657138800000|2022-07-06 20:20:00|130.03|127.23|130.02|127.22|130.29|127.49|129.96|127.16|0
1657139100000|2022-07-06 20:25:00|129.96|127.16|130.02|127.22|130.09|127.29|129.89|127.09|0
1657139400000|2022-07-06 20:30:00|130.09|127.29|130.32|127.52|130.42|127.62|130.09|127.29|0
1657139700000|2022-07-06 20:35:00|130.28|127.48|130.28|127.48|130.35|127.55|129.88|127.08|0
1657140000000|2022-07-06 20:40:00|130.08|127.28|130.08|127.28|130.28|127.48|129.95|127.15|0
1657140300000|2022-07-06 20:45:00|130.15|127.35|129.89|127.09|130.73|127.93|129.82|127.02|0
1657140600000|2022-07-06 20:50:00|129.95|127.15|129.68|126.88|130.02|127.22|129.68|126.88|0
1657140900000|2022-07-06 20:55:00|129.55|126.75|129.39|126.59|129.62|126.82|129.39|126.59|0
1657141200000|2022-07-06 21:00:00|129.44|126.64|129.45|126.65|129.5|126.7|129.44|126.64|0
1657141500000|2022-07-06 21:05:00|129.43|126.63|129.45|126.65|129.47|126.67|129.39|126.59|0
1657141800000|2022-07-06 21:10:00|129.46|126.66|129.46|126.66|129.51|126.71|129.46|126.66|0
1657142100000|2022-07-06 21:15:00|129.45|126.65|129.35|126.55|129.47|126.67|129.24|126.44|0
1657142400000|2022-07-06 21:20:00|129.36|126.56|129.38|126.58|129.39|126.59|129.34|126.54|0
1657142700000|2022-07-06 21:25:00|129.39|126.59|129.41|126.61|129.44|126.64|129.39|126.59|0
1657143000000|2022-07-06 21:30:00|129.43|126.63|129.43|126.63|129.45|126.65|129.41|126.61|0
1657143300000|2022-07-06 21:35:00|129.44|126.64|129.41|126.61|129.44|126.64|129.41|126.61|0
1657143600000|2022-07-06 21:40:00|129.42|126.62|129.43|126.63|129.43|126.63|129.4|126.6|0
1657143900000|2022-07-06 21:45:00|129.37|126.57|129.39|126.59|129.39|126.59|129.3|126.5|0
1657144200000|2022-07-06 21:50:00|129.37|126.57|129.28|126.48|129.39|126.59|129.28|126.48|0
1657144500000|2022-07-06 21:55:00|129.29|126.49|129.5|126.7|129.51|126.71|129.22|126.42|0
1657144800000|2022-07-06 22:00:00|129.55|126.75|129.32|126.52|129.55|126.75|129.06|126.26|0
1657145100000|2022-07-06 22:05:00|129.25|126.45|129.22|126.42|129.25|126.45|129.05|126.25|0
1657145400000|2022-07-06 22:10:00|129.18|126.38|129.98|127.18|129.98|127.18|129.18|126.38|0
1657145700000|2022-07-06 22:15:00|129.94|127.14|129.77|126.97|130.04|127.24|129.71|126.91|0
1657146000000|2022-07-06 22:20:00|129.74|126.94|129.24|126.44|129.77|126.97|129.18|126.38|0
1657146300000|2022-07-06 22:25:00|129.31|126.51|129.64|126.84|129.7|126.9|129.31|126.51|0
1657146600000|2022-07-06 22:30:00|129.57|126.77|129.77|126.97|129.83|127.03|129.5|126.7|0
1657146900000|2022-07-06 22:35:00|129.8|127|130.1|127.3|130.36|127.56|129.8|127|0
1657147200000|2022-07-06 22:40:00|130.13|127.33|130.13|127.33|130.23|127.43|129.9|127.1|0
1657147500000|2022-07-06 22:45:00|130.09|127.29|130.02|127.22|130.09|127.29|129.89|127.09|0
1657147800000|2022-07-06 22:50:00|130.06|127.26|130.22|127.42|130.36|127.56|130.02|127.22|0
1657148100000|2022-07-06 22:55:00|130.15|127.35|130.22|127.42|130.42|127.62|130.15|127.35|0
1657148400000|2022-07-06 23:00:00|130.12|127.32|129.95|127.15|130.15|127.35|129.75|126.95|0
1657148700000|2022-07-06 23:05:00|129.88|127.08|129.95|127.15|130.08|127.28|129.68|126.88|0
1657149000000|2022-07-06 23:10:00|129.88|127.08|130.28|127.48|130.34|127.54|129.88|127.08|0
1657149300000|2022-07-06 23:15:00|130.21|127.41|130.41|127.61|130.54|127.74|130.21|127.41|0
1657149600000|2022-07-06 23:20:00|130.34|127.54|130.47|127.67|130.61|127.81|130.34|127.54|0
1657149900000|2022-07-06 23:25:00|130.41|127.61|130.34|127.54|130.47|127.67|130.27|127.47|0
1657150200000|2022-07-06 23:30:00|130.37|127.57|129.87|127.07|130.37|127.57|129.87|127.07|0
1657150500000|2022-07-06 23:35:00|129.9|127.1|130.13|127.33|130.33|127.53|129.87|127.07|0
1657150800000|2022-07-06 23:40:00|130.17|127.37|130|127.2|130.33|127.53|129.86|127.06|0
1657151100000|2022-07-06 23:45:00|130.06|127.26|129.3|126.5|130.13|127.33|129.07|126.27|0
1657151400000|2022-07-06 23:50:00|129.33|126.53|129.46|126.66|129.66|126.86|129.33|126.53|0
1657151700000|2022-07-06 23:55:00|129.53|126.73|129.79|126.99|129.79|126.99|129.46|126.66|0
1657152000000|2022-07-07 00:00:00|129.86|127.06|131.32|128.52|131.46|128.66|129.86|127.06|0
1657152300000|2022-07-07 00:05:00|131.69|128.89|132.06|129.26|132.33|129.53|131.45|128.65|0
1657152600000|2022-07-07 00:10:00|132.09|129.29|131.72|128.92|132.33|129.53|131.58|128.78|0
1657152900000|2022-07-07 00:15:00|131.79|128.99|131.72|128.92|132.56|129.76|131.51|128.71|0
1657153200000|2022-07-07 00:20:00|131.65|128.85|131.24|128.44|131.65|128.85|131.18|128.38|0
1657153500000|2022-07-07 00:25:00|131.18|128.38|131.44|128.64|131.64|128.84|131.11|128.31|0
1657153800000|2022-07-07 00:30:00|131.37|128.57|131.77|128.97|131.88|129.08|130.77|127.97|0
1657154100000|2022-07-07 00:35:00|131.71|128.91|130.7|127.9|131.71|128.91|130.7|127.9|0
1657154400000|2022-07-07 00:40:00|130.57|127.77|130.33|127.53|130.63|127.83|129.94|127.14|0
1657154700000|2022-07-07 00:45:00|130.37|127.57|130.9|128.1|130.9|128.1|130.17|127.37|0
1657155000000|2022-07-07 00:50:00|130.83|128.03|131.16|128.36|131.36|128.56|130.7|127.9|0
1657155300000|2022-07-07 00:55:00|131.13|128.33|131.19|128.39|131.36|128.56|130.83|128.03|0
1657155600000|2022-07-07 01:00:00|131.16|128.36|132.77|129.97|133.59|130.79|131.09|128.29|0
1657155900000|2022-07-07 01:05:00|132.64|129.84|132.57|129.77|132.84|130.04|132.36|129.56|0
1657156200000|2022-07-07 01:10:00|132.43|129.63|132.97|130.17|133.65|130.85|132.43|129.63|0
1657156500000|2022-07-07 01:15:00|133.07|130.27|133.44|130.64|133.51|130.71|132.9|130.1|0
1657156800000|2022-07-07 01:20:00|133.41|130.61|132.69|129.89|133.71|130.91|132.69|129.89|0
1657157100000|2022-07-07 01:25:00|132.59|129.79|132.83|130.03|132.89|130.09|132.08|129.28|0
1657157400000|2022-07-07 01:30:00|132.73|129.93|133.09|130.29|133.5|130.7|132.49|129.69|0
1657157700000|2022-07-07 01:35:00|133.16|130.36|133.57|130.77|133.63|130.83|132.75|129.95|0
1657158000000|2022-07-07 01:40:00|133.7|130.9|134.31|131.51|134.86|132.06|133.7|130.9|0
1657158300000|2022-07-07 01:45:00|134.18|131.38|133.77|130.97|134.52|131.72|133.77|130.97|0
1657158600000|2022-07-07 01:50:00|133.7|130.9|133.29|130.49|133.94|131.14|133.08|130.28|0
1657158900000|2022-07-07 01:55:00|133.32|130.52|133.18|130.38|133.59|130.79|133.08|130.28|0
1657159200000|2022-07-07 02:00:00|133.12|130.32|132.3|129.5|133.12|130.32|132|129.2|0
1657159500000|2022-07-07 02:05:00|132.34|129.54|132.4|129.6|132.54|129.74|131.93|129.13|0
1657159800000|2022-07-07 02:10:00|132.33|129.53|132.13|129.33|132.94|130.14|132.13|129.33|0
1657160100000|2022-07-07 02:15:00|132.06|129.26|131.52|128.72|132.13|129.33|130.99|128.19|0
1657160400000|2022-07-07 02:20:00|131.45|128.65|131.38|128.58|131.65|128.85|131.05|128.25|0
1657160700000|2022-07-07 02:25:00|131.42|128.62|131.99|129.19|132.05|129.25|131.42|128.62|0
1657161000000|2022-07-07 02:30:00|131.95|129.15|131.11|128.31|132.12|129.32|131.11|128.31|0
1657161300000|2022-07-07 02:35:00|131.04|128.24|130.97|128.17|131.51|128.71|130.71|127.91|0
1657161600000|2022-07-07 02:40:00|131.04|128.24|129.77|126.97|131.11|128.31|129.57|126.77|0
1657161900000|2022-07-07 02:45:00|129.64|126.84|129.51|126.71|129.84|127.04|129.38|126.58|0
1657162200000|2022-07-07 02:50:00|129.54|126.74|129.8|127|129.9|127.1|129.34|126.54|0
1657162500000|2022-07-07 02:55:00|129.77|126.97|129.2|126.4|129.97|127.17|129.1|126.3|0
1657162800000|2022-07-07 03:00:00|129.24|126.44|129.96|127.16|130.13|127.33|129.24|126.44|0
1657163100000|2022-07-07 03:05:00|129.9|127.1|129.86|127.06|130.09|127.29|129.76|126.96|0
1657163400000|2022-07-07 03:10:00|129.83|127.03|129.26|126.46|130.03|127.23|129.16|126.36|0
1657163700000|2022-07-07 03:15:00|129.29|126.49|128.93|126.13|129.69|126.89|128.9|126.1|0
1657164000000|2022-07-07 03:20:00|128.96|126.16|129.02|126.22|129.29|126.49|128.9|126.1|0
1657164300000|2022-07-07 03:25:00|128.96|126.16|129.39|126.59|129.55|126.75|128.89|126.09|0
1657164600000|2022-07-07 03:30:00|129.35|126.55|129.75|126.95|130.15|127.35|129.15|126.35|0
1657164900000|2022-07-07 03:35:00|129.68|126.88|129.55|126.75|129.88|127.08|129.48|126.68|0
1657165200000|2022-07-07 03:40:00|129.61|126.81|129.54|126.74|129.88|127.08|129.48|126.68|0
1657165500000|2022-07-07 03:45:00|129.48|126.68|129.94|127.14|130.07|127.27|128.95|126.15|0
1657165800000|2022-07-07 03:50:00|129.97|127.17|129.94|127.14|130.2|127.4|129.87|127.07|0
1657166100000|2022-07-07 03:55:00|129.87|127.07|130.33|127.53|130.37|127.57|129.87|127.07|0
1657166400000|2022-07-07 04:00:00|130.3|127.5|129.6|126.8|130.3|127.5|129.47|126.67|0
1657166700000|2022-07-07 04:05:00|129.53|126.73|129.86|127.06|129.93|127.13|129.33|126.53|0
1657167000000|2022-07-07 04:10:00|129.93|127.13|129.99|127.19|130.06|127.26|129.6|126.8|0
1657167300000|2022-07-07 04:15:00|129.93|127.13|130.06|127.26|130.12|127.32|129.53|126.73|0
1657167600000|2022-07-07 04:20:00|130.12|127.32|129.86|127.06|130.46|127.66|129.86|127.06|0
1657167900000|2022-07-07 04:25:00|129.92|127.12|129.99|127.19|130.05|127.25|129.85|127.05|0
1657168200000|2022-07-07 04:30:00|129.92|127.12|129.39|126.59|130.05|127.25|129.39|126.59|0
1657168500000|2022-07-07 04:35:00|129.32|126.52|129.32|126.52|129.58|126.78|129.25|126.45|0
1657168800000|2022-07-07 04:40:00|129.35|126.55|129.22|126.42|129.51|126.71|129.22|126.42|0
1657169100000|2022-07-07 04:45:00|129.25|126.45|129.05|126.25|129.31|126.51|128.85|126.05|0
1657169400000|2022-07-07 04:50:00|128.98|126.18|128.98|126.18|129.18|126.38|128.91|126.11|0
1657169700000|2022-07-07 04:55:00|129.01|126.21|128.91|126.11|129.01|126.21|128.85|126.05|0
1657170000000|2022-07-07 05:00:00|128.85|126.05|128.48|125.68|129.21|126.41|127.63|124.83|0
1657170300000|2022-07-07 05:05:00|128.51|125.71|127.46|124.66|128.64|125.84|127.4|124.6|0
1657170600000|2022-07-07 05:10:00|127.53|124.73|126.42|123.62|127.66|124.86|126.42|123.62|0
1657170900000|2022-07-07 05:15:00|126.35|123.55|126.74|123.94|126.74|123.94|125.96|123.16|0
1657171200000|2022-07-07 05:20:00|126.67|123.87|126.93|124.13|126.93|124.13|126.58|123.78|0
1657171500000|2022-07-07 05:25:00|126.9|124.1|127.06|124.26|127.19|124.39|126.8|124|0
1657171800000|2022-07-07 05:30:00|126.99|124.19|127.84|125.04|127.91|125.11|126.86|124.06|0
1657172100000|2022-07-07 05:35:00|127.91|125.11|127.97|125.17|128.23|125.43|127.51|124.71|0
1657172400000|2022-07-07 05:40:00|128|125.2|128.23|125.43|128.3|125.5|127.97|125.17|0
1657172700000|2022-07-07 05:45:00|128.1|125.3|127.7|124.9|128.1|125.3|127.44|124.64|0
1657173000000|2022-07-07 05:50:00|127.67|124.87|127.96|125.16|128.03|125.23|127.24|124.44|0
1657173300000|2022-07-07 05:55:00|127.9|125.1|127.7|124.9|128.03|125.23|127.63|124.83|0
1657173600000|2022-07-07 06:00:00|127.54|124.74|127.3|124.5|127.89|125.09|126.98|124.18|0
1657173900000|2022-07-07 06:05:00|127.34|124.54|127.1|124.3|127.83|125.03|127.1|124.3|0
1657174200000|2022-07-07 06:10:00|127.17|124.37|127.86|125.06|128.15|125.35|126.84|124.04|0
1657174500000|2022-07-07 06:15:00|127.82|125.02|127.62|124.82|127.86|125.06|127.1|124.3|0
1657174800000|2022-07-07 06:20:00|127.56|124.76|127.98|125.18|128.05|125.25|127.36|124.56|0
1657175100000|2022-07-07 06:25:00|127.95|125.15|127.94|125.14|128.31|125.51|127.68|124.88|0
1657175400000|2022-07-07 06:30:00|127.85|125.05|128.5|125.7|128.73|125.93|127.75|124.95|0
1657175700000|2022-07-07 06:35:00|128.47|125.67|128.7|125.9|128.99|126.19|128.4|125.6|0
1657176000000|2022-07-07 06:40:00|128.66|125.86|128.66|125.86|128.7|125.9|128.33|125.53|0
1657176300000|2022-07-07 06:45:00|128.59|125.79|128.33|125.53|128.66|125.86|128.17|125.37|0
1657176600000|2022-07-07 06:50:00|128.43|125.63|127.97|125.17|128.43|125.63|127.93|125.13|0
1657176900000|2022-07-07 06:55:00|128|125.2|128.32|125.52|128.39|125.59|127.77|124.97|0
1657177200000|2022-07-07 07:00:00|128.26|125.46|128.52|125.72|128.58|125.78|127.47|124.67|0
1657177500000|2022-07-07 07:05:00|128.19|125.79|127.33|124.93|128.25|125.85|127.27|124.87|0
1657177800000|2022-07-07 07:10:00|127.4|125|128.64|126.24|128.78|126.38|127.33|124.93|0
1657178100000|2022-07-07 07:15:00|128.58|126.18|128.61|126.21|129.24|126.84|128.44|126.04|0
1657178400000|2022-07-07 07:20:00|128.64|126.24|127.32|124.92|128.64|126.24|127.26|124.86|0
1657178700000|2022-07-07 07:25:00|127.45|125.05|128.23|125.83|129.36|126.96|127.36|124.96|0
1657179000000|2022-07-07 07:30:00|128.1|125.7|126.46|124.06|128.1|125.7|126.46|124.06|0
1657179300000|2022-07-07 07:35:00|126.53|124.13|126.92|124.52|127.01|124.61|126.46|124.06|0
1657179600000|2022-07-07 07:40:00|126.95|124.55|127.57|125.17|127.83|125.43|126.72|124.32|0
1657179900000|2022-07-07 07:45:00|127.6|125.2|127.37|124.97|127.76|125.36|127.14|124.74|0
1657180200000|2022-07-07 07:50:00|127.34|124.94|127.82|125.42|127.95|125.55|127.24|124.84|0
1657180500000|2022-07-07 07:55:00|127.63|125.23|127.3|124.9|127.72|125.32|127.1|124.7|0
1657180800000|2022-07-07 08:00:00|127.13|124.73|127.07|124.67|127.36|124.96|126.77|124.37|0
1657181100000|2022-07-07 08:05:00|127.1|124.7|126.19|123.79|127.2|124.8|126.06|123.66|0
1657181400000|2022-07-07 08:10:00|126.15|123.75|126.9|124.5|127.09|124.69|126.15|123.75|0
1657181700000|2022-07-07 08:15:00|126.93|124.53|126.99|124.59|127.09|124.69|126.77|124.37|0
1657182000000|2022-07-07 08:20:00|126.9|124.5|126.76|124.36|127.03|124.63|126.63|124.23|0
1657182300000|2022-07-07 08:25:00|126.7|124.3|126.63|124.23|126.93|124.53|126.63|124.23|0
1657182600000|2022-07-07 08:30:00|126.56|124.16|126.82|124.42|126.89|124.49|126.24|123.84|0
1657182900000|2022-07-07 08:35:00|126.86|124.46|127.54|125.14|127.93|125.53|126.5|124.1|0
1657183200000|2022-07-07 08:40:00|127.47|125.07|128.78|126.38|128.78|126.38|127.47|125.07|0
1657183500000|2022-07-07 08:45:00|128.75|126.35|128.91|126.51|128.98|126.58|128.39|125.99|0
1657183800000|2022-07-07 08:50:00|128.85|126.45|128.38|125.98|128.91|126.51|128.19|125.79|0
1657184100000|2022-07-07 08:55:00|128.51|126.11|127.53|125.13|129.5|127.1|125.9|123.5|0
1657184400000|2022-07-07 09:00:00|128.18|125.78|128.15|125.75|128.91|126.51|126.81|124.41|0
1657184700000|2022-07-07 09:05:00|128.18|125.78|127.85|125.45|128.94|126.54|127.59|125.19|0
1657185000000|2022-07-07 09:10:00|127.69|125.29|127.65|125.25|128.31|125.91|127.2|124.8|0
1657185300000|2022-07-07 09:15:00|127.59|125.19|126.8|124.4|127.72|125.32|126.67|124.27|0
1657185600000|2022-07-07 09:20:00|126.77|124.37|127.71|125.31|127.75|125.35|126.6|124.2|0
1657185900000|2022-07-07 09:25:00|127.65|125.25|128.04|125.64|128.23|125.83|127.25|124.85|0
1657186200000|2022-07-07 09:30:00|128.07|125.67|127.64|125.24|128.36|125.96|127.38|124.98|0
1657186500000|2022-07-07 09:35:00|127.61|125.21|127.01|124.61|127.74|125.34|126.49|124.09|0
1657186800000|2022-07-07 09:40:00|126.98|124.58|127.07|124.67|127.27|124.87|126.81|124.41|0
1657187100000|2022-07-07 09:45:00|127.14|124.74|127.6|125.2|127.86|125.46|127.01|124.61|0
1657187400000|2022-07-07 09:50:00|127.53|125.13|128.05|125.65|128.12|125.72|127.33|124.93|0
1657187700000|2022-07-07 09:55:00|127.99|125.59|128.31|125.91|128.38|125.98|127.82|125.42|0
1657188000000|2022-07-07 10:00:00|128.35|125.95|128.11|125.71|128.48|126.08|127.98|125.58|0
1657188300000|2022-07-07 10:05:00|128.18|125.78|128.19|125.79|128.31|125.91|127.67|125.27|0
1657188600000|2022-07-07 10:10:00|128.13|125.73|127.93|125.53|128.26|125.86|127.93|125.53|0
1657188900000|2022-07-07 10:15:00|127.96|125.56|128.88|126.48|128.91|126.51|127.66|125.26|0
1657189200000|2022-07-07 10:20:00|128.91|126.51|128.12|125.72|129.61|127.21|128.05|125.65|0
1657189500000|2022-07-07 10:25:00|128.05|125.65|127.76|125.36|128.45|126.05|127.62|125.22|0
1657189800000|2022-07-07 10:30:00|127.72|125.32|127.29|124.89|127.85|125.45|127.13|124.73|0
1657190100000|2022-07-07 10:35:00|127.26|124.86|127.19|124.79|127.78|125.38|127.19|124.79|0
1657190400000|2022-07-07 10:40:00|127.13|124.73|127.12|124.72|127.45|125.05|127.06|124.66|0
1657190700000|2022-07-07 10:45:00|127.06|124.66|127.06|124.66|127.19|124.79|126.8|124.4|0
1657191000000|2022-07-07 10:50:00|127.12|124.72|127.25|124.85|127.45|125.05|127.06|124.66|0
1657191300000|2022-07-07 10:55:00|127.32|124.92|126.85|124.45|127.81|125.41|126.76|124.36|0
1657191600000|2022-07-07 11:00:00|126.79|124.39|127.31|124.91|127.38|124.98|126.79|124.39|0
1657191900000|2022-07-07 11:05:00|127.38|124.98|127.57|125.17|127.64|125.24|127.18|124.78|0
1657192200000|2022-07-07 11:10:00|127.6|125.2|127.24|124.84|127.64|125.24|127.24|124.84|0
1657192500000|2022-07-07 11:15:00|127.31|124.91|127.37|124.97|127.67|125.27|127.17|124.77|0
1657192800000|2022-07-07 11:20:00|127.4|125|128.29|125.89|128.42|126.02|127.37|124.97|0
1657193100000|2022-07-07 11:25:00|128.25|125.85|128.22|125.82|128.25|125.85|127.63|125.23|0
1657193400000|2022-07-07 11:30:00|128.15|125.75|127.03|124.63|128.28|125.88|127.03|124.63|0
1657193700000|2022-07-07 11:35:00|127|124.6|127.1|124.7|127.23|124.83|126.77|124.37|0
1657194000000|2022-07-07 11:40:00|126.97|124.57|126.51|124.11|126.97|124.57|126.31|123.91|0
1657194300000|2022-07-07 11:45:00|126.31|123.91|126.6|124.2|127.03|124.63|126.31|123.91|0
1657194600000|2022-07-07 11:50:00|126.63|124.23|126.31|123.91|126.89|124.49|126.11|123.71|0
1657194900000|2022-07-07 11:55:00|126.24|123.84|125.59|123.19|126.24|123.84|125.39|122.99|0
1657195200000|2022-07-07 12:00:00|125.65|123.25|125.85|123.45|126.17|123.77|125.2|122.8|0
1657195500000|2022-07-07 12:05:00|125.78|123.38|125.71|123.31|125.98|123.58|125.52|123.12|0
1657195800000|2022-07-07 12:10:00|125.65|123.25|125.97|123.57|126.04|123.64|125.39|122.99|0
1657196100000|2022-07-07 12:15:00|126.07|123.67|127.01|124.61|127.01|124.61|125.84|123.44|0
1657196400000|2022-07-07 12:20:00|126.95|124.55|126.36|123.96|126.95|124.55|125.77|123.37|0
1657196700000|2022-07-07 12:25:00|126.39|123.99|126.45|124.05|126.62|124.22|125.96|123.56|0
1657197000000|2022-07-07 12:30:00|126.39|123.99|126.87|124.47|127.23|124.83|125.64|123.24|0
1657197300000|2022-07-07 12:35:00|126.97|124.57|126.48|124.08|127.13|124.73|126.15|123.75|0
1657197600000|2022-07-07 12:40:00|126.58|124.18|125.5|123.1|126.58|124.18|125.37|122.97|0
1657197900000|2022-07-07 12:45:00|125.44|123.04|125.29|122.89|126.96|124.56|124.85|122.45|0
1657198200000|2022-07-07 12:50:00|125.17|122.77|124.52|122.12|125.17|122.77|124.46|122.06|0
1657198500000|2022-07-07 12:55:00|124.58|122.18|125.26|122.86|125.26|122.86|124.45|122.05|0
1657198800000|2022-07-07 13:00:00|125.29|122.89|124.64|122.24|125.35|122.95|124.26|121.86|0
1657199100000|2022-07-07 13:05:00|124.71|122.31|125.12|122.72|125.42|123.02|124.45|122.05|0
1657199400000|2022-07-07 13:10:00|125.16|122.76|124.7|122.3|125.28|122.88|124.57|122.17|0
1657199700000|2022-07-07 13:15:00|124.77|122.37|125.28|122.88|125.6|123.2|124.76|122.36|0
1657200000000|2022-07-07 13:20:00|125.34|122.94|125.41|123.01|125.73|123.33|125.34|122.94|0
1657200300000|2022-07-07 13:25:00|125.34|122.94|124.76|122.36|125.34|122.94|124.5|122.1|0
1657200600000|2022-07-07 13:30:00|124.6|122.2|121.38|118.98|124.6|122.2|121.38|118.98|0
1657200900000|2022-07-07 13:35:00|121.31|118.91|121.95|119.55|122.59|120.19|120.56|118.16|0
1657201200000|2022-07-07 13:40:00|121.7|119.3|121|118.6|122.26|119.86|120.5|118.1|0
1657201500000|2022-07-07 13:45:00|120.63|118.23|120|117.6|121.5|119.1|119.82|117.42|0
1657201800000|2022-07-07 13:50:00|119.82|117.42|120|117.6|121.19|118.79|119.69|117.29|0
1657202100000|2022-07-07 13:55:00|120.06|117.66|120.18|117.78|120.81|118.41|120|117.6|0
1657202400000|2022-07-07 14:00:00|120.12|117.72|122.38|119.98|123.2|120.8|120.12|117.72|0
1657202700000|2022-07-07 14:05:00|122.5|120.1|122.18|119.78|123.45|121.05|121.93|119.53|0
1657203000000|2022-07-07 14:10:00|122.12|119.72|121.99|119.59|122.88|120.48|121.49|119.09|0
1657203300000|2022-07-07 14:15:00|121.87|119.47|122.87|120.47|123.26|120.86|121.36|118.96|0
1657203600000|2022-07-07 14:20:00|123|120.6|121.44|119.04|123.32|120.92|120.22|117.82|0
1657203900000|2022-07-07 14:25:00|121.57|119.17|120.56|118.16|121.57|119.17|120.5|118.1|0
1657204200000|2022-07-07 14:30:00|120.44|118.04|120.66|118.26|120.69|118.29|119.62|117.22|0
1657204500000|2022-07-07 14:35:00|120.63|118.23|120.3|117.9|120.75|118.35|119.49|117.09|0
1657204800000|2022-07-07 14:40:00|120.17|117.77|120.61|118.21|120.67|118.27|119.92|117.52|0
1657205100000|2022-07-07 14:45:00|120.67|118.27|119.3|116.9|121.17|118.77|119.3|116.9|0
1657205400000|2022-07-07 14:50:00|119.42|117.02|118.18|115.78|119.73|117.33|118.06|115.66|0
1657205700000|2022-07-07 14:55:00|118.12|115.72|119.62|117.22|119.74|117.34|118.12|115.72|0
1657206000000|2022-07-07 15:00:00|119.56|117.16|118.44|116.04|119.81|117.41|118.44|116.04|0
1657206300000|2022-07-07 15:05:00|118.5|116.1|118.62|116.22|118.62|116.22|118.01|115.61|0
1657206600000|2022-07-07 15:10:00|118.56|116.16|119.09|116.69|119.12|116.72|118.56|116.16|0
1657206900000|2022-07-07 15:15:00|119.05|116.65|119.05|116.65|119.18|116.78|118.37|115.97|0
1657207200000|2022-07-07 15:20:00|119.11|116.71|119.86|117.46|120.42|118.02|118.68|116.28|0
1657207500000|2022-07-07 15:25:00|119.73|117.33|119.98|117.58|120.1|117.7|118.86|116.46|0
1657207800000|2022-07-07 15:30:00|120.1|117.7|119.57|117.17|120.48|118.08|119.57|117.17|0
1657208100000|2022-07-07 15:35:00|119.79|117.39|119.72|117.32|120.04|117.64|119.23|116.83|0
1657208400000|2022-07-07 15:40:00|119.66|117.26|119.16|116.76|119.85|117.45|118.61|116.21|0
1657208700000|2022-07-07 15:45:00|119.1|116.7|118.54|116.14|119.29|116.89|118.48|116.08|0
1657209000000|2022-07-07 15:50:00|118.48|116.08|118.97|116.57|119.35|116.95|118.17|115.77|0
1657209300000|2022-07-07 15:55:00|119.03|116.63|118.29|115.89|119.28|116.88|118.29|115.89|0
1657209600000|2022-07-07 16:00:00|118.35|115.95|118.04|115.64|118.54|116.14|118.04|115.64|0
1657209900000|2022-07-07 16:05:00|118.08|115.68|118.29|115.89|118.66|116.26|117.8|115.4|0
1657210200000|2022-07-07 16:10:00|118.26|115.86|119.74|117.34|120.05|117.65|117.98|115.58|0
1657210500000|2022-07-07 16:15:00|119.68|117.28|118.77|116.37|119.99|117.59|118.75|116.35|0
1657210800000|2022-07-07 16:20:00|118.84|116.44|118.96|116.56|119.39|116.99|118.77|116.37|0
1657211100000|2022-07-07 16:25:00|118.93|116.53|118.83|116.43|119.14|116.74|118.56|116.16|0
1657211400000|2022-07-07 16:30:00|118.71|116.31|118.15|115.75|118.89|116.49|118.15|115.75|0
1657211700000|2022-07-07 16:35:00|118.09|115.69|118.58|116.18|118.64|116.24|117.85|115.45|0
1657212000000|2022-07-07 16:40:00|118.46|116.06|118.76|116.36|118.76|116.36|118.15|115.75|0
1657212300000|2022-07-07 16:45:00|118.7|116.3|119.48|117.08|119.54|117.14|118.52|116.12|0
1657212600000|2022-07-07 16:50:00|119.54|117.14|119.54|117.14|119.91|117.51|119.11|116.71|0
1657212900000|2022-07-07 16:55:00|119.6|117.2|119.1|116.7|119.91|117.51|119.04|116.64|0
1657213200000|2022-07-07 17:00:00|119.17|116.77|119.53|117.13|119.66|117.26|118.79|116.39|0
1657213500000|2022-07-07 17:05:00|119.66|117.26|119.47|117.07|120.09|117.69|119.16|116.76|0
1657213800000|2022-07-07 17:10:00|119.41|117.01|120.39|117.99|120.64|118.24|119.41|117.01|0
1657214100000|2022-07-07 17:15:00|120.27|117.87|120.02|117.62|120.58|118.18|119.96|117.56|0
1657214400000|2022-07-07 17:20:00|119.96|117.56|120.14|117.74|120.39|117.99|119.77|117.37|0
1657214700000|2022-07-07 17:25:00|120.2|117.8|120.51|118.11|120.64|118.24|120.08|117.68|0
1657215000000|2022-07-07 17:30:00|120.57|118.17|119.7|117.3|120.7|118.3|119.7|117.3|0
1657215300000|2022-07-07 17:35:00|119.74|117.34|119.45|117.05|119.83|117.43|119.33|116.93|0
1657215600000|2022-07-07 17:40:00|119.49|117.09|118.9|116.5|119.49|117.09|118.9|116.5|0
1657215900000|2022-07-07 17:45:00|118.84|116.44|118.83|116.43|118.96|116.56|118.47|116.07|0
1657216200000|2022-07-07 17:50:00|118.77|116.37|118.46|116.06|118.96|116.56|118.46|116.06|0
1657216500000|2022-07-07 17:55:00|118.4|116|118.6|116.2|118.85|116.45|118.03|115.63|0
1657216800000|2022-07-07 18:00:00|118.67|116.27|118.3|115.9|118.73|116.33|117.81|115.41|0
1657217100000|2022-07-07 18:05:00|118.36|115.96|118.05|115.65|118.42|116.02|117.81|115.41|0
1657217400000|2022-07-07 18:10:00|118.17|115.77|117.8|115.4|118.23|115.83|117.68|115.28|0
1657217700000|2022-07-07 18:15:00|117.86|115.46|117.86|115.46|118.23|115.83|117.8|115.4|0
1657218000000|2022-07-07 18:20:00|117.8|115.4|117.76|115.36|118.07|115.67|117.37|114.97|0
1657218300000|2022-07-07 18:25:00|117.7|115.3|117.58|115.18|117.89|115.49|117.52|115.12|0
1657218600000|2022-07-07 18:30:00|117.7|115.3|118.31|115.91|118.37|115.97|117.58|115.18|0
1657218900000|2022-07-07 18:35:00|118.67|116.27|118.06|115.66|119.04|116.64|118|115.6|0
1657219200000|2022-07-07 18:40:00|118|115.6|118.91|116.51|119.1|116.7|118|115.6|0
1657219500000|2022-07-07 18:45:00|118.97|116.57|118.24|115.84|118.97|116.57|118.18|115.78|0
1657219800000|2022-07-07 18:50:00|118.18|115.78|118.6|116.2|118.73|116.33|118.18|115.78|0
1657220100000|2022-07-07 18:55:00|118.54|116.14|117.81|115.41|118.6|116.2|117.69|115.29|0
1657220400000|2022-07-07 19:00:00|117.75|115.35|117.38|114.98|117.99|115.59|117.32|114.92|0
1657220700000|2022-07-07 19:05:00|117.26|114.86|117.01|114.61|117.5|115.1|116.77|114.37|0
1657221000000|2022-07-07 19:10:00|116.95|114.55|116.17|113.77|117.2|114.8|116.11|113.71|0
1657221300000|2022-07-07 19:15:00|116.11|113.71|115.93|113.53|116.23|113.83|115.63|113.23|0
1657221600000|2022-07-07 19:20:00|115.99|113.59|116.52|114.12|116.58|114.18|115.51|113.11|0
1657221900000|2022-07-07 19:25:00|116.58|114.18|117.37|114.97|117.37|114.97|116.34|113.94|0
1657222200000|2022-07-07 19:30:00|117.31|114.91|116.7|114.3|117.43|115.03|116.4|114|0
1657222500000|2022-07-07 19:35:00|116.64|114.24|118.03|115.63|118.21|115.81|116.22|113.82|0
1657222800000|2022-07-07 19:40:00|118.09|115.69|117.77|115.37|118.21|115.81|115.85|113.45|0
1657223100000|2022-07-07 19:45:00|117.83|115.43|117.35|114.95|118.26|115.86|117.04|114.64|0
1657223400000|2022-07-07 19:50:00|116.8|114.4|117.52|115.12|118.32|115.92|116.62|114.22|0
1657223700000|2022-07-07 19:55:00|117.77|115.37|117.16|114.76|117.95|115.55|116.68|114.28|0
1657224000000|2022-07-07 20:00:00|117.83|115.43|118.31|115.91|118.43|116.03|117.64|115.24|0
1657224300000|2022-07-07 20:05:00|118.37|115.97|118.31|115.91|118.4|116|118.01|115.61|0
1657224600000|2022-07-07 20:10:00|118.37|115.97|118.61|116.21|118.67|116.27|118.06|115.66|0
1657224900000|2022-07-07 20:15:00|118.81|116.01|119.12|116.32|119.3|116.5|118.81|116.01|0
1657225200000|2022-07-07 20:20:00|119.05|116.25|119.11|116.31|119.21|116.41|118.99|116.19|0
1657225500000|2022-07-07 20:25:00|119.05|116.25|119.69|116.89|119.81|117.01|118.81|116.01|0
1657225800000|2022-07-07 20:30:00|119.75|116.95|119.81|117.01|119.93|117.13|119.56|116.76|0
1657226100000|2022-07-07 20:35:00|119.87|117.07|119.8|117|119.9|117.1|119.62|116.82|0
1657226400000|2022-07-07 20:40:00|119.74|116.94|119.53|116.73|119.92|117.12|119.53|116.73|0
1657226700000|2022-07-07 20:45:00|119.59|116.79|120.68|117.88|120.71|117.91|119.59|116.79|0
1657227000000|2022-07-07 20:50:00|120.71|117.91|120.4|117.6|120.71|117.91|120.34|117.54|0
1657227300000|2022-07-07 20:55:00|120.34|117.54|120.37|117.57|120.46|117.66|120.28|117.48|0
1657227600000|2022-07-07 21:00:00|120.4|117.6|120.76|117.96|120.97|118.17|120.38|117.58|0
1657227900000|2022-07-07 21:05:00|120.81|118.01|120.83|118.03|120.84|118.04|120.76|117.96|0
1657228200000|2022-07-07 21:10:00|120.82|118.02|120.78|117.98|120.89|118.09|120.75|117.95|0
1657228500000|2022-07-07 21:15:00|120.76|117.96|120.73|117.93|120.82|118.02|120.72|117.92|0
1657228800000|2022-07-07 21:20:00|120.72|117.92|120.52|117.72|120.72|117.92|120.28|117.48|0
1657229100000|2022-07-07 21:25:00|120.51|117.71|120.42|117.62|120.53|117.73|120.32|117.52|0
1657229400000|2022-07-07 21:30:00|120.47|117.67|120.26|117.46|120.47|117.67|120.17|117.37|0
1657229700000|2022-07-07 21:35:00|120.25|117.45|120.22|117.42|120.25|117.45|120.17|117.37|0
1657230000000|2022-07-07 21:40:00|120.21|117.41|120.33|117.53|120.37|117.57|120.21|117.41|0
1657230300000|2022-07-07 21:45:00|120.27|117.47|120.3|117.5|120.3|117.5|120.18|117.38|0
1657230600000|2022-07-07 21:50:00|120.35|117.55|120.56|117.76|120.6|117.8|120.35|117.55|0
1657230900000|2022-07-07 21:55:00|120.54|117.74|120.85|118.05|120.85|118.05|120.45|117.65|0
1657231200000|2022-07-07 22:00:00|120.83|118.03|120.31|117.51|120.96|118.16|120.24|117.44|0
1657231500000|2022-07-07 22:05:00|120.34|117.54|120.18|117.38|120.4|117.6|120.03|117.23|0
1657231800000|2022-07-07 22:10:00|120.15|117.35|120.12|117.32|120.36|117.56|120.06|117.26|0
1657232100000|2022-07-07 22:15:00|120.18|117.38|120.3|117.5|120.36|117.56|120.05|117.25|0
1657232400000|2022-07-07 22:20:00|120.27|117.47|120.05|117.25|120.45|117.65|120.05|117.25|0
1657232700000|2022-07-07 22:25:00|120.11|117.31|120.23|117.43|120.23|117.43|120.11|117.31|0
1657233000000|2022-07-07 22:30:00|120.17|117.37|120.54|117.74|120.6|117.8|120.17|117.37|0
1657233300000|2022-07-07 22:35:00|120.6|117.8|120.9|118.1|120.9|118.1|120.47|117.67|0
1657233600000|2022-07-07 22:40:00|120.84|118.04|120.78|117.98|120.97|118.17|120.72|117.92|0
1657233900000|2022-07-07 22:45:00|120.84|118.04|120.71|117.91|120.96|118.16|120.47|117.67|0
1657234200000|2022-07-07 22:50:00|120.68|117.88|120.47|117.67|120.71|117.91|120.47|117.67|0
1657234500000|2022-07-07 22:55:00|120.53|117.73|120.22|117.42|120.59|117.79|120.09|117.29|0
1657234800000|2022-07-07 23:00:00|120.16|117.36|120.46|117.66|120.71|117.91|120.03|117.23|0
1657235100000|2022-07-07 23:05:00|120.49|117.69|121.14|118.34|121.32|118.52|120.49|117.69|0
1657235400000|2022-07-07 23:10:00|121.17|118.37|120.95|118.15|121.26|118.46|120.83|118.03|0
1657235700000|2022-07-07 23:15:00|120.89|118.09|121.01|118.21|121.01|118.21|120.58|117.78|0
1657236000000|2022-07-07 23:20:00|121.07|118.27|120.82|118.02|121.13|118.33|120.82|118.02|0
1657236300000|2022-07-07 23:25:00|120.76|117.96|120.73|117.93|120.88|118.08|120.69|117.89|0
1657236600000|2022-07-07 23:30:00|120.69|117.89|120.75|117.95|121|118.2|120.69|117.89|0
1657236900000|2022-07-07 23:35:00|120.69|117.89|120.63|117.83|120.69|117.89|120.44|117.64|0
1657237200000|2022-07-07 23:40:00|120.75|117.95|120.5|117.7|121.06|118.26|120.29|117.49|0
1657237500000|2022-07-07 23:45:00|120.69|117.89|120.56|117.76|120.99|118.19|120.47|117.67|0
1657237800000|2022-07-07 23:50:00|120.53|117.73|120.62|117.82|120.87|118.07|120.5|117.7|0
1657238100000|2022-07-07 23:55:00|120.56|117.76|120.93|118.13|120.93|118.13|120.56|117.76|0
1657238400000|2022-07-08 00:00:00|120.9|118.1|120.55|117.75|120.9|118.1|119.63|116.83|0
1657238700000|2022-07-08 00:05:00|120.62|117.82|121.42|118.62|121.67|118.87|120.62|117.82|0
1657239000000|2022-07-08 00:10:00|121.45|118.65|121.48|118.68|121.54|118.74|121.17|118.37|0
1657239300000|2022-07-08 00:15:00|121.41|118.61|120.85|118.05|121.6|118.8|120.85|118.05|0
1657239600000|2022-07-08 00:20:00|120.79|117.99|121.07|118.27|121.47|118.67|120.79|117.99|0
1657239900000|2022-07-08 00:25:00|121.1|118.3|121.01|118.21|121.28|118.48|120.91|118.11|0
1657240200000|2022-07-08 00:30:00|121.03|118.23|121.19|118.39|121.28|118.48|120.88|118.08|0
1657240500000|2022-07-08 00:35:00|121.22|118.42|120.6|117.8|121.22|118.42|120.54|117.74|0
1657240800000|2022-07-08 00:40:00|120.54|117.74|120.16|117.36|120.6|117.8|119.68|116.88|0
1657241100000|2022-07-08 00:45:00|120.23|117.43|120.16|117.36|120.35|117.55|120.07|117.27|0
1657241400000|2022-07-08 00:50:00|120.13|117.33|119.85|117.05|120.25|117.45|119.64|116.84|0
1657241700000|2022-07-08 00:55:00|119.82|117.02|119.64|116.84|119.95|117.15|119.39|116.59|0
1657242000000|2022-07-08 01:00:00|119.67|116.87|120.09|117.29|120.09|117.29|119.45|116.65|0
1657242300000|2022-07-08 01:05:00|120.22|117.42|120.12|117.32|120.28|117.48|119.97|117.17|0
1657242600000|2022-07-08 01:10:00|120.15|117.35|119.72|116.92|120.15|117.35|119.66|116.86|0
1657242900000|2022-07-08 01:15:00|119.66|116.86|119.57|116.77|119.78|116.98|118.99|116.19|0
1657243200000|2022-07-08 01:20:00|119.59|116.79|119.62|116.82|119.84|117.04|119.53|116.73|0
1657243500000|2022-07-08 01:25:00|119.65|116.85|119.35|116.55|119.71|116.91|119.22|116.42|0
1657243800000|2022-07-08 01:30:00|119.32|116.52|119.89|117.09|119.96|117.16|119.13|116.33|0
1657244100000|2022-07-08 01:35:00|119.86|117.06|119.95|117.15|120.26|117.46|119.86|117.06|0
1657244400000|2022-07-08 01:40:00|120.01|117.21|119.52|116.72|120.14|117.34|119.46|116.66|0
1657244700000|2022-07-08 01:45:00|119.46|116.66|120.1|117.3|120.26|117.46|119.46|116.66|0
1657245000000|2022-07-08 01:50:00|120.07|117.27|120.56|117.76|120.75|117.95|120.01|117.21|0
1657245300000|2022-07-08 01:55:00|120.62|117.82|120.43|117.63|120.81|118.01|120.37|117.57|0
1657245600000|2022-07-08 02:00:00|120.37|117.57|120.31|117.51|120.37|117.57|120|117.2|0
1657245900000|2022-07-08 02:05:00|120.37|117.57|120.68|117.88|120.74|117.94|120.31|117.51|0
1657246200000|2022-07-08 02:10:00|120.71|117.91|120.37|117.57|120.71|117.91|120.18|117.38|0
1657246500000|2022-07-08 02:15:00|120.3|117.5|120.24|117.44|120.46|117.66|120.12|117.32|0
1657246800000|2022-07-08 02:20:00|120.18|117.38|120.11|117.31|120.24|117.44|119.99|117.19|0
1657247100000|2022-07-08 02:25:00|120.05|117.25|119.8|117|120.36|117.56|119.8|117|0
1657247400000|2022-07-08 02:30:00|119.68|116.88|120.54|117.74|120.66|117.86|119.35|116.55|0
1657247700000|2022-07-08 02:35:00|120.6|117.8|120.11|117.31|120.73|117.93|120.05|117.25|0
1657248000000|2022-07-08 02:40:00|120.14|117.34|120.6|117.8|120.6|117.8|119.98|117.18|0
1657248300000|2022-07-08 02:45:00|120.66|117.86|121.52|118.72|121.83|119.03|120.66|117.86|0
1657248600000|2022-07-08 02:50:00|121.62|118.82|121.21|118.41|121.71|118.91|121.06|118.26|0
1657248900000|2022-07-08 02:55:00|121.24|118.44|122.58|119.78|122.95|120.15|121.18|118.38|0
1657249200000|2022-07-08 03:00:00|122.51|119.71|122.29|119.49|123.01|120.21|121.95|119.15|0
1657249500000|2022-07-08 03:05:00|122.32|119.52|122.04|119.24|122.57|119.77|121.89|119.09|0
1657249800000|2022-07-08 03:10:00|122.01|119.21|121.82|119.02|122.26|119.46|121.51|118.71|0
1657250100000|2022-07-08 03:15:00|121.76|118.96|121.88|119.08|122.07|119.27|121.57|118.77|0
1657250400000|2022-07-08 03:20:00|121.91|119.11|121.54|118.74|122.13|119.33|121.54|118.74|0
1657250700000|2022-07-08 03:25:00|121.5|118.7|121.94|119.14|122.19|119.39|121.32|118.52|0
1657251000000|2022-07-08 03:30:00|121.81|119.01|121.69|118.89|121.81|119.01|120.94|118.14|0
1657251300000|2022-07-08 03:35:00|121.56|118.76|121.81|119.01|121.81|119.01|121.37|118.57|0
1657251600000|2022-07-08 03:40:00|121.75|118.95|122.43|119.63|122.55|119.75|121.68|118.88|0
1657251900000|2022-07-08 03:45:00|122.37|119.57|122.11|119.31|122.96|120.16|121.96|119.16|0
1657252200000|2022-07-08 03:50:00|122.18|119.38|122.3|119.5|122.65|119.85|122.11|119.31|0
1657252500000|2022-07-08 03:55:00|122.36|119.56|122.86|120.06|122.98|120.18|122.36|119.56|0
1657252800000|2022-07-08 04:00:00|122.83|120.03|122.14|119.34|122.92|120.12|122.11|119.31|0
1657253100000|2022-07-08 04:05:00|122.11|119.31|122.17|119.37|122.73|119.93|121.98|119.18|0
1657253400000|2022-07-08 04:10:00|122.1|119.3|122.54|119.74|122.66|119.86|122.04|119.24|0
1657253700000|2022-07-08 04:15:00|122.6|119.8|122.66|119.86|122.66|119.86|122.29|119.49|0
1657254000000|2022-07-08 04:20:00|122.6|119.8|122.41|119.61|122.63|119.83|122.41|119.61|0
1657254300000|2022-07-08 04:25:00|122.47|119.67|122.47|119.67|122.69|119.89|122.35|119.55|0
1657254600000|2022-07-08 04:30:00|122.28|119.48|122.31|119.51|122.4|119.6|121.84|119.04|0
1657254900000|2022-07-08 04:35:00|122.28|119.48|122.28|119.48|122.53|119.73|122.09|119.29|0
1657255200000|2022-07-08 04:40:00|122.34|119.54|122.34|119.54|122.53|119.73|122.15|119.35|0
1657255500000|2022-07-08 04:45:00|122.4|119.6|122.33|119.53|122.59|119.79|122.33|119.53|0
1657255800000|2022-07-08 04:50:00|122.37|119.57|122.21|119.41|122.46|119.66|122.21|119.41|0
1657256100000|2022-07-08 04:55:00|122.14|119.34|121.68|118.88|122.14|119.34|121.52|118.72|0
1657256400000|2022-07-08 05:00:00|121.64|118.84|122.14|119.34|122.14|119.34|121.46|118.66|0
1657256700000|2022-07-08 05:05:00|122.08|119.28|122.01|119.21|122.33|119.53|121.86|119.06|0
1657257000000|2022-07-08 05:10:00|122.07|119.27|122.26|119.46|122.32|119.52|121.76|118.96|0
1657257300000|2022-07-08 05:15:00|122.23|119.43|122.1|119.3|122.32|119.52|121.76|118.96|0
1657257600000|2022-07-08 05:20:00|122.13|119.33|122.69|119.89|122.69|119.89|122.13|119.33|0
1657257900000|2022-07-08 05:25:00|122.63|119.83|122.38|119.58|122.63|119.83|122|119.2|0
1657258200000|2022-07-08 05:30:00|122.44|119.64|122.19|119.39|122.63|119.83|122.12|119.32|0
1657258500000|2022-07-08 05:35:00|122.12|119.32|122.43|119.63|122.43|119.63|121.87|119.07|0
1657258800000|2022-07-08 05:40:00|122.5|119.7|123.12|120.32|123.25|120.45|122.37|119.57|0
1657259100000|2022-07-08 05:45:00|123.18|120.38|122.68|119.88|123.31|120.51|122.68|119.88|0
1657259400000|2022-07-08 05:50:00|122.74|119.94|123.56|120.76|123.56|120.76|122.68|119.88|0
1657259700000|2022-07-08 05:55:00|123.49|120.69|123.43|120.63|123.87|121.07|123.24|120.44|0
1657260000000|2022-07-08 06:00:00|123.3|120.5|123.05|120.25|123.3|120.5|122.67|119.87|0
1657260300000|2022-07-08 06:05:00|123.11|120.31|122.64|119.84|123.17|120.37|122.39|119.59|0
1657260600000|2022-07-08 06:10:00|122.61|119.81|122.57|119.77|122.64|119.84|122.11|119.31|0
1657260900000|2022-07-08 06:15:00|122.6|119.8|122.85|120.05|123.07|120.27|122.35|119.55|0
1657261200000|2022-07-08 06:20:00|122.79|119.99|123.29|120.49|123.29|120.49|122.76|119.96|0
1657261500000|2022-07-08 06:25:00|123.23|120.43|122.82|120.02|123.35|120.55|121.9|119.1|0
1657261800000|2022-07-08 06:30:00|122.85|120.05|123.07|120.27|123.1|120.3|122.79|119.99|0
1657262100000|2022-07-08 06:35:00|123.1|120.3|122.59|119.79|123.22|120.42|122.53|119.73|0
1657262400000|2022-07-08 06:40:00|122.66|119.86|122.53|119.73|122.72|119.92|122.47|119.67|0
1657262700000|2022-07-08 06:45:00|122.5|119.7|122.09|119.29|122.53|119.73|121.93|119.13|0
1657263000000|2022-07-08 06:50:00|122.15|119.35|121.77|118.97|122.15|119.35|121.71|118.91|0
1657263300000|2022-07-08 06:55:00|121.71|118.91|121.68|118.32|122.18|118.97|121.61|118.25|0
1657263600000|2022-07-08 07:00:00|121.74|118.38|122.11|118.75|122.36|119|121.55|118.19|0
1657263900000|2022-07-08 07:05:00|121.75|118.87|121.75|119.35|122.19|119.79|121.63|118.8|0
1657264200000|2022-07-08 07:10:00|121.72|119.32|121.81|119.41|122|119.6|121.19|118.79|0
1657264500000|2022-07-08 07:15:00|121.69|119.29|121.16|118.76|121.75|119.35|120.97|118.57|0
1657264800000|2022-07-08 07:20:00|121.19|118.79|120.75|118.35|121.31|118.91|120.63|118.23|0
1657265100000|2022-07-08 07:25:00|120.78|118.38|121.12|118.72|121.18|118.78|120.56|118.16|0
1657265400000|2022-07-08 07:30:00|121.15|118.75|120.19|117.79|121.15|118.75|120.06|117.66|0
1657265700000|2022-07-08 07:35:00|120.13|117.73|119.88|117.48|120.19|117.79|119.38|116.98|0
1657266000000|2022-07-08 07:40:00|119.85|117.45|120.49|118.09|120.55|118.15|119.63|117.23|0
1657266300000|2022-07-08 07:45:00|120.46|118.06|120.67|118.27|120.92|118.52|120.43|118.03|0
1657266600000|2022-07-08 07:50:00|120.71|118.31|121.17|118.77|121.42|119.02|120.64|118.24|0
1657266900000|2022-07-08 07:55:00|121.11|118.71|120.37|117.97|121.51|119.11|120.34|117.94|0
1657267200000|2022-07-08 08:00:00|120.31|117.91|120.31|117.91|120.56|118.16|120.24|117.84|0
1657267500000|2022-07-08 08:05:00|120.34|117.94|119.5|117.1|120.49|118.09|119.38|116.98|0
1657267800000|2022-07-08 08:10:00|119.44|117.04|119.78|117.38|119.93|117.53|119.19|116.79|0
1657268100000|2022-07-08 08:15:00|119.65|117.25|120.05|117.65|120.27|117.87|119.62|117.22|0
1657268400000|2022-07-08 08:20:00|120.3|117.9|120.67|118.27|120.98|118.58|120.21|117.81|0
1657268700000|2022-07-08 08:25:00|120.73|118.33|121.1|118.7|121.1|118.7|120.54|118.14|0
1657269000000|2022-07-08 08:30:00|121.16|118.76|121.6|119.2|121.69|119.29|121.16|118.76|0
1657269300000|2022-07-08 08:35:00|121.66|119.26|122|119.6|122.1|119.7|121.53|119.13|0
1657269600000|2022-07-08 08:40:00|122.03|119.63|121.53|119.13|122.09|119.69|121.53|119.13|0
1657269900000|2022-07-08 08:45:00|121.65|119.25|121.65|119.25|121.97|119.57|121.34|118.94|0
1657270200000|2022-07-08 08:50:00|121.68|119.28|121.03|118.63|121.84|119.44|120.96|118.56|0
1657270500000|2022-07-08 08:55:00|120.96|118.56|121.65|119.25|121.71|119.31|120.96|118.56|0
1657270800000|2022-07-08 09:00:00|121.62|119.22|122.63|120.23|122.82|120.42|121.52|119.12|0
1657271100000|2022-07-08 09:05:00|122.7|120.3|122.76|120.36|122.82|120.42|122.57|120.17|0
1657271400000|2022-07-08 09:10:00|122.82|120.42|122.94|120.54|123.01|120.61|122.44|120.04|0
1657271700000|2022-07-08 09:15:00|123.01|120.61|123.13|120.73|123.13|120.73|122.31|119.91|0
1657272000000|2022-07-08 09:20:00|123.19|120.79|122.62|120.22|123.38|120.98|122.56|120.16|0
1657272300000|2022-07-08 09:25:00|122.69|120.29|122.25|119.85|122.94|120.54|122.12|119.72|0
1657272600000|2022-07-08 09:30:00|122.22|119.82|121.49|119.09|122.34|119.94|121.43|119.03|0
1657272900000|2022-07-08 09:35:00|121.46|119.06|120.93|118.53|121.62|119.22|120.93|118.53|0
1657273200000|2022-07-08 09:40:00|120.81|118.41|120.49|118.09|120.99|118.59|120.28|117.88|0
1657273500000|2022-07-08 09:45:00|120.43|118.03|120.9|118.5|120.93|118.53|120.37|117.97|0
1657273800000|2022-07-08 09:50:00|121.05|118.65|120.92|118.52|121.11|118.71|120.61|118.21|0
1657274100000|2022-07-08 09:55:00|120.95|118.55|120.52|118.12|120.95|118.55|120.18|117.78|0
1657274400000|2022-07-08 10:00:00|120.61|118.21|120.3|117.9|120.61|118.21|120.05|117.65|0
1657274700000|2022-07-08 10:05:00|120.24|117.84|119.37|116.97|120.3|117.9|119.37|116.97|0
1657275000000|2022-07-08 10:10:00|119.4|117|119.09|116.69|120.69|118.29|118.84|116.44|0
1657275300000|2022-07-08 10:15:00|119.03|116.63|118.17|115.77|119.15|116.75|118.17|115.77|0
1657275600000|2022-07-08 10:20:00|118.11|115.71|117.92|115.52|118.53|116.13|117.83|115.43|0
1657275900000|2022-07-08 10:25:00|117.83|115.43|117.6|115.2|118.13|115.73|117.12|114.72|0
1657276200000|2022-07-08 10:30:00|117.66|115.26|117.63|115.23|117.97|115.57|117.18|114.78|0
1657276500000|2022-07-08 10:35:00|117.72|115.32|118.08|115.68|118.45|116.05|117.51|115.11|0
1657276800000|2022-07-08 10:40:00|118.02|115.62|118.2|115.8|118.39|115.99|118.02|115.62|0
1657277100000|2022-07-08 10:45:00|118.14|115.74|118.81|116.41|118.87|116.47|118.14|115.74|0
1657277400000|2022-07-08 10:50:00|118.75|116.35|119.91|117.51|119.98|117.58|118.66|116.26|0
1657277700000|2022-07-08 10:55:00|120.04|117.64|120.53|118.13|120.96|118.56|120.04|117.64|0
1657278000000|2022-07-08 11:00:00|120.47|118.07|120.03|117.63|120.47|118.07|119.85|117.45|0
1657278300000|2022-07-08 11:05:00|120|117.6|120.62|118.22|120.71|118.31|119.97|117.57|0
1657278600000|2022-07-08 11:10:00|120.59|118.19|120.09|117.69|120.65|118.25|119.78|117.38|0
1657278900000|2022-07-08 11:15:00|120.21|117.81|119.41|117.01|120.21|117.81|119.41|117.01|0
1657279200000|2022-07-08 11:20:00|119.44|117.04|118.86|116.46|119.66|117.26|118.79|116.39|0
1657279500000|2022-07-08 11:25:00|118.79|116.39|119.28|116.88|119.65|117.25|118.73|116.33|0
1657279800000|2022-07-08 11:30:00|119.22|116.82|119.1|116.7|119.31|116.91|118.79|116.39|0
1657280100000|2022-07-08 11:35:00|119.16|116.76|119.34|116.94|119.77|117.37|119.09|116.69|0
1657280400000|2022-07-08 11:40:00|119.43|117.03|119.8|117.4|120.2|117.8|119.28|116.88|0
1657280700000|2022-07-08 11:45:00|119.77|117.37|118.9|116.5|119.77|117.37|118.9|116.5|0
1657281000000|2022-07-08 11:50:00|118.97|116.57|118.99|116.59|119.33|116.93|118.72|116.32|0
1657281300000|2022-07-08 11:55:00|119.02|116.62|119.33|116.93|119.82|117.42|118.99|116.59|0
1657281600000|2022-07-08 12:00:00|119.39|116.99|118.71|116.31|119.51|117.11|118.71|116.31|0
1657281900000|2022-07-08 12:05:00|118.77|116.37|119.14|116.74|119.39|116.99|118.77|116.37|0
1657282200000|2022-07-08 12:10:00|119.2|116.8|118.65|116.25|119.26|116.86|118.59|116.19|0
1657282500000|2022-07-08 12:15:00|118.71|116.31|118.77|116.37|118.83|116.43|118.28|115.88|0
1657282800000|2022-07-08 12:20:00|118.71|116.31|118.7|116.3|118.89|116.49|118.16|115.76|0
1657283100000|2022-07-08 12:25:00|118.74|116.34|118.73|116.33|119.07|116.67|118.4|116|0
1657283400000|2022-07-08 12:30:00|118.76|116.36|122.21|119.81|123.66|121.26|118.76|116.36|0
1657283700000|2022-07-08 12:35:00|121.78|119.38|121.84|119.44|122.84|120.44|120.72|118.32|0
1657284000000|2022-07-08 12:40:00|121.71|119.31|124.36|121.96|124.42|122.02|121.71|119.31|0
1657284300000|2022-07-08 12:45:00|124.23|121.83|125.8|123.4|126.92|124.52|123.72|121.32|0
1657284600000|2022-07-08 12:50:00|125.87|123.47|124.26|121.86|125.87|123.47|123.82|121.42|0
1657284900000|2022-07-08 12:55:00|124.33|121.93|122.68|120.28|124.33|121.93|122.55|120.15|0
1657285200000|2022-07-08 13:00:00|122.71|120.31|121.64|119.24|122.71|120.31|121.48|119.08|0
1657285500000|2022-07-08 13:05:00|121.79|119.39|122.23|119.83|122.92|120.52|121.48|119.08|0
1657285800000|2022-07-08 13:10:00|122.14|119.74|122.9|120.5|123.72|121.32|121.98|119.58|0
1657286100000|2022-07-08 13:15:00|122.84|120.44|122.52|120.12|123.53|121.13|122.46|120.06|0
1657286400000|2022-07-08 13:20:00|122.46|120.06|122.83|120.43|123.33|120.93|122.46|120.06|0
1657286700000|2022-07-08 13:25:00|122.77|120.37|122.51|120.11|123.46|121.06|122.39|119.99|0
1657287000000|2022-07-08 13:30:00|122.61|120.21|122.14|119.74|123.65|121.25|121.51|119.11|0
1657287300000|2022-07-08 13:35:00|122.54|120.14|120.77|118.37|123.11|120.71|120.39|117.99|0
1657287600000|2022-07-08 13:40:00|120.95|118.55|118.95|116.55|121.7|119.3|117.79|115.39|0
1657287900000|2022-07-08 13:45:00|118.86|116.46|121.82|119.42|122|119.6|118.22|115.82|0
1657288200000|2022-07-08 13:50:00|121.94|119.54|123.46|121.06|124.1|121.7|121.82|119.42|0
1657288500000|2022-07-08 13:55:00|123.78|121.38|121.19|118.79|124.09|121.69|121.19|118.79|0
1657288800000|2022-07-08 14:00:00|121.51|119.11|120.88|118.48|123.54|121.14|120.88|118.48|0
1657289100000|2022-07-08 14:05:00|120.82|118.42|121.44|119.04|122.52|120.12|120.82|118.42|0
1657289400000|2022-07-08 14:10:00|121.76|119.36|119.69|117.29|121.95|119.55|119.44|117.04|0
1657289700000|2022-07-08 14:15:00|119.56|117.16|119.5|117.1|119.94|117.54|119.06|116.66|0
1657290000000|2022-07-08 14:20:00|119.53|117.13|117.77|115.37|120.12|117.72|117.77|115.37|0
1657290300000|2022-07-08 14:25:00|117.7|115.3|115.09|112.69|117.7|115.3|114.43|112.03|0
1657290600000|2022-07-08 14:30:00|114.85|112.45|114.66|112.26|115.15|112.75|114.25|111.85|0
1657290900000|2022-07-08 14:35:00|114.6|112.2|114.06|111.66|114.84|112.44|113.29|110.89|0
1657291200000|2022-07-08 14:40:00|114|111.6|112.77|110.37|116.91|114.51|112.77|110.37|0
1657291500000|2022-07-08 14:45:00|112.83|110.43|113.07|110.67|113.13|110.73|112.59|110.19|0
1657291800000|2022-07-08 14:50:00|113.13|110.73|114.65|112.25|114.98|112.58|113.01|110.61|0
1657292100000|2022-07-08 14:55:00|114.62|112.22|113.12|110.72|114.62|112.22|112.74|110.34|0
1657292400000|2022-07-08 15:00:00|112.94|110.54|113|110.6|113.54|111.14|112.47|110.07|0
1657292700000|2022-07-08 15:05:00|112.94|110.54|111.34|108.94|113.53|111.13|111.28|108.88|0
1657293000000|2022-07-08 15:10:00|111.4|109|112.49|110.09|112.58|110.18|111.16|108.76|0
1657293300000|2022-07-08 15:15:00|112.46|110.06|112.87|110.47|113.17|110.77|112.1|109.7|0
1657293600000|2022-07-08 15:20:00|112.81|110.41|111.98|109.58|112.81|110.41|111.69|109.29|0
1657293900000|2022-07-08 15:25:00|111.86|109.46|111.1|108.7|111.89|109.49|110.39|107.99|0
1657294200000|2022-07-08 15:30:00|111.04|108.64|110.68|108.28|111.62|109.22|110.51|108.11|0
1657294500000|2022-07-08 15:35:00|110.62|108.22|111.74|109.34|112.27|109.87|110.62|108.22|0
1657294800000|2022-07-08 15:40:00|111.68|109.28|112.33|109.93|112.56|110.16|111.62|109.22|0
1657295100000|2022-07-08 15:45:00|112.15|109.75|113.63|111.23|114.08|111.68|112.15|109.75|0
1657295400000|2022-07-08 15:50:00|113.69|111.29|112.86|110.46|113.81|111.41|112.68|110.28|0
1657295700000|2022-07-08 15:55:00|112.92|110.52|113.63|111.23|114.32|111.92|112.62|110.22|0
1657296000000|2022-07-08 16:00:00|113.57|111.17|114.29|111.89|114.41|112.01|113.57|111.17|0
1657296300000|2022-07-08 16:05:00|114.35|111.95|116.03|113.63|116.27|113.87|114.29|111.89|0
1657296600000|2022-07-08 16:10:00|116.09|113.69|115.6|113.2|116.09|113.69|114.82|112.42|0
1657296900000|2022-07-08 16:15:00|115.78|113.38|114.81|112.41|115.9|113.5|114.81|112.41|0
1657297200000|2022-07-08 16:20:00|114.87|112.47|116.38|113.98|116.5|114.1|114.51|112.11|0
1657297500000|2022-07-08 16:25:00|116.2|113.8|117.72|115.32|117.85|115.45|116.05|113.65|0
1657297800000|2022-07-08 16:30:00|117.85|115.45|118.09|115.69|118.65|116.25|117.36|114.96|0
1657298100000|2022-07-08 16:35:00|118.15|115.75|119.32|116.92|119.38|116.98|117.47|115.07|0
1657298400000|2022-07-08 16:40:00|119.45|117.05|118.82|116.42|120.07|117.67|118.76|116.36|0
1657298700000|2022-07-08 16:45:00|118.89|116.49|118.45|116.05|120.07|117.67|118.33|115.93|0
1657299000000|2022-07-08 16:50:00|118.51|116.11|119.44|117.04|120.12|117.72|118.39|115.99|0
1657299300000|2022-07-08 16:55:00|119.5|117.1|119.9|117.5|120.12|117.72|118.76|116.36|0
1657299600000|2022-07-08 17:00:00|120.06|117.66|120.56|118.16|121.06|118.66|119.37|116.97|0
1657299900000|2022-07-08 17:05:00|120.62|118.22|118.92|116.52|120.62|118.22|117.78|115.38|0
1657300200000|2022-07-08 17:10:00|118.86|116.46|118.55|116.15|118.98|116.58|118.18|115.78|0
1657300500000|2022-07-08 17:15:00|118.61|116.21|119.04|116.64|119.6|117.2|118.55|116.15|0
1657300800000|2022-07-08 17:20:00|119.16|116.76|119.22|116.82|119.47|117.07|118.92|116.52|0
1657301100000|2022-07-08 17:25:00|119.16|116.76|117.1|114.7|119.16|116.76|116.47|114.07|0
1657301400000|2022-07-08 17:30:00|117.04|114.64|117.35|114.95|117.72|115.32|117.04|114.64|0
1657301700000|2022-07-08 17:35:00|117.29|114.89|117.1|114.7|118.02|115.62|116.92|114.52|0
1657302000000|2022-07-08 17:40:00|117.04|114.64|116.85|114.45|117.16|114.76|116.43|114.03|0
1657302300000|2022-07-08 17:45:00|116.98|114.58|115.01|112.61|117.28|114.88|114.89|112.49|0
1657302600000|2022-07-08 17:50:00|114.95|112.55|114.7|112.3|115.25|112.85|114.46|112.06|0
1657302900000|2022-07-08 17:55:00|114.76|112.36|116.12|113.72|116.55|114.15|114.7|112.3|0
1657303200000|2022-07-08 18:00:00|116.18|113.78|116.06|113.66|117.1|114.7|115.82|113.42|0
1657303500000|2022-07-08 18:05:00|116|113.6|114.79|112.39|116|113.6|114.61|112.21|0
1657303800000|2022-07-08 18:10:00|114.85|112.45|114.97|112.57|115.39|112.99|114.79|112.39|0
1657304100000|2022-07-08 18:15:00|114.91|112.51|114.6|112.2|115.33|112.93|114.6|112.2|0
1657304400000|2022-07-08 18:20:00|114.54|112.14|113.8|111.4|114.91|112.51|113.38|110.98|0
1657304700000|2022-07-08 18:25:00|113.92|111.52|113.44|111.04|114.21|111.81|113.26|110.86|0
1657305000000|2022-07-08 18:30:00|113.32|110.92|112.72|110.32|113.55|111.15|112.72|110.32|0
1657305300000|2022-07-08 18:35:00|112.66|110.26|112.6|110.2|113.13|110.73|112.24|109.84|0
1657305600000|2022-07-08 18:40:00|112.54|110.14|112.28|109.88|113.35|110.95|112.28|109.88|0
1657305900000|2022-07-08 18:45:00|112.34|109.94|113.28|110.88|113.28|110.88|112.22|109.82|0
1657306200000|2022-07-08 18:50:00|113.16|110.76|114.11|111.71|114.17|111.77|112.81|110.41|0
1657306500000|2022-07-08 18:55:00|114.17|111.77|112.68|110.28|114.35|111.95|112.68|110.28|0
1657306800000|2022-07-08 19:00:00|112.8|110.4|112.27|109.87|113.4|111|112.03|109.63|0
1657307100000|2022-07-08 19:05:00|112.21|109.81|113.81|111.41|113.96|111.56|112.21|109.81|0
1657307400000|2022-07-08 19:10:00|113.75|111.35|112.8|110.4|113.99|111.59|112.38|109.98|0
1657307700000|2022-07-08 19:15:00|112.68|110.28|113.27|110.87|113.63|111.23|112.68|110.28|0
1657308000000|2022-07-08 19:20:00|113.21|110.81|113.86|111.46|113.86|111.46|112.85|110.45|0
1657308300000|2022-07-08 19:25:00|113.8|111.4|113.86|111.46|114.22|111.82|113.56|111.16|0
1657308600000|2022-07-08 19:30:00|113.8|111.4|114.81|112.41|115.3|112.9|113.56|111.16|0
1657308900000|2022-07-08 19:35:00|114.75|112.35|114.87|112.47|115.42|113.02|114.03|111.63|0
1657309200000|2022-07-08 19:40:00|114.81|112.41|114.08|111.68|114.99|112.59|113.91|111.51|0
1657309500000|2022-07-08 19:45:00|114.26|111.86|115.13|112.73|115.34|112.94|114.08|111.68|0
1657309800000|2022-07-08 19:50:00|115.28|112.88|114.98|112.58|115.95|113.55|114.74|112.34|0
1657310100000|2022-07-08 19:55:00|115.04|112.64|116.19|113.79|116.73|114.33|114.44|112.04|0
1657310400000|2022-07-08 20:00:00|116.25|113.85|115.64|113.24|116.49|114.09|115.4|113|0
1657310700000|2022-07-08 20:05:00|115.58|113.18|115.57|113.17|115.76|113.36|115.33|112.93|0
1657311000000|2022-07-08 20:10:00|115.51|113.11|115.27|112.87|115.63|113.23|115.21|112.81|0
1657498500000|2022-07-11 00:15:00|117.22|114.42|117.62|114.82|117.71|114.91|117.22|114.42|0
1657498800000|2022-07-11 00:20:00|117.58|114.78|116.97|114.17|117.58|114.78|116.72|113.92|0
1657499100000|2022-07-11 00:25:00|117.03|114.23|116.6|113.8|117.03|114.23|116.23|113.43|0
1657499400000|2022-07-11 00:30:00|116.53|113.73|117.02|114.22|117.02|114.22|116.05|113.25|0
1657499700000|2022-07-11 00:35:00|116.96|114.16|116.96|114.16|117.2|114.4|116.78|113.98|0
1657500000000|2022-07-11 00:40:00|116.9|114.1|117.14|114.34|117.2|114.4|116.71|113.91|0
1657500300000|2022-07-11 00:45:00|117.2|114.4|117.14|114.34|117.2|114.4|116.83|114.03|0
1657500600000|2022-07-11 00:50:00|117.2|114.4|116.71|113.91|117.2|114.4|116.64|113.84|0
1657500900000|2022-07-11 00:55:00|116.74|113.94|116.67|113.87|116.74|113.94|116.21|113.41|0
1657501200000|2022-07-11 01:00:00|116.7|113.9|117.56|114.76|117.56|114.76|116.64|113.84|0
1657501500000|2022-07-11 01:05:00|117.68|114.88|118.11|115.31|118.61|115.81|117.68|114.88|0
1657501800000|2022-07-11 01:10:00|118.02|115.22|117.68|114.88|118.36|115.56|117.68|114.88|0
1657502100000|2022-07-11 01:15:00|117.62|114.82|118.39|115.59|118.73|115.93|117.62|114.82|0
1657502400000|2022-07-11 01:20:00|118.42|115.62|119.16|116.36|119.16|116.36|118.36|115.56|0
1657502700000|2022-07-11 01:25:00|119.1|116.3|119.41|116.61|119.41|116.61|118.85|116.05|0
1657503000000|2022-07-11 01:30:00|119.35|116.55|119|116.2|119.41|116.61|118.66|115.86|0
1657503300000|2022-07-11 01:35:00|118.97|116.17|119.4|116.6|119.91|117.11|118.97|116.17|0
1657503600000|2022-07-11 01:40:00|119.47|116.67|119.15|116.35|119.53|116.73|118.87|116.07|0
1657503900000|2022-07-11 01:45:00|119.21|116.41|119.34|116.54|119.62|116.82|118.97|116.17|0
1657504200000|2022-07-11 01:50:00|119.4|116.6|120.46|117.66|120.78|117.98|119.4|116.6|0
1657504500000|2022-07-11 01:55:00|120.53|117.73|120.77|117.97|120.9|118.1|120.21|117.41|0
1657504800000|2022-07-11 02:00:00|120.84|118.04|121.21|118.41|121.31|118.51|120.56|117.76|0
1657505100000|2022-07-11 02:05:00|121.28|118.48|121.15|118.35|121.4|118.6|120.83|118.03|0
1657505400000|2022-07-11 02:10:00|121.21|118.41|121.34|118.54|121.4|118.6|120.93|118.13|0
1657505700000|2022-07-11 02:15:00|121.31|118.51|121.4|118.6|121.4|118.6|121.27|118.47|0
1657506000000|2022-07-11 02:20:00|121.33|118.53|121.01|118.21|121.4|118.6|120.83|118.03|0
1657506300000|2022-07-11 02:25:00|121.08|118.28|120.76|117.96|121.14|118.34|120.76|117.96|0
1657506600000|2022-07-11 02:30:00|120.7|117.9|120.54|117.74|121.07|118.27|120.44|117.64|0
1657506900000|2022-07-11 02:35:00|120.57|117.77|120.63|117.83|121.01|118.21|120.38|117.58|0
1657507200000|2022-07-11 02:40:00|120.6|117.8|120.31|117.51|120.69|117.89|120.25|117.45|0
1657507500000|2022-07-11 02:45:00|120.37|117.57|120.75|117.95|120.91|118.11|120.31|117.51|0
1657507800000|2022-07-11 02:50:00|120.72|117.92|121.32|118.52|121.32|118.52|120.72|117.92|0
1657508100000|2022-07-11 02:55:00|121.38|118.58|121.25|118.45|121.38|118.58|120.93|118.13|0
1657508400000|2022-07-11 03:00:00|121.31|118.51|121.31|118.51|121.38|118.58|121.12|118.32|0
1657508700000|2022-07-11 03:05:00|121.37|118.57|120.99|118.19|121.37|118.57|120.93|118.13|0
1657509000000|2022-07-11 03:10:00|121.06|118.26|121.88|119.08|122.04|119.24|120.8|118|0
1657509300000|2022-07-11 03:15:00|121.85|119.05|121.56|118.76|122.26|119.46|121.53|118.73|0
1657509600000|2022-07-11 03:20:00|121.49|118.69|121.36|118.56|121.94|119.14|121.3|118.5|0
1657509900000|2022-07-11 03:25:00|121.33|118.53|121.17|118.37|121.52|118.72|121.05|118.25|0
1657510200000|2022-07-11 03:30:00|121.11|118.31|120.98|118.18|121.36|118.56|120.98|118.18|0
1657510500000|2022-07-11 03:35:00|121.04|118.24|120.6|117.8|121.11|118.31|120.6|117.8|0
1657510800000|2022-07-11 03:40:00|120.72|117.92|121.1|118.3|121.16|118.36|120.66|117.86|0
1657511100000|2022-07-11 03:45:00|121.04|118.24|120.85|118.05|121.23|118.43|120.78|117.98|0
1657511400000|2022-07-11 03:50:00|120.91|118.11|120.97|118.17|121.1|118.3|120.85|118.05|0
1657511700000|2022-07-11 03:55:00|121.03|118.23|120.78|117.98|121.09|118.29|120.71|117.91|0
1657512000000|2022-07-11 04:00:00|120.71|117.91|120.59|117.79|120.78|117.98|120.4|117.6|0
1657512300000|2022-07-11 04:05:00|120.65|117.85|120.71|117.91|120.77|117.97|120.65|117.85|0
1657512600000|2022-07-11 04:10:00|120.68|117.88|121.15|118.35|121.21|118.41|120.39|117.59|0
1657512900000|2022-07-11 04:15:00|121.08|118.28|121.27|118.47|121.34|118.54|121.08|118.28|0
1657513200000|2022-07-11 04:20:00|121.24|118.44|121.58|118.78|121.77|118.97|121.18|118.38|0
1657513500000|2022-07-11 04:25:00|121.62|118.82|121.58|118.78|121.77|118.97|121.46|118.66|0
1657513800000|2022-07-11 04:30:00|121.61|118.81|121.2|118.4|121.83|119.03|120.86|118.06|0
1657514100000|2022-07-11 04:35:00|121.17|118.37|121.32|118.52|121.45|118.65|121.07|118.27|0
1657514400000|2022-07-11 04:40:00|121.26|118.46|121.83|119.03|121.86|119.06|121.26|118.46|0
1657514700000|2022-07-11 04:45:00|121.76|118.96|121.76|118.96|121.76|118.96|121.48|118.68|0
1657515000000|2022-07-11 04:50:00|121.82|119.02|121.76|118.96|122.08|119.28|121.63|118.83|0
1657515300000|2022-07-11 04:55:00|121.82|119.02|121.88|119.08|122.01|119.21|121.69|118.89|0
1657515600000|2022-07-11 05:00:00|121.95|119.15|122.01|119.21|122.26|119.46|121.88|119.08|0
1657515900000|2022-07-11 05:05:00|122.07|119.27|122.13|119.33|122.2|119.4|121.69|118.89|0
1657516200000|2022-07-11 05:10:00|122.19|119.39|122.07|119.27|122.32|119.52|122|119.2|0
1657516500000|2022-07-11 05:15:00|122|119.2|121.62|118.82|122|119.2|121.49|118.69|0
1657516800000|2022-07-11 05:20:00|121.56|118.76|121.3|118.5|121.68|118.88|121.24|118.44|0
1657517100000|2022-07-11 05:25:00|121.24|118.44|121.55|118.75|121.87|119.07|121.24|118.44|0
1657517400000|2022-07-11 05:30:00|121.61|118.81|121.9|119.1|122.12|119.32|121.55|118.75|0
1657517700000|2022-07-11 05:35:00|121.87|119.07|121.61|118.81|121.99|119.19|121.55|118.75|0
1657518000000|2022-07-11 05:40:00|121.67|118.87|121.42|118.62|121.86|119.06|121.29|118.49|0
1657518300000|2022-07-11 05:45:00|121.35|118.55|121.79|118.99|121.86|119.06|121.29|118.49|0
1657518600000|2022-07-11 05:50:00|121.86|119.06|122.49|119.69|122.68|119.88|121.79|118.99|0
1657518900000|2022-07-11 05:55:00|122.55|119.75|122.49|119.69|122.81|120.01|122.14|119.34|0
1657519200000|2022-07-11 06:00:00|122.55|119.75|121.85|119.05|122.81|120.01|121.66|118.86|0
1657519500000|2022-07-11 06:05:00|121.79|118.99|124.47|121.67|125.08|122.28|121.79|118.99|0
1657519800000|2022-07-11 06:10:00|124.34|121.54|124.84|122.04|126.38|123.58|122.52|119.72|0
1657520100000|2022-07-11 06:15:00|124.91|122.11|124.03|121.23|124.97|122.17|124|121.2|0
1657520400000|2022-07-11 06:20:00|124|121.2|123.9|121.1|124.19|121.39|123.68|120.88|0
1657520700000|2022-07-11 06:25:00|123.87|121.07|123.48|120.68|124|121.2|123.29|120.49|0
1657521000000|2022-07-11 06:30:00|123.42|120.62|123.26|120.46|123.61|120.81|122.97|120.17|0
1657521300000|2022-07-11 06:35:00|123.22|120.42|123.32|120.52|123.54|120.74|122.97|120.17|0
1657521600000|2022-07-11 06:40:00|123.35|120.55|123.54|120.74|123.8|121|123.22|120.42|0
1657521900000|2022-07-11 06:45:00|123.6|120.8|123.73|120.93|123.86|121.06|123.47|120.67|0
1657522200000|2022-07-11 06:50:00|123.76|120.96|124.78|121.98|124.85|122.05|123.73|120.93|0
1657522500000|2022-07-11 06:55:00|124.85|122.05|124.62|121.82|124.85|122.05|124.2|121.4|0
1657522800000|2022-07-11 07:00:00|124.59|121.79|124.13|121.33|125.36|122.56|124.1|121.3|0
1657523100000|2022-07-11 07:05:00|124.03|121.63|123.07|120.67|124.09|121.69|122.59|120.19|0
1657523400000|2022-07-11 07:10:00|123.16|120.76|123.29|120.89|123.29|120.89|122.39|119.99|0
1657523700000|2022-07-11 07:15:00|123.41|121.01|122.49|120.09|123.67|121.27|122.45|120.05|0
1657524000000|2022-07-11 07:20:00|122.45|120.05|122.36|119.96|122.65|120.25|121.69|119.29|0
1657524300000|2022-07-11 07:25:00|122.39|119.99|122.99|120.59|123.09|120.69|122.2|119.8|0
1657524600000|2022-07-11 07:30:00|122.9|120.5|122.07|119.67|123.34|120.94|122|119.6|0
1657524900000|2022-07-11 07:35:00|122|119.6|122.25|119.85|122.32|119.92|121.4|119|0
1657525200000|2022-07-11 07:40:00|122.19|119.79|122.57|120.17|122.76|120.36|122.06|119.66|0
1657525500000|2022-07-11 07:45:00|122.44|120.04|123.01|120.61|123.2|120.8|121.9|119.5|0
1657525800000|2022-07-11 07:50:00|122.95|120.55|123.11|120.71|123.33|120.93|122.63|120.23|0
1657526100000|2022-07-11 07:55:00|123.07|120.67|122.88|120.48|123.2|120.8|122.56|120.16|0
1657526400000|2022-07-11 08:00:00|122.85|120.45|123.07|120.67|123.2|120.8|122.37|119.97|0
1657526700000|2022-07-11 08:05:00|123.04|120.64|122.3|119.9|123.07|120.67|122.08|119.68|0
1657527000000|2022-07-11 08:10:00|122.43|120.03|121.57|119.17|122.43|120.03|121.03|118.63|0
1657527300000|2022-07-11 08:15:00|121.48|119.08|121.03|118.63|121.82|119.42|120.78|118.38|0
1657527600000|2022-07-11 08:20:00|121|118.6|121.22|118.82|121.85|119.45|120.84|118.44|0
1657527900000|2022-07-11 08:25:00|121.28|118.88|121.85|119.45|121.85|119.45|121.03|118.63|0
1657528200000|2022-07-11 08:30:00|121.91|119.51|121.34|118.94|121.91|119.51|121.28|118.88|0
1657528500000|2022-07-11 08:35:00|121.4|119|121.64|119.24|122.27|119.87|120.57|118.17|0
1657528800000|2022-07-11 08:40:00|121.58|119.18|121.53|119.13|121.96|119.56|121.06|118.66|0
1657529100000|2022-07-11 08:45:00|121.56|119.16|121.53|119.13|121.75|119.35|121.4|119|0
1657529400000|2022-07-11 08:50:00|121.43|119.03|121.34|118.94|122|119.6|121.12|118.72|0
1657529700000|2022-07-11 08:55:00|121.37|118.97|121.62|119.22|122|119.6|121.37|118.97|0
1657530000000|2022-07-11 09:00:00|121.68|119.28|120.7|118.3|122.09|119.69|120.67|118.27|0
1657530300000|2022-07-11 09:05:00|120.73|118.33|120.66|118.26|121.08|118.68|120.48|118.08|0
1657530600000|2022-07-11 09:10:00|120.63|118.23|120.41|118.01|120.79|118.39|120.04|117.64|0
1657530900000|2022-07-11 09:15:00|120.32|117.92|120.41|118.01|120.6|118.2|120.07|117.67|0
1657531200000|2022-07-11 09:20:00|120.47|118.07|120.47|118.07|120.94|118.54|120.35|117.95|0
1657531500000|2022-07-11 09:25:00|120.41|118.01|120.78|118.38|120.97|118.57|119.97|117.57|0
1657531800000|2022-07-11 09:30:00|120.97|118.57|121.38|118.98|121.51|119.11|120.81|118.41|0
1657532100000|2022-07-11 09:35:00|121.41|119.01|121.12|118.72|121.47|119.07|120.84|118.44|0
1657532400000|2022-07-11 09:40:00|121.09|118.69|121.4|119|121.5|119.1|120.84|118.44|0
1657532700000|2022-07-11 09:45:00|121.34|118.94|121.4|119|121.46|119.06|120.9|118.5|0
1657533000000|2022-07-11 09:50:00|121.37|118.97|121.52|119.12|121.52|119.12|121.18|118.78|0
1657533300000|2022-07-11 09:55:00|121.46|119.06|121.52|119.12|121.56|119.16|121.33|118.93|0
1657533600000|2022-07-11 10:00:00|121.49|119.09|121.33|118.93|121.96|119.56|121.33|118.93|0
1657533900000|2022-07-11 10:05:00|121.39|118.99|120.73|118.33|121.39|118.99|120.38|117.98|0
1657534200000|2022-07-11 10:10:00|120.82|118.42|120.38|117.98|120.82|118.42|120.38|117.98|0
1657534500000|2022-07-11 10:15:00|120.29|117.89|119.5|117.1|120.38|117.98|119.44|117.04|0
1657534800000|2022-07-11 10:20:00|119.47|117.07|119.62|117.22|119.88|117.48|119.25|116.85|0
1657535100000|2022-07-11 10:25:00|119.66|117.26|120.28|117.88|120.28|117.88|119.44|117.04|0
1657535400000|2022-07-11 10:30:00|120.31|117.91|120.94|118.54|121.06|118.66|120.22|117.82|0
1657535700000|2022-07-11 10:35:00|121|118.6|120.81|118.41|121.13|118.73|120.49|118.09|0
1657536000000|2022-07-11 10:40:00|120.93|118.53|120.3|117.9|120.93|118.53|120.18|117.78|0
1657536300000|2022-07-11 10:45:00|120.18|117.78|120.11|117.71|120.24|117.84|119.8|117.4|0
1657536600000|2022-07-11 10:50:00|120.05|117.65|121.05|118.65|121.09|118.69|119.99|117.59|0
1657536900000|2022-07-11 10:55:00|121.12|118.72|120.55|118.15|121.12|118.72|120.52|118.12|0
1657537200000|2022-07-11 11:00:00|120.61|118.21|119.92|117.52|120.61|118.21|119.79|117.39|0
1657537500000|2022-07-11 11:05:00|119.98|117.58|119.79|117.39|120.01|117.61|119.6|117.2|0
1657537800000|2022-07-11 11:10:00|119.82|117.42|119.91|117.51|120.07|117.67|119.6|117.2|0
1657538100000|2022-07-11 11:15:00|119.88|117.48|119.97|117.57|120.1|117.7|119.72|117.32|0
1657538400000|2022-07-11 11:20:00|119.94|117.54|120.41|118.01|120.47|118.07|119.85|117.45|0
1657538700000|2022-07-11 11:25:00|120.47|118.07|121.13|118.73|121.16|118.76|120.47|118.07|0
1657539000000|2022-07-11 11:30:00|121.1|118.7|120.97|118.57|121.16|118.76|120.66|118.26|0
1657539300000|2022-07-11 11:35:00|121.03|118.63|121.22|118.82|121.28|118.88|120.84|118.44|0
1657539600000|2022-07-11 11:40:00|121.28|118.88|121.76|119.36|122.01|119.61|121.28|118.88|0
1657539900000|2022-07-11 11:45:00|121.85|119.45|121.91|119.51|122.17|119.77|121.79|119.39|0
1657540200000|2022-07-11 11:50:00|121.97|119.57|122.04|119.64|122.42|120.02|121.78|119.38|0
1657540500000|2022-07-11 11:55:00|122.01|119.61|122.35|119.95|122.74|120.34|121.97|119.57|0
1657540800000|2022-07-11 12:00:00|122.39|119.99|122.48|120.08|122.61|120.21|122.1|119.7|0
1657541100000|2022-07-11 12:05:00|122.54|120.14|121.9|119.5|122.86|120.46|121.78|119.38|0
1657541400000|2022-07-11 12:10:00|121.97|119.57|121.84|119.44|121.97|119.57|121.46|119.06|0
1657541700000|2022-07-11 12:15:00|121.78|119.38|121.84|119.44|122.09|119.69|121.71|119.31|0
1657542000000|2022-07-11 12:20:00|121.77|119.37|121.14|118.74|121.77|119.37|121.01|118.61|0
1657542300000|2022-07-11 12:25:00|121.2|118.8|121.51|119.11|121.74|119.34|121.14|118.74|0
1657542600000|2022-07-11 12:30:00|121.45|119.05|122.02|119.62|122.21|119.81|121.1|118.7|0
1657542900000|2022-07-11 12:35:00|122.08|119.68|122.4|120|122.4|120|121.89|119.49|0
1657543200000|2022-07-11 12:40:00|122.43|120.03|122.52|120.12|123.03|120.63|122.21|119.81|0
1657543500000|2022-07-11 12:45:00|122.46|120.06|122.9|120.5|123.35|120.95|122.4|120|0
1657543800000|2022-07-11 12:50:00|122.84|120.44|122.14|119.74|122.9|120.5|121.95|119.55|0
1657544100000|2022-07-11 12:55:00|122.07|119.67|121.88|119.48|122.39|119.99|121.63|119.23|0
1657544400000|2022-07-11 13:00:00|121.82|119.42|121.5|119.1|121.94|119.54|121.31|118.91|0
1657544700000|2022-07-11 13:05:00|121.56|119.16|121.75|119.35|121.94|119.54|121.12|118.72|0
1657545000000|2022-07-11 13:10:00|121.81|119.41|122.44|120.04|122.44|120.04|121.62|119.22|0
1657545300000|2022-07-11 13:15:00|122.51|120.11|121.74|119.34|122.51|120.11|121.52|119.12|0
1657545600000|2022-07-11 13:20:00|121.81|119.41|121.58|119.18|121.87|119.47|121.49|119.09|0
1657545900000|2022-07-11 13:25:00|121.61|119.21|122.5|120.1|122.5|120.1|121.55|119.15|0
1657546200000|2022-07-11 13:30:00|122.25|119.85|121.29|118.89|122.5|120.1|119.78|117.38|0
1657546500000|2022-07-11 13:35:00|121.73|119.33|124.57|122.17|124.57|122.17|120.92|118.52|0
1657546800000|2022-07-11 13:40:00|124.63|122.23|125.06|122.66|125.78|123.38|124.06|121.66|0
1657547100000|2022-07-11 13:45:00|125.19|122.79|126.1|123.7|127.22|124.82|125.19|122.79|0
1657547400000|2022-07-11 13:50:00|126.24|123.84|126.39|123.99|127.42|125.02|125.58|123.18|0
1657547700000|2022-07-11 13:55:00|126.65|124.25|125.89|123.49|126.65|124.25|125.04|122.64|0
1657548000000|2022-07-11 14:00:00|126.22|123.82|127.33|124.93|127.73|125.33|126.22|123.82|0
1657548300000|2022-07-11 14:05:00|127.26|124.86|126.61|124.21|127.92|125.52|125.89|123.49|0
1657548600000|2022-07-11 14:10:00|126.74|124.34|125.39|122.99|126.74|124.34|124.39|121.99|0
1657548900000|2022-07-11 14:15:00|125.36|122.96|126.14|123.74|126.2|123.8|124.06|121.66|0
1657549200000|2022-07-11 14:20:00|126.07|123.67|128.12|125.72|128.99|126.59|125.81|123.41|0
1657549500000|2022-07-11 14:25:00|128.35|125.95|127.26|124.86|128.35|125.95|126.81|124.41|0
1657549800000|2022-07-11 14:30:00|127.39|124.99|126.13|123.73|127.74|125.34|125.29|122.89|0
1657550100000|2022-07-11 14:35:00|126.06|123.66|124.61|122.21|126.59|124.19|124.36|121.96|0
1657550400000|2022-07-11 14:40:00|124.55|122.15|124.61|122.21|125|122.6|123.39|120.99|0
1657550700000|2022-07-11 14:45:00|124.48|122.08|125|122.6|125.45|123.05|124.03|121.63|0
1657551000000|2022-07-11 14:50:00|124.93|122.53|125.19|122.79|125.58|123.18|124.28|121.88|0
1657551300000|2022-07-11 14:55:00|125.12|122.72|127.08|124.68|127.08|124.68|125.06|122.66|0
1657551600000|2022-07-11 15:00:00|127.21|124.81|126.22|123.82|127.21|124.81|126.09|123.69|0
1657551900000|2022-07-11 15:05:00|126.29|123.89|124.99|122.59|126.42|124.02|124.73|122.33|0
1657552200000|2022-07-11 15:10:00|125.05|122.65|124.98|122.58|125.31|122.91|124.15|121.75|0
1657552500000|2022-07-11 15:15:00|124.92|122.52|125.17|122.77|125.37|122.97|124.08|121.68|0
1657552800000|2022-07-11 15:20:00|125.24|122.84|125.82|123.42|125.89|123.49|124.46|122.06|0
1657553100000|2022-07-11 15:25:00|125.89|123.49|124.65|122.25|125.89|123.49|124.39|121.99|0
1657553400000|2022-07-11 15:30:00|124.59|122.19|125.49|123.09|125.56|123.16|124.14|121.74|0
1657553700000|2022-07-11 15:35:00|125.3|122.9|125.1|122.7|126.27|123.87|123.81|121.41|0
1657554000000|2022-07-11 15:40:00|125.16|122.76|125.81|123.41|126.46|124.06|124.84|122.44|0
1657554300000|2022-07-11 15:45:00|125.36|122.96|126.4|124|126.53|124.13|125.36|122.96|0
1657554600000|2022-07-11 15:50:00|126.33|123.93|126.64|124.24|127.43|125.03|126.01|123.61|0
1657554900000|2022-07-11 15:55:00|126.71|124.31|126.25|123.85|126.91|124.51|125.86|123.46|0
1657555200000|2022-07-11 16:00:00|126.12|123.72|126.38|123.98|126.9|124.5|125.66|123.26|0
1657555500000|2022-07-11 16:05:00|126.44|124.04|125.92|123.52|126.77|124.37|125.85|123.45|0
1657555800000|2022-07-11 16:10:00|126.11|123.71|125.59|123.19|126.18|123.78|125.27|122.87|0
1657556100000|2022-07-11 16:15:00|125.66|123.26|125.72|123.32|125.92|123.52|125.01|122.61|0
1657556400000|2022-07-11 16:20:00|125.78|123.38|126.11|123.71|126.89|124.49|125.59|123.19|0
1657556700000|2022-07-11 16:25:00|126.17|123.77|125.71|123.31|126.56|124.16|125.65|123.25|0
1657557000000|2022-07-11 16:30:00|125.78|123.38|125.52|123.12|126.17|123.77|125.39|122.99|0
1657557300000|2022-07-11 16:35:00|125.45|123.05|124.48|122.08|125.45|123.05|124.29|121.89|0
1657557600000|2022-07-11 16:40:00|124.42|122.02|125.19|122.79|125.51|123.11|124.42|122.02|0
1657557900000|2022-07-11 16:45:00|125.12|122.72|125.38|122.98|125.45|123.05|124.93|122.53|0
1657558200000|2022-07-11 16:50:00|125.31|122.91|125.64|123.24|126.22|123.82|125.25|122.85|0
1657558500000|2022-07-11 16:55:00|125.57|123.17|124.83|122.43|125.57|123.17|124.47|122.07|0
1657558800000|2022-07-11 17:00:00|124.86|122.46|123.7|121.3|125.11|122.71|122.74|120.34|0
1657559100000|2022-07-11 17:05:00|123.67|121.27|122.2|119.8|124.08|121.68|121.97|119.57|0
1657559400000|2022-07-11 17:10:00|122.23|119.83|123.37|120.97|124|121.6|121.91|119.51|0
1657559700000|2022-07-11 17:15:00|123.44|121.04|122.74|120.34|123.75|121.35|122.61|120.21|0
1657560000000|2022-07-11 17:20:00|122.8|120.4|121.98|119.58|122.8|120.4|121.98|119.58|0
1657560300000|2022-07-11 17:25:00|122.04|119.64|121.97|119.57|122.36|119.96|121.78|119.38|0
1657560600000|2022-07-11 17:30:00|122.04|119.64|121.21|118.81|122.16|119.76|120.65|118.25|0
1657560900000|2022-07-11 17:35:00|121.15|118.75|120.71|118.31|121.27|118.87|120.71|118.31|0
1657561200000|2022-07-11 17:40:00|120.64|118.24|121.08|118.68|121.08|118.68|120.27|117.87|0
1657561500000|2022-07-11 17:45:00|121.02|118.62|121.33|118.93|121.52|119.12|120.77|118.37|0
1657561800000|2022-07-11 17:50:00|121.3|118.9|120.51|118.11|121.46|119.06|120.32|117.92|0
1657562100000|2022-07-11 17:55:00|120.57|118.17|121.26|118.86|121.3|118.9|120.51|118.11|0
1657562400000|2022-07-11 18:00:00|121.2|118.8|122.27|119.87|122.65|120.25|121.14|118.74|0
1657562700000|2022-07-11 18:05:00|122.34|119.94|123.1|120.7|123.1|120.7|121.76|119.36|0
1657563000000|2022-07-11 18:10:00|123.03|120.63|123.67|121.27|123.86|121.46|122.91|120.51|0
1657563300000|2022-07-11 18:15:00|123.73|121.33|123.54|121.14|124.31|121.91|123.28|120.88|0
1657563600000|2022-07-11 18:20:00|123.6|121.2|123.66|121.26|124.18|121.78|123.28|120.88|0
1657563900000|2022-07-11 18:25:00|123.73|121.33|124.11|121.71|124.24|121.84|123.66|121.26|0
1657564200000|2022-07-11 18:30:00|124.17|121.77|124.49|122.09|124.62|122.22|123.79|121.39|0
1657564500000|2022-07-11 18:35:00|124.43|122.03|124.36|121.96|124.75|122.35|123.98|121.58|0
1657564800000|2022-07-11 18:40:00|124.3|121.9|123.4|121|124.49|122.09|123.14|120.74|0
1657565100000|2022-07-11 18:45:00|123.37|120.97|124.16|121.76|124.16|121.76|123.08|120.68|0
1657565400000|2022-07-11 18:50:00|124.1|121.7|125.06|122.66|125.46|123.06|124.1|121.7|0
1657565700000|2022-07-11 18:55:00|125.13|122.73|125.84|123.44|125.84|123.44|124.68|122.28|0
1657566000000|2022-07-11 19:00:00|125.91|123.51|127.08|124.68|127.34|124.94|125.52|123.12|0
1657566300000|2022-07-11 19:05:00|127.14|124.74|126.94|124.54|127.41|125.01|125.02|122.62|0
1657566600000|2022-07-11 19:10:00|127|124.6|126.8|124.4|127.33|124.93|126.48|124.08|0
1657566900000|2022-07-11 19:15:00|126.93|124.53|127.32|124.92|127.72|125.32|126.61|124.21|0
1657567200000|2022-07-11 19:20:00|127.39|124.99|127.26|124.86|127.78|125.38|126.86|124.46|0
1657567500000|2022-07-11 19:25:00|127.32|124.92|126.8|124.4|127.52|125.12|126.47|124.07|0
1657567800000|2022-07-11 19:30:00|126.93|124.53|126.6|124.2|126.93|124.53|126.08|123.68|0
1657568100000|2022-07-11 19:35:00|126.66|124.26|126.82|124.42|127.38|124.98|126.34|123.94|0
1657568400000|2022-07-11 19:40:00|126.89|124.49|127.77|125.37|127.77|125.37|126.33|123.93|0
1657568700000|2022-07-11 19:45:00|127.71|125.31|127.51|125.11|127.94|125.54|126.66|124.26|0
1657569000000|2022-07-11 19:50:00|128.3|125.9|127.97|125.57|128.63|126.23|127.83|125.43|0
1657569300000|2022-07-11 19:55:00|127.96|125.56|126.52|124.12|128.3|125.9|126.52|124.12|0
1657569600000|2022-07-11 20:00:00|126.65|124.25|125.8|123.4|126.65|124.25|125.67|123.27|0
1657569900000|2022-07-11 20:05:00|125.73|123.33|125.41|123.01|125.73|123.33|125.21|122.81|0
1657570200000|2022-07-11 20:10:00|125.34|122.94|125.34|122.94|125.6|123.2|125.02|122.62|0
1657570500000|2022-07-11 20:15:00|125.47|122.67|125.73|122.93|125.73|122.93|125.34|122.54|0
1657570800000|2022-07-11 20:20:00|125.67|122.87|125.6|122.8|125.8|123|125.53|122.73|0
1657571100000|2022-07-11 20:25:00|125.66|122.86|125.6|122.8|125.79|122.99|125.6|122.8|0
1657571400000|2022-07-11 20:30:00|125.53|122.73|125.33|122.53|125.53|122.73|125.27|122.47|0
1657571700000|2022-07-11 20:35:00|125.4|122.6|125.46|122.66|125.72|122.92|125.33|122.53|0
1657572000000|2022-07-11 20:40:00|125.53|122.73|125.72|122.92|125.72|122.92|125.53|122.73|0
1657572300000|2022-07-11 20:45:00|125.78|122.98|125.78|122.98|125.85|123.05|125.59|122.79|0
1657572600000|2022-07-11 20:50:00|125.72|122.92|125.78|122.98|125.85|123.05|125.71|122.91|0
1657572900000|2022-07-11 20:55:00|125.81|123.01|125.74|122.94|125.97|123.17|125.71|122.91|0
1657573200000|2022-07-11 21:00:00|125.84|123.04|125.84|123.04|125.88|123.08|125.76|122.96|0
1657573500000|2022-07-11 21:05:00|125.85|123.05|125.92|123.12|125.94|123.14|125.82|123.02|0
1657573800000|2022-07-11 21:10:00|125.9|123.1|125.9|123.1|125.91|123.11|125.86|123.06|0
1657574100000|2022-07-11 21:15:00|125.84|123.04|125.8|123|125.86|123.06|125.76|122.96|0
1657574400000|2022-07-11 21:20:00|125.81|123.01|125.8|123|125.82|123.02|125.8|123|0
1657574700000|2022-07-11 21:25:00|125.77|122.97|125.81|123.01|125.82|123.02|125.77|122.97|0
1657575000000|2022-07-11 21:30:00|125.77|122.97|125.71|122.91|125.78|122.98|125.65|122.85|0
1657575300000|2022-07-11 21:35:00|125.72|122.92|125.77|122.97|125.79|122.99|125.72|122.92|0
1657575600000|2022-07-11 21:40:00|125.75|122.95|125.78|122.98|125.78|122.98|125.75|122.95|0
1657575900000|2022-07-11 21:45:00|125.72|122.92|125.72|122.92|125.72|122.92|125.59|122.79|0
1657576200000|2022-07-11 21:50:00|125.73|122.93|125.75|122.95|125.77|122.97|125.65|122.85|0
1657576500000|2022-07-11 21:55:00|125.73|122.93|125.64|122.84|125.73|122.93|125.64|122.84|0
1657576800000|2022-07-11 22:00:00|125.65|122.85|126.52|123.72|126.53|123.73|125.65|122.85|0
1657577100000|2022-07-11 22:05:00|126.59|123.79|126.33|123.53|126.62|123.82|126.26|123.46|0
1657577400000|2022-07-11 22:10:00|126.29|123.49|126.26|123.46|126.55|123.75|126.19|123.39|0
1657577700000|2022-07-11 22:15:00|126.32|123.52|126.19|123.39|126.39|123.59|126.09|123.29|0
1657578000000|2022-07-11 22:20:00|126.16|123.36|126.25|123.45|126.29|123.49|126.12|123.32|0
1657578300000|2022-07-11 22:25:00|126.19|123.39|126.05|123.25|126.25|123.45|126.05|123.25|0
1657578600000|2022-07-11 22:30:00|125.99|123.19|126.05|123.25|126.05|123.25|125.79|122.99|0
1657578900000|2022-07-11 22:35:00|126.09|123.29|126.64|123.84|126.7|123.9|126.05|123.25|0
1657579200000|2022-07-11 22:40:00|126.57|123.77|126.96|124.16|126.96|124.16|126.51|123.71|0
1657579500000|2022-07-11 22:45:00|126.99|124.19|127.22|124.42|127.42|124.62|126.89|124.09|0
1657579800000|2022-07-11 22:50:00|127.29|124.49|127.22|124.42|127.35|124.55|127.09|124.29|0
1657580100000|2022-07-11 22:55:00|127.25|124.45|127.25|124.45|127.41|124.61|127.08|124.28|0
1657580400000|2022-07-11 23:00:00|127.28|124.48|126.82|124.02|127.31|124.51|126.82|124.02|0
1657580700000|2022-07-11 23:05:00|126.75|123.95|126.23|123.43|126.75|123.95|126.23|123.43|0
1657581000000|2022-07-11 23:10:00|126.29|123.49|126.42|123.62|126.62|123.82|126.23|123.43|0
1657581300000|2022-07-11 23:15:00|126.39|123.59|126.68|123.88|126.75|123.95|126.23|123.43|0
1657581600000|2022-07-11 23:20:00|126.62|123.82|126.61|123.81|126.78|123.98|126.42|123.62|0
1657581900000|2022-07-11 23:25:00|126.58|123.78|125.89|123.09|126.58|123.78|125.89|123.09|0
1657582200000|2022-07-11 23:30:00|125.96|123.16|126.06|123.26|126.12|123.32|125.83|123.03|0
1657582500000|2022-07-11 23:35:00|126.05|123.25|125.63|122.83|126.09|123.29|125.4|122.6|0
1657582800000|2022-07-11 23:40:00|125.66|122.86|125.89|123.09|125.95|123.15|125.6|122.8|0
1657583100000|2022-07-11 23:45:00|125.82|123.02|125.43|122.63|125.89|123.09|125.36|122.56|0
1657583400000|2022-07-11 23:50:00|125.36|122.56|125.62|122.82|125.75|122.95|125.3|122.5|0
1657583700000|2022-07-11 23:55:00|125.56|122.76|125.17|122.37|125.75|122.95|125.1|122.3|0
1657584000000|2022-07-12 00:00:00|125.16|122.36|125.81|123.01|126.14|123.34|124.91|122.11|0
1657584300000|2022-07-12 00:05:00|125.75|122.95|125.78|122.98|126.01|123.21|125.49|122.69|0
1657584600000|2022-07-12 00:10:00|125.74|122.94|126.2|123.4|126.26|123.46|125.61|122.81|0
1657584900000|2022-07-12 00:15:00|126.26|123.46|126.39|123.59|126.52|123.72|125.87|123.07|0
1657585200000|2022-07-12 00:20:00|126.45|123.65|126.45|123.65|126.71|123.91|126.26|123.46|0
1657585500000|2022-07-12 00:25:00|126.52|123.72|127.83|125.03|128.06|125.26|126.49|123.69|0
1657585800000|2022-07-12 00:30:00|127.76|124.96|128.15|125.35|128.35|125.55|127.56|124.76|0
1657586100000|2022-07-12 00:35:00|128.28|125.48|127.75|124.95|128.55|125.75|127.75|124.95|0
1657586400000|2022-07-12 00:40:00|127.69|124.89|128.21|125.41|128.35|125.55|127.62|124.82|0
1657586700000|2022-07-12 00:45:00|128.28|125.48|130.1|127.3|130.57|127.77|128.08|125.28|0
1657587000000|2022-07-12 00:50:00|129.97|127.17|131.48|128.68|131.95|129.15|129.87|127.07|0
1657587300000|2022-07-12 00:55:00|131.51|128.71|131.95|129.15|132.08|129.28|131.21|128.41|0
1657587600000|2022-07-12 01:00:00|131.81|129.01|132.08|129.28|132.28|129.48|131.71|128.91|0
1657587900000|2022-07-12 01:05:00|132.05|129.25|131.77|128.97|132.11|129.31|131.34|128.54|0
1657588200000|2022-07-12 01:10:00|131.81|129.01|131.94|129.14|132.35|129.55|131.74|128.94|0
1657588500000|2022-07-12 01:15:00|131.67|128.87|131.8|129|131.94|129.14|131.47|128.67|0
1657588800000|2022-07-12 01:20:00|131.77|128.97|132.54|129.74|132.54|129.74|131.67|128.87|0
1657589100000|2022-07-12 01:25:00|132.48|129.68|131.63|128.83|132.75|129.95|131.53|128.73|0
1657589400000|2022-07-12 01:30:00|131.66|128.86|131.19|128.39|131.73|128.93|130.72|127.92|0
1657589700000|2022-07-12 01:35:00|131.25|128.45|131.39|128.59|131.86|129.06|131.12|128.32|0
1657590000000|2022-07-12 01:40:00|131.32|128.52|131.35|128.55|131.38|128.58|130.71|127.91|0
1657590300000|2022-07-12 01:45:00|131.38|128.58|131.45|128.65|131.85|129.05|131.18|128.38|0
1657590600000|2022-07-12 01:50:00|131.42|128.62|131.65|128.85|131.78|128.98|131.11|128.31|0
1657590900000|2022-07-12 01:55:00|131.72|128.92|131.51|128.71|131.92|129.12|131.48|128.68|0
1657591200000|2022-07-12 02:00:00|131.48|128.68|131.58|128.78|131.68|128.88|131.11|128.31|0
1657591500000|2022-07-12 02:05:00|131.54|128.74|131.17|128.37|131.54|128.74|130.83|128.03|0
1657591800000|2022-07-12 02:10:00|131.24|128.44|131.71|128.91|131.71|128.91|131.17|128.37|0
1657592100000|2022-07-12 02:15:00|131.77|128.97|131.97|129.17|132.04|129.24|131.6|128.8|0
1657592400000|2022-07-12 02:20:00|131.91|129.11|131.43|128.63|131.91|129.11|131.36|128.56|0
1657592700000|2022-07-12 02:25:00|131.47|128.67|131.63|128.83|131.67|128.87|131.16|128.36|0
1657593000000|2022-07-12 02:30:00|131.66|128.86|131.69|128.89|132.1|129.3|131.56|128.76|0
1657593300000|2022-07-12 02:35:00|131.63|128.83|132.03|129.23|132.1|129.3|131.42|128.62|0
1657593600000|2022-07-12 02:40:00|131.96|129.16|132.37|129.57|132.4|129.6|131.89|129.09|0
1657593900000|2022-07-12 02:45:00|132.3|129.5|132.16|129.36|132.3|129.5|131.76|128.96|0
1657594200000|2022-07-12 02:50:00|132.02|129.22|132.09|129.29|132.23|129.43|131.75|128.95|0
1657594500000|2022-07-12 02:55:00|132.13|129.33|131.88|129.08|132.29|129.49|131.75|128.95|0
1657594800000|2022-07-12 03:00:00|131.92|129.12|132.56|129.76|132.59|129.79|131.72|128.92|0
1657595100000|2022-07-12 03:05:00|132.53|129.73|133.03|130.23|133.65|130.85|132.49|129.69|0
1657595400000|2022-07-12 03:10:00|132.96|130.16|133.03|130.23|133.24|130.44|132.9|130.1|0
1657595700000|2022-07-12 03:15:00|133.1|130.3|133.3|130.5|133.34|130.54|133.03|130.23|0
1657596000000|2022-07-12 03:20:00|133.27|130.47|132.75|129.95|133.4|130.6|132.62|129.82|0
1657596300000|2022-07-12 03:25:00|132.68|129.88|132.82|130.02|132.89|130.09|132.52|129.72|0
1657596600000|2022-07-12 03:30:00|132.89|130.09|132.75|129.95|132.95|130.15|132.48|129.68|0
1657596900000|2022-07-12 03:35:00|132.82|130.02|132.81|130.01|133.09|130.29|132.68|129.88|0
1657597200000|2022-07-12 03:40:00|132.78|129.98|132|129.2|132.85|130.05|131.93|129.13|0
1657597500000|2022-07-12 03:45:00|132.06|129.26|132.13|129.33|132.33|129.53|131.96|129.16|0
1657597800000|2022-07-12 03:50:00|132.06|129.26|132.09|129.29|132.33|129.53|131.93|129.13|0
1657598100000|2022-07-12 03:55:00|132.06|129.26|131.99|129.19|132.33|129.53|131.92|129.12|0
1657598400000|2022-07-12 04:00:00|131.92|129.12|132.46|129.66|132.53|129.73|131.92|129.12|0
1657598700000|2022-07-12 04:05:00|132.53|129.73|132.53|129.73|132.73|129.93|132.32|129.52|0
1657599000000|2022-07-12 04:10:00|132.56|129.76|132.45|129.65|132.86|130.06|132.45|129.65|0
1657599300000|2022-07-12 04:15:00|132.49|129.69|133|130.2|133|130.2|132.49|129.69|0
1657599600000|2022-07-12 04:20:00|132.96|130.16|132.79|129.99|133.27|130.47|132.79|129.99|0
1657599900000|2022-07-12 04:25:00|132.86|130.06|132.51|129.71|132.89|130.09|132.38|129.58|0
1657600200000|2022-07-12 04:30:00|132.58|129.78|132.82|130.02|132.85|130.05|132.51|129.71|0
1657600500000|2022-07-12 04:35:00|132.85|130.05|132.71|129.91|132.92|130.12|132.58|129.78|0
1657600800000|2022-07-12 04:40:00|132.65|129.85|132.91|130.11|132.98|130.18|132.58|129.78|0
1657601100000|2022-07-12 04:45:00|132.95|130.15|132.98|130.18|133.05|130.25|132.78|129.98|0
1657601400000|2022-07-12 04:50:00|133.02|130.22|132.88|130.08|133.15|130.35|132.84|130.04|0
1657601700000|2022-07-12 04:55:00|132.84|130.04|132.6|129.8|132.91|130.11|132.43|129.63|0
1657602000000|2022-07-12 05:00:00|132.53|129.73|132.84|130.04|133.08|130.28|132.5|129.7|0
1657602300000|2022-07-12 05:05:00|132.87|130.07|132.43|129.63|133.11|130.31|132.43|129.63|0
1657602600000|2022-07-12 05:10:00|132.49|129.69|132.66|129.86|132.77|129.97|132.43|129.63|0
1657602900000|2022-07-12 05:15:00|132.7|129.9|132.22|129.42|132.9|130.1|132.12|129.32|0
1657603200000|2022-07-12 05:20:00|132.15|129.35|131.94|129.14|132.35|129.55|131.94|129.14|0
1657603500000|2022-07-12 05:25:00|132.01|129.21|132.18|129.38|132.28|129.48|131.88|129.08|0
1657603800000|2022-07-12 05:30:00|132.14|129.34|132.52|129.72|132.75|129.95|132.11|129.31|0
1657604100000|2022-07-12 05:35:00|132.48|129.68|132.55|129.75|132.62|129.82|132.21|129.41|0
1657604400000|2022-07-12 05:40:00|132.58|129.78|132.27|129.47|132.68|129.88|132.14|129.34|0
1657604700000|2022-07-12 05:45:00|132.31|129.51|132.41|129.61|132.41|129.61|132|129.2|0
1657605000000|2022-07-12 05:50:00|132.37|129.57|132.4|129.6|132.54|129.74|132.2|129.4|0
1657605300000|2022-07-12 05:55:00|132.33|129.53|132.88|130.08|132.94|130.14|132.2|129.4|0
1657605600000|2022-07-12 06:00:00|133.08|130.28|134.17|131.37|134.52|131.72|133.01|130.21|0
1657605900000|2022-07-12 06:05:00|134.24|131.44|133.69|130.89|134.51|131.71|131.44|128.64|0
1657606200000|2022-07-12 06:10:00|133.62|130.82|133.34|130.54|133.89|131.09|133.31|130.51|0
1657606500000|2022-07-12 06:15:00|133.41|130.61|133.13|130.33|133.89|131.09|133.07|130.27|0
1657606800000|2022-07-12 06:20:00|133.27|130.47|132.93|130.13|133.31|130.51|131.91|129.11|0
1657607100000|2022-07-12 06:25:00|132.89|130.09|132.76|129.96|132.93|130.13|132.18|129.38|0
1657607400000|2022-07-12 06:30:00|132.79|129.99|132.58|129.78|133.13|130.33|132.45|129.65|0
1657607700000|2022-07-12 06:35:00|132.55|129.75|132.92|130.12|133.19|130.39|132.44|129.64|0
1657608000000|2022-07-12 06:40:00|132.95|130.15|133.12|130.32|133.4|130.6|132.92|130.12|0
1657608300000|2022-07-12 06:45:00|133.05|130.25|133.8|131|133.87|131.07|133.05|130.25|0
1657608600000|2022-07-12 06:50:00|133.84|131.04|133.25|130.45|134.28|131.48|133.12|130.32|0
1657608900000|2022-07-12 06:55:00|133.39|130.59|132.84|130.04|133.59|130.79|132.84|130.04|0
1657609200000|2022-07-12 07:00:00|132.91|130.11|132.57|129.77|133.18|130.38|132.09|129.29|0
1657609500000|2022-07-12 07:05:00|132.37|129.97|132.57|130.17|133.32|130.92|131.86|129.46|0
1657609800000|2022-07-12 07:10:00|132.64|130.24|133.52|131.12|134.41|132.01|132.57|130.17|0
1657610100000|2022-07-12 07:15:00|133.38|130.98|134.14|131.74|134.2|131.8|132.97|130.57|0
1657610400000|2022-07-12 07:20:00|134|131.6|134.75|132.35|135.45|133.05|133.65|131.25|0
1657610700000|2022-07-12 07:25:00|134.82|132.42|135.03|132.63|135.37|132.97|134.2|131.8|0
1657611000000|2022-07-12 07:30:00|134.96|132.56|135.93|133.53|136.17|133.77|134.4|132|0
1657611300000|2022-07-12 07:35:00|136.06|133.66|135.33|132.93|136.38|133.98|135.16|132.76|0
1657611600000|2022-07-12 07:40:00|135.3|132.9|134.26|131.86|135.61|133.21|134.19|131.79|0
1657611900000|2022-07-12 07:45:00|134.19|131.79|134.05|131.65|134.26|131.86|133.44|131.04|0
1657612200000|2022-07-12 07:50:00|134.02|131.62|133.57|131.17|134.05|131.65|133.47|131.07|0
1657612500000|2022-07-12 07:55:00|133.71|131.31|133.43|131.03|134.01|131.61|133.29|130.89|0
1657612800000|2022-07-12 08:00:00|133.36|130.96|133.46|131.06|134.08|131.68|133.29|130.89|0
1657613100000|2022-07-12 08:05:00|133.49|131.09|133.9|131.5|134.08|131.68|133.22|130.82|0
1657613400000|2022-07-12 08:10:00|133.97|131.57|134.18|131.78|134.24|131.84|133.46|131.06|0
1657613700000|2022-07-12 08:15:00|134.21|131.81|133.97|131.57|134.31|131.91|133.83|131.43|0
1657614000000|2022-07-12 08:20:00|133.9|131.5|133.28|130.88|134.24|131.84|133.28|130.88|0
1657614300000|2022-07-12 08:25:00|133.35|130.95|133.28|130.88|133.62|131.22|133.21|130.81|0
1657614600000|2022-07-12 08:30:00|133.31|130.91|132.39|129.99|133.38|130.98|132.32|129.92|0
1657614900000|2022-07-12 08:35:00|132.32|129.92|132.28|129.88|132.45|130.05|131.77|129.37|0
1657615200000|2022-07-12 08:40:00|132.32|129.92|131.76|129.36|132.73|130.33|131.06|128.66|0
1657615500000|2022-07-12 08:45:00|131.83|129.43|131.96|129.56|132.1|129.7|131.76|129.36|0
1657615800000|2022-07-12 08:50:00|131.93|129.53|132.23|129.83|132.3|129.9|131.89|129.49|0
1657616100000|2022-07-12 08:55:00|132.3|129.9|132.23|129.83|132.36|129.96|132.09|129.69|0
1657616400000|2022-07-12 09:00:00|132.26|129.86|132.22|129.82|132.7|130.3|131.48|129.08|0
1657616700000|2022-07-12 09:05:00|132.26|129.86|132.02|129.62|132.36|129.96|131.48|129.08|0
1657617000000|2022-07-12 09:10:00|132.15|129.75|132.15|129.75|132.36|129.96|131.81|129.41|0
1657617300000|2022-07-12 09:15:00|131.98|129.58|132.11|129.71|132.28|129.88|131.81|129.41|0
1657617600000|2022-07-12 09:20:00|132.15|129.75|132.73|130.33|132.9|130.5|132.01|129.61|0
1657617900000|2022-07-12 09:25:00|132.76|130.36|133.23|130.83|133.23|130.83|132.62|130.22|0
1657618200000|2022-07-12 09:30:00|133.27|130.87|133.4|131|133.44|131.04|133.1|130.7|0
1657618500000|2022-07-12 09:35:00|133.57|131.17|133.64|131.24|133.71|131.31|133.23|130.83|0
1657618800000|2022-07-12 09:40:00|133.57|131.17|133.5|131.1|133.64|131.24|133.16|130.76|0
1657619100000|2022-07-12 09:45:00|133.43|131.03|134.19|131.79|134.25|131.85|133.43|131.03|0
1657619400000|2022-07-12 09:50:00|134.12|131.72|134.6|132.2|134.74|132.34|133.98|131.58|0
1657619700000|2022-07-12 09:55:00|134.53|132.13|133.97|131.57|134.53|132.13|133.9|131.5|0
1657620000000|2022-07-12 10:00:00|133.94|131.54|133.63|131.23|134.01|131.61|133.49|131.09|0
1657620300000|2022-07-12 10:05:00|133.56|131.16|134.19|131.79|134.5|132.1|133.14|130.74|0
1657620600000|2022-07-12 10:10:00|134.16|131.76|132.89|130.49|134.19|131.79|132.08|129.68|0
1657620900000|2022-07-12 10:15:00|132.82|130.42|132.13|129.73|133.1|130.7|132.06|129.66|0
1657621200000|2022-07-12 10:20:00|132.06|129.66|131.89|129.49|132.26|129.86|131.69|129.29|0
1657621500000|2022-07-12 10:25:00|131.85|129.45|132.05|129.65|132.16|129.76|131.24|128.84|0
1657621800000|2022-07-12 10:30:00|132.16|129.76|132.84|130.44|132.94|130.54|131.92|129.52|0
1657622100000|2022-07-12 10:35:00|132.77|130.37|133.07|130.67|133.07|130.67|132.53|130.13|0
1657622400000|2022-07-12 10:40:00|133|130.6|132.86|130.46|133.21|130.81|132.73|130.33|0
1657622700000|2022-07-12 10:45:00|132.9|130.5|132.55|130.15|133.13|130.73|132.52|130.12|0
1657623000000|2022-07-12 10:50:00|132.62|130.22|133.82|131.42|134.09|131.69|132.18|129.78|0
1657623300000|2022-07-12 10:55:00|133.75|131.35|134.67|132.27|134.78|132.38|133.75|131.35|0
1657623600000|2022-07-12 11:00:00|134.78|132.38|134.5|132.1|134.88|132.48|134.22|131.82|0
1657623900000|2022-07-12 11:05:00|134.57|132.17|134.22|131.82|134.57|132.17|134.19|131.79|0
1657624200000|2022-07-12 11:10:00|134.19|131.79|133.74|131.34|134.22|131.82|133.19|130.79|0
1657624500000|2022-07-12 11:15:00|133.7|131.3|133.05|130.65|134.01|131.61|132.98|130.58|0
1657624800000|2022-07-12 11:20:00|132.98|130.58|132.33|129.45|133.12|130.72|132.09|129.32|0
1657625100000|2022-07-12 11:25:00|132.3|129.42|131.92|129.04|132.47|129.59|131.76|128.88|0
1657625400000|2022-07-12 11:30:00|131.89|129.01|130.44|127.56|132.13|129.25|130.37|127.49|0
1657625700000|2022-07-12 11:35:00|130.37|127.49|130.5|127.62|130.97|128.09|130.37|127.49|0
1657626000000|2022-07-12 11:40:00|130.47|127.59|131.11|128.23|131.11|128.23|130|127.12|0
1657626300000|2022-07-12 11:45:00|131.07|128.19|131.3|128.42|131.71|128.83|131.07|128.19|0
1657626600000|2022-07-12 11:50:00|131.44|128.56|131.3|128.42|131.51|128.63|130.56|127.68|0
1657626900000|2022-07-12 11:55:00|131.37|128.49|131.77|128.89|131.95|129.07|131.37|128.49|0
1657627200000|2022-07-12 12:00:00|131.84|128.96|131.43|128.55|131.84|128.96|131.3|128.42|0
1657627500000|2022-07-12 12:05:00|131.5|128.62|131.53|128.65|131.56|128.68|130.76|127.88|0
1657627800000|2022-07-12 12:10:00|131.56|128.68|132.37|129.49|132.51|129.63|131.53|128.65|0
1657628100000|2022-07-12 12:15:00|132.44|129.56|132.64|129.76|132.78|129.9|132.31|129.43|0
1657628400000|2022-07-12 12:20:00|132.71|129.83|132.1|129.22|132.78|129.9|131.9|129.02|0
1657628700000|2022-07-12 12:25:00|132.03|129.15|131.49|128.61|132.1|129.22|130.92|128.04|0
1657629000000|2022-07-12 12:30:00|131.28|128.4|130.47|127.59|131.69|128.81|130.27|127.39|0
1657629300000|2022-07-12 12:35:00|130.54|127.66|129.6|126.72|130.61|127.73|129.6|126.72|0
1657629600000|2022-07-12 12:40:00|129.74|126.86|129.2|126.32|130.34|127.46|129.2|126.32|0
1657629900000|2022-07-12 12:45:00|129.27|126.39|130.27|127.39|130.67|127.79|129.27|126.39|0
1657630200000|2022-07-12 12:50:00|130.33|127.45|129.99|127.11|130.6|127.72|129.99|127.11|0
1657630500000|2022-07-12 12:55:00|130.06|127.18|130.13|127.25|130.26|127.38|129.66|126.78|0
1657630800000|2022-07-12 13:00:00|130.16|127.28|129.39|126.51|130.46|127.58|129.39|126.51|0
1657631100000|2022-07-12 13:05:00|129.26|126.38|128.99|126.11|129.32|126.44|128.59|125.71|0
1657631400000|2022-07-12 13:10:00|129.05|126.17|129.04|126.16|130.34|127.46|128.85|125.97|0
1657631700000|2022-07-12 13:15:00|129.11|126.23|129.31|126.43|129.51|126.63|128.84|125.96|0
1657632000000|2022-07-12 13:20:00|129.37|126.49|129.11|126.23|129.44|126.56|128.97|126.09|0
1657632300000|2022-07-12 13:25:00|129.04|126.16|128.97|126.09|129.04|126.16|127.98|125.1|0
1657632600000|2022-07-12 13:30:00|128.7|125.82|127.25|124.37|128.7|125.82|125.43|122.55|0
1657632900000|2022-07-12 13:35:00|126.75|123.87|123.27|120.39|126.75|123.87|122.5|119.62|0
1657633200000|2022-07-12 13:40:00|123.17|120.29|124.67|121.79|124.8|121.92|122.76|119.88|0
1657633500000|2022-07-12 13:45:00|124.35|121.47|126.55|123.67|126.55|123.67|123.97|121.09|0
1657633800000|2022-07-12 13:50:00|126.88|124|125.83|122.95|126.94|124.06|125.57|122.69|0
1657634100000|2022-07-12 13:55:00|126.16|123.28|128.52|125.64|128.71|125.83|125.93|123.05|0
1657634400000|2022-07-12 14:00:00|128.58|125.7|130.21|127.33|131.48|128.6|128.58|125.7|0
1657634700000|2022-07-12 14:05:00|130.18|127.3|129.87|126.99|130.34|127.46|128.74|125.86|0
1657635000000|2022-07-12 14:10:00|129.81|126.93|128.47|125.59|130.27|127.39|127.22|124.34|0
1657635300000|2022-07-12 14:15:00|128.4|125.52|126.98|124.1|129.6|126.72|126.98|124.1|0
1657635600000|2022-07-12 14:20:00|127.18|124.3|128.23|125.35|128.63|125.75|126.35|123.47|0
1657635900000|2022-07-12 14:25:00|128.43|125.55|128.9|126.02|129.36|126.48|127.17|124.29|0
1657636200000|2022-07-12 14:30:00|128.76|125.88|125.72|122.84|128.76|125.88|125.53|122.65|0
1657636500000|2022-07-12 14:35:00|125.92|123.04|127.11|124.23|127.21|124.33|125.66|122.78|0
1657636800000|2022-07-12 14:40:00|127.04|124.16|126.64|123.76|127.83|124.95|126.44|123.56|0
1657637100000|2022-07-12 14:45:00|126.58|123.7|126.9|124.02|127.83|124.95|125.66|122.78|0
1657637400000|2022-07-12 14:50:00|126.97|124.09|126.13|123.73|128.09|125.21|126.13|123.73|0
1657637700000|2022-07-12 14:55:00|126.27|123.87|125.61|123.21|126.59|124.19|125.09|122.69|0
1657638000000|2022-07-12 15:00:00|125.58|123.18|126.13|123.73|126.66|124.26|125.28|122.88|0
1657638300000|2022-07-12 15:05:00|126.26|123.86|124.88|122.48|126.98|124.58|124.88|122.48|0
1657638600000|2022-07-12 15:10:00|124.82|122.42|123.71|121.31|124.82|122.42|122.88|120.48|0
1657638900000|2022-07-12 15:15:00|123.78|121.38|125.14|122.74|125.53|123.13|123.58|121.18|0
1657639200000|2022-07-12 15:20:00|125.07|122.67|123.77|121.37|125.2|122.8|123.32|120.92|0
1657639500000|2022-07-12 15:25:00|123.84|121.44|123.25|120.85|124.36|121.96|122.37|119.97|0
1657639800000|2022-07-12 15:30:00|122.93|120.53|123.64|121.24|123.96|121.56|122.8|120.4|0
1657640100000|2022-07-12 15:35:00|123.44|121.04|124.61|122.21|125.32|122.92|123.12|120.72|0
1657640400000|2022-07-12 15:40:00|124.74|122.34|125.65|123.25|126.24|123.84|124.67|122.27|0
1657640700000|2022-07-12 15:45:00|125.71|123.31|125.38|122.98|126.1|123.7|125.06|122.66|0
1657641000000|2022-07-12 15:50:00|125.45|123.05|126.1|123.7|126.1|123.7|125.19|122.79|0
1657641300000|2022-07-12 15:55:00|126.16|123.76|125.18|122.78|126.3|123.9|125.18|122.78|0
1657641600000|2022-07-12 16:00:00|124.99|122.59|125.37|122.97|125.77|123.37|124.66|122.26|0
1657641900000|2022-07-12 16:05:00|125.31|122.91|126.16|123.76|126.16|123.76|124.2|121.8|0
1657642200000|2022-07-12 16:10:00|126.09|123.69|124.78|122.38|126.16|123.76|124.46|122.06|0
1657642500000|2022-07-12 16:15:00|124.65|122.25|124.91|122.51|125.17|122.77|124.39|121.99|0
1657642800000|2022-07-12 16:20:00|124.98|122.58|124.52|122.12|125.37|122.97|124.2|121.8|0
1657643100000|2022-07-12 16:25:00|124.58|122.18|124.19|121.79|124.97|122.57|124.13|121.73|0
1657643400000|2022-07-12 16:30:00|124.26|121.86|122.04|119.64|124.51|122.11|122.04|119.64|0
1657643700000|2022-07-12 16:35:00|122.17|119.77|121.97|119.57|122.42|120.02|121.59|119.19|0
1657644000000|2022-07-12 16:40:00|122.04|119.64|122.35|119.95|122.48|120.08|121.78|119.38|0
1657644300000|2022-07-12 16:45:00|122.29|119.89|122.35|119.95|122.61|120.21|121.84|119.44|0
1657644600000|2022-07-12 16:50:00|122.42|120.02|122.99|120.59|123.71|121.31|122.38|119.98|0
1657644900000|2022-07-12 16:55:00|123.06|120.66|122.51|120.11|123.32|120.92|122.35|119.95|0
1657645200000|2022-07-12 17:00:00|122.54|120.14|123.44|121.04|124.03|121.63|121.19|118.79|0
1657645500000|2022-07-12 17:05:00|123.25|120.85|124.09|121.69|124.35|121.95|123.12|120.72|0
1657645800000|2022-07-12 17:10:00|124.15|121.75|124.48|122.08|124.67|122.27|124.15|121.75|0
1657646100000|2022-07-12 17:15:00|124.67|122.27|124.93|122.53|125.06|122.66|124.21|121.81|0
1657646400000|2022-07-12 17:20:00|125|122.6|125.12|122.72|125.52|123.12|124.67|122.27|0
1657646700000|2022-07-12 17:25:00|125.19|122.79|124.47|122.07|125.52|123.12|124.47|122.07|0
1657647000000|2022-07-12 17:30:00|124.4|122|124.53|122.13|124.66|122.26|124.08|121.68|0
1657647300000|2022-07-12 17:35:00|124.6|122.2|124.53|122.13|124.73|122.33|124.14|121.74|0
1657647600000|2022-07-12 17:40:00|124.46|122.06|124.13|121.73|124.59|122.19|123.81|121.41|0
1657647900000|2022-07-12 17:45:00|124.2|121.8|124.2|121.8|124.85|122.45|123.94|121.54|0
1657648200000|2022-07-12 17:50:00|124.26|121.86|123.42|121.02|124.52|122.12|123.35|120.95|0
1657648500000|2022-07-12 17:55:00|123.35|120.95|123.61|121.21|123.74|121.34|123.09|120.69|0
1657648800000|2022-07-12 18:00:00|123.54|121.14|124.84|122.44|124.91|122.51|123.41|121.01|0
1657649100000|2022-07-12 18:05:00|124.78|122.38|124.84|122.44|125.23|122.83|124.65|122.25|0
1657649400000|2022-07-12 18:10:00|124.91|122.51|124.45|122.05|125.04|122.64|124.12|121.72|0
1657649700000|2022-07-12 18:15:00|124.51|122.11|124.77|122.37|124.97|122.57|124.38|121.98|0
1657650000000|2022-07-12 18:20:00|124.83|122.43|125.23|122.83|125.29|122.89|124.64|122.24|0
1657650300000|2022-07-12 18:25:00|125.29|122.89|125.09|122.69|125.42|123.02|124.9|122.5|0
1657650600000|2022-07-12 18:30:00|125.03|122.63|126.54|124.14|126.6|124.2|124.76|122.36|0
1657650900000|2022-07-12 18:35:00|126.6|124.2|126.2|123.8|126.6|124.2|125.88|123.48|0
1657651200000|2022-07-12 18:40:00|126.14|123.74|126.66|124.26|127.13|124.73|124.88|122.48|0
1657651500000|2022-07-12 18:45:00|126.8|124.4|126.4|124|127|124.6|126.27|123.87|0
1657651800000|2022-07-12 18:50:00|126.46|124.06|127.32|124.92|127.32|124.92|126.46|124.06|0
1657652100000|2022-07-12 18:55:00|127.26|124.86|128.86|126.46|128.86|126.46|127.19|124.79|0
1657652400000|2022-07-12 19:00:00|129.12|126.72|132.38|129.98|132.59|130.19|129.12|126.72|0
1657652700000|2022-07-12 19:05:00|132.45|130.05|133.69|131.29|133.69|131.29|131.63|129.23|0
1657653000000|2022-07-12 19:10:00|133.48|131.08|132.24|129.84|134.38|131.98|132.17|129.77|0
1657653300000|2022-07-12 19:15:00|132.17|129.77|132.58|130.18|133.55|131.15|132.17|129.77|0
1657653600000|2022-07-12 19:20:00|132.72|130.32|134.86|132.46|135.28|132.88|132.37|129.97|0
1657653900000|2022-07-12 19:25:00|134.83|132.43|135.86|133.46|135.96|133.56|131.41|129.01|0
1657654200000|2022-07-12 19:30:00|135.82|133.42|137.58|135.18|137.72|135.32|135.4|133|0
1657654500000|2022-07-12 19:35:00|137.65|135.25|138.07|135.67|139.42|137.02|137.58|135.18|0
1657654800000|2022-07-12 19:40:00|138.14|135.74|137.43|135.03|138.92|136.52|137.36|134.96|0
1657655100000|2022-07-12 19:45:00|137.36|134.96|136.55|134.15|137.5|135.1|135.74|133.34|0
1657655400000|2022-07-12 19:50:00|136.16|133.76|134.14|131.74|136.16|133.76|133.66|131.26|0
1657655700000|2022-07-12 19:55:00|134.28|131.88|133.86|131.46|134.97|132.57|133.8|131.4|0
1657656000000|2022-07-12 20:00:00|134|131.6|135.46|133.06|135.6|133.2|134|131.6|0
1657656300000|2022-07-12 20:05:00|135.39|132.99|135.24|132.84|135.45|133.05|134.76|132.36|0
1657656600000|2022-07-12 20:10:00|135.38|132.98|134.69|132.29|135.38|132.98|134.41|132.01|0
1657656900000|2022-07-12 20:15:00|134.89|132.09|134.74|131.94|134.96|132.16|134.47|131.67|0
1657657200000|2022-07-12 20:20:00|134.81|132.01|135.3|132.5|135.51|132.71|134.61|131.81|0
1657657500000|2022-07-12 20:25:00|135.37|132.57|135.16|132.36|135.51|132.71|134.95|132.15|0
1657657800000|2022-07-12 20:30:00|135.12|132.32|135.08|132.28|135.64|132.84|134.67|131.87|0
1657658100000|2022-07-12 20:35:00|135.01|132.21|135.01|132.21|135.22|132.42|134.88|132.08|0
1657658400000|2022-07-12 20:40:00|134.94|132.14|134.73|131.93|134.98|132.18|134.66|131.86|0
1657658700000|2022-07-12 20:45:00|134.8|132|134.73|131.93|134.87|132.07|134.73|131.93|0
1657659000000|2022-07-12 20:50:00|134.66|131.86|134.38|131.58|134.73|131.93|134.38|131.58|0
1657659300000|2022-07-12 20:55:00|134.45|131.65|134.46|131.66|134.65|131.85|134.38|131.58|0
1657659600000|2022-07-12 21:00:00|134.56|131.76|134.57|131.77|134.64|131.84|134.47|131.67|0
1657659900000|2022-07-12 21:05:00|134.56|131.76|134.55|131.75|134.64|131.84|134.47|131.67|0
1657660200000|2022-07-12 21:10:00|134.52|131.72|134.58|131.78|134.58|131.78|134.52|131.72|0
1657660500000|2022-07-12 21:15:00|134.57|131.77|134.51|131.71|134.58|131.78|134.49|131.69|0
1657660800000|2022-07-12 21:20:00|134.46|131.66|134.53|131.73|134.53|131.73|134.45|131.65|0
1657661100000|2022-07-12 21:25:00|134.55|131.75|134.56|131.76|134.6|131.8|134.55|131.75|0
1657661400000|2022-07-12 21:30:00|134.58|131.78|134.51|131.71|134.61|131.81|134.51|131.71|0
1657661700000|2022-07-12 21:35:00|134.53|131.73|134.45|131.65|134.53|131.73|134.37|131.57|0
1657662000000|2022-07-12 21:40:00|134.44|131.64|134.46|131.66|134.46|131.66|134.42|131.62|0
1657662300000|2022-07-12 21:45:00|134.44|131.64|134.48|131.68|134.48|131.68|134.44|131.64|0
1657662600000|2022-07-12 21:50:00|134.5|131.7|134.38|131.58|134.59|131.79|134.38|131.58|0
1657662900000|2022-07-12 21:55:00|134.44|131.64|134.5|131.7|134.6|131.8|134.4|131.6|0
1657663200000|2022-07-12 22:00:00|133.9|131.1|134.34|131.54|134.42|131.62|133.62|130.82|0
1657663500000|2022-07-12 22:05:00|134.31|131.51|133.79|130.99|134.31|131.51|133.58|130.78|0
1657663800000|2022-07-12 22:10:00|133.86|131.06|133.99|131.19|134.06|131.26|133.58|130.78|0
1657664100000|2022-07-12 22:15:00|134.06|131.26|134.4|131.6|134.65|131.85|134.06|131.26|0
1657664400000|2022-07-12 22:20:00|134.37|131.57|134.75|131.95|135.03|132.23|134.34|131.54|0
1657664700000|2022-07-12 22:25:00|134.82|132.02|134.54|131.74|134.82|132.02|134.26|131.46|0
1657665000000|2022-07-12 22:30:00|134.5|131.7|134.4|131.6|134.68|131.88|134.26|131.46|0
1657665300000|2022-07-12 22:35:00|134.36|131.56|134.67|131.87|134.67|131.87|134.26|131.46|0
1657665600000|2022-07-12 22:40:00|134.6|131.8|133.98|131.18|134.6|131.8|133.91|131.11|0
1657665900000|2022-07-12 22:45:00|133.94|131.14|133.97|131.17|134.25|131.45|133.91|131.11|0
1657666200000|2022-07-12 22:50:00|133.91|131.11|134.18|131.38|134.32|131.52|133.91|131.11|0
1657666500000|2022-07-12 22:55:00|134.25|131.45|134.45|131.65|134.59|131.79|134.25|131.45|0
1657666800000|2022-07-12 23:00:00|134.38|131.58|134.04|131.24|134.38|131.58|133.83|131.03|0
1657667100000|2022-07-12 23:05:00|133.97|131.17|134.03|131.23|134.1|131.3|133.76|130.96|0
1657667400000|2022-07-12 23:10:00|134.07|131.27|134.17|131.37|134.17|131.37|134.03|131.23|0
1657667700000|2022-07-12 23:15:00|134.2|131.4|134.65|131.85|134.65|131.85|134.17|131.37|0
1657668000000|2022-07-12 23:20:00|134.79|131.99|134.75|131.95|135.48|132.68|134.75|131.95|0
1657668300000|2022-07-12 23:25:00|134.86|132.06|134.85|132.05|135.06|132.26|134.72|131.92|0
1657668600000|2022-07-12 23:30:00|134.89|132.09|133.88|131.08|134.92|132.12|133.74|130.94|0
1657668900000|2022-07-12 23:35:00|133.81|131.01|133.4|130.6|133.99|131.19|133.4|130.6|0
1657669200000|2022-07-12 23:40:00|133.33|130.53|133.39|130.59|133.67|130.87|133.12|130.32|0
1657669500000|2022-07-12 23:45:00|133.46|130.66|133.74|130.94|133.87|131.07|133.36|130.56|0
1657669800000|2022-07-12 23:50:00|133.81|131.01|134.63|131.83|134.91|132.11|133.77|130.97|0
1657670100000|2022-07-12 23:55:00|134.7|131.9|134.63|131.83|134.84|132.04|134.49|131.69|0
1657670400000|2022-07-13 00:00:00|134.42|131.62|133.59|130.79|134.63|131.83|133.11|130.31|0
1657670700000|2022-07-13 00:05:00|133.45|130.65|133.86|131.06|134|131.2|133.45|130.65|0
1657671000000|2022-07-13 00:10:00|133.93|131.13|133.93|131.13|134.97|132.17|133.93|131.13|0
1657671300000|2022-07-13 00:15:00|133.83|131.03|133.65|130.85|134.2|131.4|133.38|130.58|0
1657671600000|2022-07-13 00:20:00|133.86|131.06|133.69|130.89|133.93|131.13|133.24|130.44|0
1657671900000|2022-07-13 00:25:00|133.65|130.85|133.92|131.12|134.06|131.26|133.41|130.61|0
1657672200000|2022-07-13 00:30:00|133.99|131.19|133.78|130.98|134.34|131.54|133.37|130.57|0
1657672500000|2022-07-13 00:35:00|133.75|130.95|132.78|129.98|134.06|131.26|132.75|129.95|0
1657672800000|2022-07-13 00:40:00|132.82|130.02|132.75|129.95|133.16|130.36|132.61|129.81|0
1657673100000|2022-07-13 00:45:00|132.78|129.98|133.15|130.35|133.22|130.42|132.47|129.67|0
1657673400000|2022-07-13 00:50:00|133.19|130.39|133.19|130.39|133.33|130.53|132.95|130.15|0
1657673700000|2022-07-13 00:55:00|133.33|130.53|133.01|130.21|133.33|130.53|132.6|129.8|0
1657674000000|2022-07-13 01:00:00|132.98|130.18|132.05|129.25|133.01|130.21|131.82|129.02|0
1657674300000|2022-07-13 01:05:00|131.98|129.18|131.84|129.04|132.05|129.25|131.5|128.7|0
1657674600000|2022-07-13 01:10:00|131.88|129.08|132.18|129.38|132.39|129.59|131.78|128.98|0
1657674900000|2022-07-13 01:15:00|132.11|129.31|132.93|130.13|133|130.2|132.01|129.21|0
1657675200000|2022-07-13 01:20:00|133|130.2|133.52|130.72|133.52|130.72|132.8|130|0
1657675500000|2022-07-13 01:25:00|133.65|130.85|133.48|130.68|133.75|130.95|133.2|130.4|0
1657675800000|2022-07-13 01:30:00|133.41|130.61|133.58|130.78|133.96|131.16|133.13|130.33|0
1657676100000|2022-07-13 01:35:00|133.54|130.74|134.47|131.67|134.51|131.71|133.54|130.74|0
1657676400000|2022-07-13 01:40:00|134.44|131.64|134.71|131.91|134.99|132.19|133.99|131.19|0
1657676700000|2022-07-13 01:45:00|134.75|131.95|134.19|131.39|134.99|132.19|133.81|131.01|0
1657677000000|2022-07-13 01:50:00|134.16|131.36|134.19|131.39|134.71|131.91|133.81|131.01|0
1657677300000|2022-07-13 01:55:00|134.15|131.35|134.33|131.53|134.5|131.7|133.91|131.11|0
1657677600000|2022-07-13 02:00:00|134.29|131.49|133.53|130.73|134.29|131.49|133.36|130.56|0
1657677900000|2022-07-13 02:05:00|133.46|130.66|134.15|131.35|134.22|131.42|133.39|130.59|0
1657678200000|2022-07-13 02:10:00|134.22|131.42|134.07|131.27|134.22|131.42|133.52|130.72|0
1657678500000|2022-07-13 02:15:00|134.14|131.34|134.38|131.58|134.63|131.83|134.14|131.34|0
1657678800000|2022-07-13 02:20:00|134.42|131.62|134.38|131.58|134.62|131.82|133.73|130.93|0
1657679100000|2022-07-13 02:25:00|134.35|131.55|134.34|131.54|134.66|131.86|134.14|131.34|0
1657679400000|2022-07-13 02:30:00|134.41|131.61|133.72|130.92|134.41|131.61|133.69|130.89|0
1657679700000|2022-07-13 02:35:00|133.65|130.85|132.96|130.16|133.99|131.19|132.89|130.09|0
1657680000000|2022-07-13 02:40:00|132.89|130.09|133.3|130.5|133.37|130.57|132.89|130.09|0
1657680300000|2022-07-13 02:45:00|133.27|130.47|132.61|129.81|133.44|130.64|132.54|129.74|0
1657680600000|2022-07-13 02:50:00|132.54|129.74|132.47|129.67|132.82|130.02|132.47|129.67|0
1657680900000|2022-07-13 02:55:00|132.54|129.74|132.51|129.71|132.75|129.95|132.27|129.47|0
1657681200000|2022-07-13 03:00:00|132.37|129.57|132.71|129.91|132.81|130.01|132.33|129.53|0
1657681500000|2022-07-13 03:05:00|132.67|129.87|132.53|129.73|132.81|130.01|132.47|129.67|0
1657681800000|2022-07-13 03:10:00|132.6|129.8|132.57|129.77|132.74|129.94|132.53|129.73|0
1657682100000|2022-07-13 03:15:00|132.53|129.73|132.73|129.93|132.91|130.11|132.26|129.46|0
1657682400000|2022-07-13 03:20:00|132.66|129.86|132.12|129.32|132.66|129.86|132.12|129.32|0
1657682700000|2022-07-13 03:25:00|132.18|129.38|132.52|129.72|132.59|129.79|132.11|129.31|0
1657683000000|2022-07-13 03:30:00|132.49|129.69|131.84|129.04|132.49|129.69|131.77|128.97|0
1657683300000|2022-07-13 03:35:00|131.7|128.9|131.83|129.03|132.04|129.24|131.63|128.83|0
1657683600000|2022-07-13 03:40:00|131.77|128.97|131.76|128.96|132.04|129.24|131.63|128.83|0
1657683900000|2022-07-13 03:45:00|131.83|129.03|131.97|129.17|131.97|129.17|131.69|128.89|0
1657684200000|2022-07-13 03:50:00|132.03|129.23|132.1|129.3|132.37|129.57|131.93|129.13|0
1657684500000|2022-07-13 03:55:00|132.17|129.37|132.3|129.5|132.44|129.64|132.03|129.23|0
1657684800000|2022-07-13 04:00:00|132.27|129.47|132.61|129.81|132.71|129.91|132.23|129.43|0
1657685100000|2022-07-13 04:05:00|132.64|129.84|132.78|129.98|132.85|130.05|132.57|129.77|0
1657685400000|2022-07-13 04:10:00|132.74|129.94|132.77|129.97|132.84|130.04|132.57|129.77|0
1657685700000|2022-07-13 04:15:00|132.7|129.9|132.63|129.83|132.77|129.97|132.57|129.77|0
1657686000000|2022-07-13 04:20:00|132.56|129.76|132.49|129.69|132.56|129.76|132.29|129.49|0
1657686300000|2022-07-13 04:25:00|132.56|129.76|132.29|129.49|132.56|129.76|132.22|129.42|0
1657686600000|2022-07-13 04:30:00|132.22|129.42|132.59|129.79|132.9|130.1|132.22|129.42|0
1657686900000|2022-07-13 04:35:00|132.56|129.76|132.52|129.72|132.83|130.03|132.49|129.69|0
1657687200000|2022-07-13 04:40:00|132.49|129.69|132.48|129.68|132.55|129.75|132.21|129.41|0
1657687500000|2022-07-13 04:45:00|132.45|129.65|132.62|129.82|132.69|129.89|132.45|129.65|0
1657687800000|2022-07-13 04:50:00|132.69|129.89|132.75|129.95|132.86|130.06|132.41|129.61|0
1657688100000|2022-07-13 04:55:00|132.82|130.02|132.68|129.88|132.96|130.16|132.55|129.75|0
1657688400000|2022-07-13 05:00:00|132.72|129.92|132.54|129.74|132.99|130.19|132.24|129.44|0
1657688700000|2022-07-13 05:05:00|132.61|129.81|132.81|130.01|132.88|130.08|132.54|129.74|0
1657689000000|2022-07-13 05:10:00|132.88|130.08|132.95|130.15|133.09|130.29|132.74|129.94|0
1657689300000|2022-07-13 05:15:00|133.02|130.22|132.94|130.14|133.22|130.42|132.81|130.01|0
1657689600000|2022-07-13 05:20:00|132.88|130.08|132.87|130.07|133.42|130.62|132.87|130.07|0
1657689900000|2022-07-13 05:25:00|132.84|130.04|132.46|129.66|133.08|130.28|132.32|129.52|0
1657690200000|2022-07-13 05:30:00|132.6|129.8|133.49|130.69|133.49|130.69|132.6|129.8|0
1657690500000|2022-07-13 05:35:00|133.42|130.62|132.87|130.07|133.42|130.62|132.87|130.07|0
1657690800000|2022-07-13 05:40:00|132.8|130|132.76|129.96|133.11|130.31|132.59|129.79|0
1657691100000|2022-07-13 05:45:00|132.79|129.99|132.45|129.65|132.93|130.13|132.45|129.65|0
1657691400000|2022-07-13 05:50:00|132.52|129.72|132.45|129.65|132.72|129.92|132.31|129.51|0
1657691700000|2022-07-13 05:55:00|132.31|129.51|132.51|129.71|132.58|129.78|132.31|129.51|0
1657692000000|2022-07-13 06:00:00|132.58|129.78|132.61|129.81|132.79|129.99|132.17|129.37|0
1657692300000|2022-07-13 06:05:00|132.72|129.92|132.92|130.12|133.06|130.26|132.44|129.64|0
1657692600000|2022-07-13 06:10:00|132.99|130.19|133.12|130.32|133.6|130.8|132.64|129.84|0
1657692900000|2022-07-13 06:15:00|133.19|130.39|133.26|130.46|133.91|131.11|133.12|130.32|0
1657693200000|2022-07-13 06:20:00|133.19|130.39|133.25|130.45|133.32|130.52|132.91|130.11|0
1657693500000|2022-07-13 06:25:00|133.32|130.52|132.57|129.77|133.46|130.66|132.46|129.66|0
1657693800000|2022-07-13 06:30:00|132.5|129.7|132.77|129.97|132.98|130.18|132.43|129.63|0
1657694100000|2022-07-13 06:35:00|132.8|130|132.22|129.42|132.84|130.04|132.08|129.28|0
1657694400000|2022-07-13 06:40:00|132.15|129.35|130.92|128.12|132.15|129.35|130.86|128.06|0
1657694700000|2022-07-13 06:45:00|130.85|128.05|130.31|127.51|131.13|128.33|129.97|127.17|0
1657695000000|2022-07-13 06:50:00|130.28|127.48|130.78|127.98|131.12|128.32|129.91|127.11|0
1657695300000|2022-07-13 06:55:00|130.71|127.91|130.58|127.78|130.88|128.08|130.24|127.44|0
1657695600000|2022-07-13 07:00:00|130.78|127.98|131.08|128.28|131.53|128.73|130.64|127.84|0
1657695900000|2022-07-13 07:05:00|131.05|128.65|131.53|129.13|131.8|129.4|130.85|128.45|0
1657696200000|2022-07-13 07:10:00|131.59|129.19|131.66|129.26|131.8|129.4|130.85|128.45|0
1657696500000|2022-07-13 07:15:00|131.73|129.33|132.37|129.97|133.16|130.76|131.66|129.26|0
1657696800000|2022-07-13 07:20:00|132.48|130.08|132.47|130.07|132.89|130.49|132.34|129.94|0
1657697100000|2022-07-13 07:25:00|132.51|130.11|132.85|130.45|133.23|130.83|132.13|129.73|0
1657697400000|2022-07-13 07:30:00|132.88|130.48|132.19|129.79|133.3|130.9|131.99|129.59|0
1657697700000|2022-07-13 07:35:00|132.23|129.83|132.98|130.58|133.43|131.03|132.16|129.76|0
1657698000000|2022-07-13 07:40:00|132.84|130.44|133.56|131.16|133.77|131.37|132.74|130.34|0
1657698300000|2022-07-13 07:45:00|133.7|131.3|133.56|131.16|134.43|132.03|133.49|131.09|0
1657698600000|2022-07-13 07:50:00|133.6|131.2|133.83|131.43|134.11|131.71|133.6|131.2|0
1657698900000|2022-07-13 07:55:00|133.94|131.54|134.04|131.64|134.39|131.99|133.83|131.43|0
1657699200000|2022-07-13 08:00:00|134.11|131.71|133.62|131.22|134.52|132.12|133.35|130.95|0
1657699500000|2022-07-13 08:05:00|133.59|131.19|134.38|131.98|135.15|132.75|133.41|131.01|0
1657699800000|2022-07-13 08:10:00|134.24|131.84|134.59|132.19|134.66|132.26|134.17|131.77|0
1657700100000|2022-07-13 08:15:00|134.52|132.12|133.37|130.97|134.66|132.26|133.2|130.8|0
1657700400000|2022-07-13 08:20:00|133.41|131.01|133.13|130.73|133.54|131.14|133.1|130.7|0
1657700700000|2022-07-13 08:25:00|133.2|130.8|132.71|130.31|133.2|130.8|132.65|130.25|0
1657701000000|2022-07-13 08:30:00|132.78|130.38|131.96|129.56|132.85|130.45|131.82|129.42|0
1657701300000|2022-07-13 08:35:00|131.93|129.53|131.34|128.94|131.99|129.59|131.34|128.94|0
1657701600000|2022-07-13 08:40:00|131.41|129.01|132.02|129.62|132.09|129.69|131.41|129.01|0
1657701900000|2022-07-13 08:45:00|131.99|129.59|131.13|128.73|132.06|129.66|130.86|128.46|0
1657702200000|2022-07-13 08:50:00|131.2|128.8|130.93|128.53|131.27|128.87|130.83|128.43|0
1657702500000|2022-07-13 08:55:00|130.86|128.46|130.15|127.75|131.06|128.66|130.04|127.64|0
1657702800000|2022-07-13 09:00:00|130.25|127.85|130.28|127.88|130.75|128.35|130.11|127.71|0
1657703100000|2022-07-13 09:05:00|130.31|127.91|130.72|128.32|130.99|128.59|130.31|127.91|0
1657703400000|2022-07-13 09:10:00|130.71|128.31|130.85|128.45|131.12|128.72|130.51|128.11|0
1657703700000|2022-07-13 09:15:00|130.92|128.52|130.98|128.58|131.12|128.72|130.51|128.11|0
1657704000000|2022-07-13 09:20:00|131.05|128.65|130.98|128.58|131.05|128.65|130.44|128.04|0
1657704300000|2022-07-13 09:25:00|131.05|128.65|130.23|127.83|131.11|128.71|130.23|127.83|0
1657704600000|2022-07-13 09:30:00|130.27|127.87|130.4|128|130.7|128.3|130.23|127.83|0
1657704900000|2022-07-13 09:35:00|130.33|127.93|130.56|128.16|130.77|128.37|130.33|127.93|0
1657705200000|2022-07-13 09:40:00|130.63|128.23|131.38|128.98|131.44|129.04|130.53|128.13|0
1657705500000|2022-07-13 09:45:00|131.31|128.91|131.2|128.8|131.41|129.01|131.03|128.63|0
1657705800000|2022-07-13 09:50:00|131.17|128.77|131.1|128.7|131.61|129.21|130.96|128.56|0
1657706100000|2022-07-13 09:55:00|131.17|128.77|131.37|128.97|131.37|128.97|131.03|128.63|0
1657706400000|2022-07-13 10:00:00|131.44|129.04|131.5|129.1|131.78|129.38|131.13|128.73|0
1657706700000|2022-07-13 10:05:00|131.47|129.07|131.5|129.1|131.57|129.17|131.3|128.9|0
1657707000000|2022-07-13 10:10:00|131.53|129.13|131.56|129.16|131.77|129.37|131.36|128.96|0
1657707300000|2022-07-13 10:15:00|131.5|129.1|131.49|129.09|131.5|129.1|131.22|128.82|0
1657707600000|2022-07-13 10:20:00|131.46|129.06|131.49|129.09|131.63|129.23|131.29|128.89|0
1657707900000|2022-07-13 10:25:00|131.53|129.13|131.9|129.5|132.17|129.77|131.49|129.09|0
1657708200000|2022-07-13 10:30:00|131.97|129.57|132.14|129.74|132.38|129.98|131.97|129.57|0
1657708500000|2022-07-13 10:35:00|132.1|129.7|132.1|129.7|132.92|130.52|132|129.6|0
1657708800000|2022-07-13 10:40:00|132.17|129.77|131.62|129.22|132.17|129.77|131.55|129.15|0
1657709100000|2022-07-13 10:45:00|131.69|129.29|131.82|129.42|131.82|129.42|131.41|129.01|0
1657709400000|2022-07-13 10:50:00|131.75|129.35|131.99|129.59|131.99|129.59|131.55|129.15|0
1657709700000|2022-07-13 10:55:00|132.02|129.62|131.54|129.14|132.23|129.83|131.54|129.14|0
1657710000000|2022-07-13 11:00:00|131.51|129.11|131.74|129.34|132.09|129.69|131.51|129.11|0
1657710300000|2022-07-13 11:05:00|131.78|129.38|131.33|128.93|132.08|129.68|131.26|128.86|0
1657710600000|2022-07-13 11:10:00|131.37|128.97|130.72|128.32|131.47|129.07|130.45|128.05|0
1657710900000|2022-07-13 11:15:00|130.79|128.39|130.92|128.52|130.99|128.59|130.58|128.18|0
1657711200000|2022-07-13 11:20:00|130.89|128.49|132.04|129.64|132.07|129.67|130.75|128.35|0
1657711500000|2022-07-13 11:25:00|131.94|129.54|131.9|129.5|132.11|129.71|131.46|129.06|0
1657711800000|2022-07-13 11:30:00|131.97|129.57|131.52|129.12|132.21|129.81|131.46|129.06|0
1657712100000|2022-07-13 11:35:00|131.45|129.05|131.25|128.85|131.73|129.33|131.25|128.85|0
1657712400000|2022-07-13 11:40:00|131.18|128.78|130.57|128.17|131.18|128.78|130.37|127.97|0
1657712700000|2022-07-13 11:45:00|130.6|128.2|130.23|127.83|130.63|128.23|130.02|127.62|0
1657713000000|2022-07-13 11:50:00|130.16|127.76|130.84|128.44|132.01|129.61|130.16|127.76|0
1657713300000|2022-07-13 11:55:00|130.87|128.47|130.77|128.37|131.04|128.64|130.37|127.97|0
1657713600000|2022-07-13 12:00:00|130.8|128.4|129.66|127.26|131.18|128.78|128.88|126.48|0
1657713900000|2022-07-13 12:05:00|129.62|127.22|129.89|127.49|129.95|127.55|129.62|127.22|0
1657714200000|2022-07-13 12:10:00|130.02|127.62|130.49|128.09|130.9|128.5|129.89|127.49|0
1657714500000|2022-07-13 12:15:00|130.42|128.02|129.95|127.55|130.69|128.29|129.95|127.55|0
1657714800000|2022-07-13 12:20:00|129.81|127.41|129.54|127.14|129.81|127.41|129.07|126.67|0
1657715100000|2022-07-13 12:25:00|129.41|127.01|124.26|121.86|130.11|127.71|121.72|119.32|0
1657715400000|2022-07-13 12:30:00|130.25|127.85|148.82|146.42|150.38|147.98|130.25|127.85|0
1657715700000|2022-07-13 12:35:00|149.05|146.65|149.65|147.25|150.61|148.21|147.68|145.28|0
1657716000000|2022-07-13 12:40:00|149.58|147.18|150.34|147.94|151.8|149.4|148.51|146.11|0
1657716300000|2022-07-13 12:45:00|150.57|148.17|151.51|149.11|153.11|150.71|148.75|146.35|0
1657716600000|2022-07-13 12:50:00|151.66|149.26|151.2|148.8|152.74|150.34|150.83|148.43|0
1657716900000|2022-07-13 12:55:00|151.13|148.73|149.76|147.36|152.58|150.18|149.53|147.13|0
1657717200000|2022-07-13 13:00:00|150.21|147.81|147.15|144.75|151.74|149.34|147.15|144.75|0
1657717500000|2022-07-13 13:05:00|147.23|144.83|147.97|145.57|149.86|147.46|147.15|144.75|0
1657717800000|2022-07-13 13:10:00|147.9|145.5|148.86|146.46|148.95|146.55|147.07|144.67|0
1657718100000|2022-07-13 13:15:00|148.71|146.31|151.05|148.65|151.35|148.95|147.89|145.49|0
1657718400000|2022-07-13 13:20:00|150.97|148.57|151.8|149.4|152.57|150.17|150.33|147.93|0
1657718700000|2022-07-13 13:25:00|151.73|149.33|152.26|149.86|152.8|150.4|151.27|148.87|0
1657719000000|2022-07-13 13:30:00|152.03|149.63|147.66|145.26|153.33|150.93|147.06|144.66|0
1657719300000|2022-07-13 13:35:00|147.36|144.96|142.26|139.86|149.4|147|142.26|139.86|0
1657719600000|2022-07-13 13:40:00|142.34|139.94|145|142.6|145.45|143.05|142.26|139.86|0
1657719900000|2022-07-13 13:45:00|144.52|142.12|140.82|138.42|147.46|145.06|140.82|138.42|0
1657720200000|2022-07-13 13:50:00|140.74|138.34|141.62|139.22|143.28|140.88|139.43|137.03|0
1657720500000|2022-07-13 13:55:00|141.54|139.14|141.54|139.14|143.59|141.19|140.6|138.2|0
1657720800000|2022-07-13 14:00:00|141.76|139.36|142.85|140.45|145.59|143.19|141.03|138.63|0
1657721100000|2022-07-13 14:05:00|142.93|140.53|145.14|142.74|145.89|143.49|141.83|139.43|0
1657721400000|2022-07-13 14:10:00|145.29|142.89|143.32|140.92|145.89|143.49|142.78|140.38|0
1657721700000|2022-07-13 14:15:00|143.39|140.99|146.74|144.34|146.82|144.42|143.1|140.7|0
1657722000000|2022-07-13 14:20:00|146.97|144.57|147.31|144.91|148.03|145.63|145.26|142.86|0
1657722300000|2022-07-13 14:25:00|147.16|144.76|143.87|141.47|147.53|145.13|143.87|141.47|0
1657722600000|2022-07-13 14:30:00|144.31|141.91|140.42|138.02|144.98|142.58|139.48|137.08|0
1657722900000|2022-07-13 14:35:00|139.91|137.51|139.86|137.46|143.14|140.74|138.76|136.36|0
1657723200000|2022-07-13 14:40:00|140|137.6|135.79|133.39|140.29|137.89|135.79|133.39|0
1657723500000|2022-07-13 14:45:00|135.65|133.25|135.29|132.89|136.35|133.95|134.52|132.12|0
1657723800000|2022-07-13 14:50:00|135.08|132.68|135.12|132.72|136.96|134.56|132.68|130.28|0
1657724100000|2022-07-13 14:55:00|135.05|132.65|134.35|131.95|135.12|132.72|133.3|130.9|0
1657724400000|2022-07-13 15:00:00|134.28|131.88|134.62|132.22|135.54|133.14|133.64|131.24|0
1657724700000|2022-07-13 15:05:00|134.41|132.01|133.67|131.27|134.41|132.01|130.74|128.34|0
1657725000000|2022-07-13 15:10:00|133.74|131.34|132.91|130.51|133.88|131.48|132.39|129.99|0
1657725300000|2022-07-13 15:15:00|132.77|130.37|134.79|132.39|135.14|132.74|132.7|130.3|0
1657725600000|2022-07-13 15:20:00|134.58|132.18|135.27|132.87|135.27|132.87|133.74|131.34|0
1657725900000|2022-07-13 15:25:00|135.34|132.94|137.77|135.37|137.84|135.44|135.34|132.94|0
1657726200000|2022-07-13 15:30:00|137.91|135.51|139.25|136.85|139.25|136.85|137.55|135.15|0
1657726500000|2022-07-13 15:35:00|139.33|136.93|139.32|136.92|139.68|137.28|138.82|136.42|0
1657726800000|2022-07-13 15:40:00|139.39|136.99|140.04|137.64|140.26|137.86|138.75|136.35|0
1657727100000|2022-07-13 15:45:00|140.4|138|139.25|136.85|141.05|138.65|139.21|136.81|0
1657727400000|2022-07-13 15:50:00|139.17|136.77|138.32|135.92|139.39|136.99|136.83|134.43|0
1657727700000|2022-07-13 15:55:00|138.39|135.99|138.74|136.34|138.81|136.41|137.75|135.35|0
1657728000000|2022-07-13 16:00:00|138.6|136.2|136.89|134.49|139.24|136.84|136.82|134.42|0
1657728300000|2022-07-13 16:05:00|136.96|134.56|136.33|133.93|137.32|134.92|135.76|133.36|0
1657728600000|2022-07-13 16:10:00|136.4|134|138.61|136.21|138.82|136.42|136.4|134|0
1657728900000|2022-07-13 16:15:00|138.75|136.35|138.04|135.64|139.18|136.78|138.04|135.64|0
1657729200000|2022-07-13 16:20:00|138.08|135.68|137.04|134.64|138.89|136.49|136.9|134.5|0
1657729500000|2022-07-13 16:25:00|137.11|134.71|136.2|133.8|137.61|135.21|135.99|133.59|0
1657729800000|2022-07-13 16:30:00|136.13|133.73|135.35|132.95|136.83|134.43|134.94|132.54|0
1657730100000|2022-07-13 16:35:00|135.63|133.23|133.61|131.21|136.2|133.8|133.61|131.21|0
1657730400000|2022-07-13 16:40:00|133.47|131.07|134.27|131.87|134.93|132.53|133.47|131.07|0
1657730700000|2022-07-13 16:45:00|134.37|131.97|134.02|131.62|135|132.6|133.74|131.34|0
1657731000000|2022-07-13 16:50:00|134.09|131.69|132.91|130.51|134.65|132.25|132.77|130.37|0
1657731300000|2022-07-13 16:55:00|132.7|130.3|132.15|129.75|133.6|131.2|132.15|129.75|0
1657731600000|2022-07-13 17:00:00|132.08|129.68|130.4|128|133.18|130.78|129.22|126.82|0
1657731900000|2022-07-13 17:05:00|130.23|127.83|131.39|128.99|131.94|129.54|129.62|127.22|0
1657732200000|2022-07-13 17:10:00|131.52|129.12|131.52|129.12|132.28|129.88|130.43|128.03|0
1657732500000|2022-07-13 17:15:00|131.39|128.99|134.82|132.42|135.31|132.91|131.39|128.99|0
1657732800000|2022-07-13 17:20:00|134.75|132.35|133.78|131.38|135.38|132.98|133.78|131.38|0
1657733100000|2022-07-13 17:25:00|133.85|131.45|133.85|131.45|135.03|132.63|133.71|131.31|0
1657733400000|2022-07-13 17:30:00|133.92|131.52|134.75|132.35|135.51|133.11|133.92|131.52|0
1657733700000|2022-07-13 17:35:00|134.82|132.42|135.93|133.53|136.07|133.67|134.68|132.28|0
1657734000000|2022-07-13 17:40:00|136|133.6|134.32|131.92|136|133.6|134.05|131.65|0
1657734300000|2022-07-13 17:45:00|134.12|131.72|133.29|130.89|134.6|132.2|133.05|130.65|0
1657734600000|2022-07-13 17:50:00|133.22|130.82|134.18|131.78|134.18|131.78|132.87|130.47|0
1657734900000|2022-07-13 17:55:00|134.39|131.99|133.49|131.09|134.6|132.2|133.28|130.88|0
1657735200000|2022-07-13 18:00:00|133.56|131.16|139.67|137.27|139.81|137.41|133.56|131.16|0
1657735500000|2022-07-13 18:05:00|139.88|137.48|137.87|135.47|139.88|137.48|135.69|133.29|0
1657735800000|2022-07-13 18:10:00|137.8|135.4|135.61|133.21|138.02|135.62|135.54|133.14|0
1657736100000|2022-07-13 18:15:00|135.68|133.28|135.47|133.07|137.52|135.12|135.4|133|0
1657736400000|2022-07-13 18:20:00|135.61|133.21|134.49|132.09|136.66|134.26|134.07|131.67|0
1657736700000|2022-07-13 18:25:00|134.28|131.88|134.03|131.63|135.53|133.13|132.71|130.31|0
1657737000000|2022-07-13 18:30:00|134.93|132.53|129.48|127.08|135.56|133.16|129.34|126.94|0
1657737300000|2022-07-13 18:35:00|129.34|126.94|129|126.6|130.29|127.89|128.86|126.46|0
1657737600000|2022-07-13 18:40:00|128.93|126.53|129.88|127.48|129.88|127.48|128.52|126.12|0
1657737900000|2022-07-13 18:45:00|129.61|127.21|130.59|128.19|131.08|128.68|128.79|126.39|0
1657738200000|2022-07-13 18:50:00|130.52|128.12|130.93|128.53|131|128.6|129.29|126.89|0
1657738500000|2022-07-13 18:55:00|131|128.6|128.67|126.27|132.17|129.77|128.54|126.14|0
1657738800000|2022-07-13 19:00:00|128.6|126.2|128.87|126.47|130.1|127.7|128.33|125.93|0
1657739100000|2022-07-13 19:05:00|128.91|126.51|131.23|128.83|132.16|129.76|128.87|126.47|0
1657739400000|2022-07-13 19:10:00|131.4|129|130.03|127.63|131.54|129.14|129.68|127.28|0
1657739700000|2022-07-13 19:15:00|130.09|127.69|129.58|127.18|130.78|128.38|129.48|127.08|0
1657740000000|2022-07-13 19:20:00|129.55|127.15|130.23|127.83|130.71|128.31|129.27|126.87|0
1657740300000|2022-07-13 19:25:00|130.29|127.89|131.6|129.2|131.74|129.34|130.29|127.89|0
1657740600000|2022-07-13 19:30:00|131.74|129.34|133.54|131.14|133.96|131.56|131.18|128.78|0
1657740900000|2022-07-13 19:35:00|132.82|130.42|132.96|130.56|134.78|132.38|132.75|130.35|0
1657741200000|2022-07-13 19:40:00|133.1|130.7|134.78|132.38|134.99|132.59|133.1|130.7|0
1657741500000|2022-07-13 19:45:00|134.85|132.45|134.63|132.23|135.55|133.15|134.28|131.88|0
1657741800000|2022-07-13 19:50:00|135.05|132.65|134.35|131.95|135.97|133.57|133.93|131.53|0
1657742100000|2022-07-13 19:55:00|134.39|131.99|135.97|133.57|136.11|133.71|133.44|131.04|0
1657742400000|2022-07-13 20:00:00|136.18|133.78|136.11|133.71|136.53|134.13|135.75|133.35|0
1657742700000|2022-07-13 20:05:00|136.18|133.78|136.67|134.27|136.89|134.49|136.03|133.63|0
1657743000000|2022-07-13 20:10:00|136.53|134.13|137.52|135.12|137.52|135.12|136.24|133.84|0
1657743300000|2022-07-13 20:15:00|137.65|134.85|138.22|135.42|138.22|135.42|137.44|134.64|0
1657743600000|2022-07-13 20:20:00|138.29|135.49|138.15|135.35|138.36|135.56|138.08|135.28|0
1657743900000|2022-07-13 20:25:00|138.29|135.49|137.93|135.13|138.51|135.71|137.93|135.13|0
1657744200000|2022-07-13 20:30:00|138|135.2|137.93|135.13|138|135.2|137.79|134.99|0
1657744500000|2022-07-13 20:35:00|137.86|135.06|138.14|135.34|138.43|135.63|137.86|135.06|0
1657744800000|2022-07-13 20:40:00|138.1|135.3|138.42|135.62|138.42|135.62|138|135.2|0
1657745100000|2022-07-13 20:45:00|138.35|135.55|138.56|135.76|138.71|135.91|138.28|135.48|0
1657745400000|2022-07-13 20:50:00|138.49|135.69|138.2|135.4|138.71|135.91|138.13|135.33|0
1657745700000|2022-07-13 20:55:00|138.27|135.47|138.46|135.66|139.97|137.17|138.06|135.26|0
1657746000000|2022-07-13 21:00:00|138.56|135.76|138.57|135.77|138.62|135.82|138.55|135.75|0
1657746300000|2022-07-13 21:05:00|138.6|135.8|138.59|135.79|138.6|135.8|138.56|135.76|0
1657746600000|2022-07-13 21:10:00|138.6|135.8|138.76|135.96|138.88|136.08|138.6|135.8|0
1657746900000|2022-07-13 21:15:00|138.77|135.97|138.83|136.03|138.9|136.1|138.77|135.97|0
1657747200000|2022-07-13 21:20:00|138.77|135.97|138.82|136.02|138.83|136.03|138.72|135.92|0
1657747500000|2022-07-13 21:25:00|138.81|136.01|138.72|135.92|138.81|136.01|138.71|135.91|0
1657747800000|2022-07-13 21:30:00|138.73|135.93|138.77|135.97|138.77|135.97|138.66|135.86|0
1657748100000|2022-07-13 21:35:00|138.78|135.98|138.74|135.94|138.78|135.98|138.71|135.91|0
1657748400000|2022-07-13 21:40:00|138.71|135.91|138.71|135.91|138.71|135.91|138.71|135.91|0
1657748700000|2022-07-13 21:45:00|138.66|135.86|138.7|135.9|138.74|135.94|138.66|135.86|0
1657749000000|2022-07-13 21:50:00|138.71|135.91|138.72|135.92|138.73|135.93|138.69|135.89|0
1657749300000|2022-07-13 21:55:00|138.71|135.91|138.73|135.93|138.8|136|138.7|135.9|0
1657749600000|2022-07-13 22:00:00|138.93|136.13|138.96|136.16|139.36|136.56|138.53|135.73|0
1657749900000|2022-07-13 22:05:00|139.07|136.27|139.82|137.02|139.97|137.17|139.03|136.23|0
1657750200000|2022-07-13 22:10:00|139.86|137.06|139.5|136.7|139.9|137.1|139.46|136.66|0
1657750500000|2022-07-13 22:15:00|139.53|136.73|139.31|136.51|139.53|136.73|139.14|136.34|0
1657750800000|2022-07-13 22:20:00|139.24|136.44|139.38|136.58|139.6|136.8|139.17|136.37|0
1657751100000|2022-07-13 22:25:00|139.31|136.51|139.38|136.58|139.92|137.12|139.31|136.51|0
1657751400000|2022-07-13 22:30:00|139.45|136.65|140.61|137.81|140.61|137.81|139.38|136.58|0
1657751700000|2022-07-13 22:35:00|140.53|137.73|141.77|138.97|141.84|139.04|140.53|137.73|0
1657752000000|2022-07-13 22:40:00|141.62|138.82|141.91|139.11|141.91|139.11|141.26|138.46|0
1657752300000|2022-07-13 22:45:00|141.84|139.04|141.8|139|142.35|139.55|141.4|138.6|0
1657752600000|2022-07-13 22:50:00|141.77|138.97|141.47|138.67|141.77|138.97|141.03|138.23|0
1657752900000|2022-07-13 22:55:00|141.44|138.64|141.43|138.63|141.58|138.78|141.25|138.45|0
1657753200000|2022-07-13 23:00:00|141.39|138.59|140.88|138.08|141.54|138.74|140.52|137.72|0
1657753500000|2022-07-13 23:05:00|140.95|138.15|140.88|138.08|141.25|138.45|140.84|138.04|0
1657753800000|2022-07-13 23:10:00|140.95|138.15|142.41|139.61|142.49|139.69|140.95|138.15|0
1657754100000|2022-07-13 23:15:00|142.48|139.68|142.78|139.98|142.78|139.98|142.26|139.46|0
1657754400000|2022-07-13 23:20:00|142.7|139.9|142.04|139.24|142.78|139.98|141.97|139.17|0
1657754700000|2022-07-13 23:25:00|141.97|139.17|142.48|139.68|142.55|139.75|141.93|139.13|0
1657755000000|2022-07-13 23:30:00|142.55|139.75|142.25|139.45|142.55|139.75|141.89|139.09|0
1657755300000|2022-07-13 23:35:00|142.22|139.42|143.95|141.15|143.95|141.15|142.18|139.38|0
1657755600000|2022-07-13 23:40:00|143.91|141.11|143.91|141.11|144.54|141.74|143.87|141.07|0
1657755900000|2022-07-13 23:45:00|143.94|141.14|144.02|141.22|144.39|141.59|143.87|141.07|0
1657756200000|2022-07-13 23:50:00|143.98|141.18|143.61|140.81|144.09|141.29|143.27|140.47|0
1657756500000|2022-07-13 23:55:00|143.57|140.77|143.49|140.69|143.61|140.81|143.27|140.47|0
1657756800000|2022-07-14 00:00:00|143.57|140.77|142.38|139.58|144.45|141.65|142.31|139.51|0
1657757100000|2022-07-14 00:05:00|142.24|139.44|142.24|139.44|142.6|139.8|142.09|139.29|0
1657757400000|2022-07-14 00:10:00|142.16|139.36|142.09|139.29|142.6|139.8|142.01|139.21|0
1657757700000|2022-07-14 00:15:00|142.23|139.43|141.17|138.37|142.23|139.43|140.99|138.19|0
1657758000000|2022-07-14 00:20:00|141.21|138.41|141.5|138.7|141.57|138.77|140.77|137.97|0
1657758300000|2022-07-14 00:25:00|141.42|138.62|141.57|138.77|141.86|139.06|141.2|138.4|0
1657758600000|2022-07-14 00:30:00|141.64|138.84|141.56|138.76|141.71|138.91|141.05|138.25|0
1657758900000|2022-07-14 00:35:00|141.53|138.73|141.56|138.76|142|139.2|141.34|138.54|0
1657759200000|2022-07-14 00:40:00|141.49|138.69|141.41|138.61|141.56|138.76|141.05|138.25|0
1657759500000|2022-07-14 00:45:00|141.38|138.58|141.56|138.76|142|139.2|141.38|138.58|0
1657759800000|2022-07-14 00:50:00|141.48|138.68|141.23|138.43|141.63|138.83|140.97|138.17|0
1657760100000|2022-07-14 00:55:00|141.12|138.32|141.4|138.6|141.41|138.61|140.9|138.1|0
1657760400000|2022-07-14 01:00:00|141.33|138.53|140.96|138.16|141.7|138.9|140.96|138.16|0
1657760700000|2022-07-14 01:05:00|141.04|138.24|141.03|138.23|141.47|138.67|141.03|138.23|0
1657761000000|2022-07-14 01:10:00|140.96|138.16|140.81|138.01|141.18|138.38|140.52|137.72|0
1657761300000|2022-07-14 01:15:00|140.67|137.87|140.19|137.39|140.74|137.94|139.94|137.14|0
1657761600000|2022-07-14 01:20:00|140.16|137.36|139.72|136.92|140.3|137.5|139.43|136.63|0
1657761900000|2022-07-14 01:25:00|139.83|137.03|139.86|137.06|139.94|137.14|139.57|136.77|0
1657762200000|2022-07-14 01:30:00|139.79|136.99|140|137.2|140.37|137.57|139.65|136.85|0
1657762500000|2022-07-14 01:35:00|140.08|137.28|139.86|137.06|140.37|137.57|139.68|136.88|0
1657762800000|2022-07-14 01:40:00|139.82|137.02|140.07|137.27|140.36|137.56|139.82|137.02|0
1657763100000|2022-07-14 01:45:00|140.04|137.24|140.58|137.78|140.58|137.78|139.89|137.09|0
1657763400000|2022-07-14 01:50:00|140.54|137.74|140.43|137.63|141.01|138.21|140.36|137.56|0
1657763700000|2022-07-14 01:55:00|140.47|137.67|139.38|136.58|140.47|137.67|138.73|135.93|0
1657764000000|2022-07-14 02:00:00|139.2|136.4|139.27|136.47|139.48|136.68|138.98|136.18|0
1657764300000|2022-07-14 02:05:00|139.23|136.43|139.05|136.25|139.34|136.54|138.73|135.93|0
1657764600000|2022-07-14 02:10:00|139.08|136.28|139.12|136.32|139.23|136.43|138.76|135.96|0
1657764900000|2022-07-14 02:15:00|139.19|136.39|139.47|136.67|139.62|136.82|139.04|136.24|0
1657765200000|2022-07-14 02:20:00|139.4|136.6|138.82|136.02|139.44|136.64|138.75|135.95|0
1657765500000|2022-07-14 02:25:00|138.75|135.95|138.89|136.09|139.04|136.24|138.64|135.84|0
1657765800000|2022-07-14 02:30:00|138.96|136.16|138.32|135.52|139.04|136.24|138.03|135.23|0
1657766100000|2022-07-14 02:35:00|138.28|135.48|137.53|134.73|138.28|135.48|137.38|134.58|0
1657766400000|2022-07-14 02:40:00|137.67|134.87|137.81|135.01|138.03|135.23|137.24|134.44|0
1657766700000|2022-07-14 02:45:00|137.78|134.98|138.16|135.36|138.38|135.58|137.74|134.94|0
1657767000000|2022-07-14 02:50:00|138.09|135.29|138.52|135.72|138.52|135.72|137.95|135.15|0
1657767300000|2022-07-14 02:55:00|138.45|135.65|138.23|135.43|138.45|135.65|138.09|135.29|0
1657767600000|2022-07-14 03:00:00|138.16|135.36|137.58|134.78|138.23|135.43|137.58|134.78|0
1657767900000|2022-07-14 03:05:00|137.66|134.86|137.37|134.57|137.8|135|137.01|134.21|0
1657768200000|2022-07-14 03:10:00|137.3|134.5|137.4|134.6|137.79|134.99|137.19|134.39|0
1657768500000|2022-07-14 03:15:00|137.37|134.57|137.65|134.85|137.65|134.85|137.33|134.53|0
1657768800000|2022-07-14 03:20:00|137.61|134.81|137|134.2|137.61|134.81|136.65|133.85|0
1657769100000|2022-07-14 03:25:00|136.97|134.17|136.43|133.63|137|134.2|136.08|133.28|0
1657769400000|2022-07-14 03:30:00|136.47|133.67|136.5|133.7|136.79|133.99|136.29|133.49|0
1657769700000|2022-07-14 03:35:00|136.43|133.63|136.78|133.98|136.85|134.05|136.22|133.42|0
1657770000000|2022-07-14 03:40:00|136.75|133.95|136.35|133.55|137|134.2|135.86|133.06|0
1657770300000|2022-07-14 03:45:00|136.28|133.48|136.85|134.05|136.85|134.05|136.14|133.34|0
1657770600000|2022-07-14 03:50:00|136.78|133.98|136.99|134.19|137.06|134.26|136.64|133.84|0
1657770900000|2022-07-14 03:55:00|137.13|134.33|136.99|134.19|137.27|134.47|136.92|134.12|0
1657771200000|2022-07-14 04:00:00|136.88|134.08|136.77|133.97|136.91|134.11|136.49|133.69|0
1657771500000|2022-07-14 04:05:00|136.81|134.01|137.34|134.54|137.48|134.68|136.77|133.97|0
1657771800000|2022-07-14 04:10:00|137.37|134.57|137.55|134.75|137.62|134.82|137.12|134.32|0
1657772100000|2022-07-14 04:15:00|137.48|134.68|137.12|134.32|137.48|134.68|136.91|134.11|0
1657772400000|2022-07-14 04:20:00|137.19|134.39|137.26|134.46|137.47|134.67|137.19|134.39|0
1657772700000|2022-07-14 04:25:00|137.22|134.42|136.97|134.17|137.33|134.53|136.83|134.03|0
1657773000000|2022-07-14 04:30:00|136.94|134.14|136.61|133.81|136.97|134.17|136.54|133.74|0
1657773300000|2022-07-14 04:35:00|136.58|133.78|136.61|133.81|136.72|133.92|136.37|133.57|0
1657773600000|2022-07-14 04:40:00|136.54|133.74|136.57|133.77|136.61|133.81|136.47|133.67|0
1657773900000|2022-07-14 04:45:00|136.54|133.74|136.32|133.52|136.61|133.81|136|133.2|0
1657774200000|2022-07-14 04:50:00|136.29|133.49|136.67|133.87|136.82|134.02|136.21|133.41|0
1657774500000|2022-07-14 04:55:00|136.6|133.8|136.67|133.87|136.81|134.01|136.46|133.66|0
1657774800000|2022-07-14 05:00:00|136.56|133.76|136.24|133.44|136.92|134.12|136.1|133.3|0
1657775100000|2022-07-14 05:05:00|136.17|133.37|136.45|133.65|136.52|133.72|135.96|133.16|0
1657775400000|2022-07-14 05:10:00|136.49|133.69|136.38|133.58|136.66|133.86|136.31|133.51|0
1657775700000|2022-07-14 05:15:00|136.45|133.65|136.59|133.79|136.73|133.93|136.09|133.29|0
1657776000000|2022-07-14 05:20:00|136.63|133.83|137.37|134.57|137.51|134.71|136.59|133.79|0
1657776300000|2022-07-14 05:25:00|137.44|134.64|137.37|134.57|137.72|134.92|137.23|134.43|0
1657776600000|2022-07-14 05:30:00|137.33|134.53|137.15|134.35|137.58|134.78|137.08|134.28|0
1657776900000|2022-07-14 05:35:00|137.19|134.39|137.97|135.17|137.97|135.17|137.15|134.35|0
1657777200000|2022-07-14 05:40:00|137.93|135.13|139.08|136.28|139.08|136.28|137.93|135.13|0
1657777500000|2022-07-14 05:45:00|139.15|136.35|139|136.2|139.36|136.56|138.86|136.06|0
1657777800000|2022-07-14 05:50:00|138.97|136.17|139.36|136.56|139.58|136.78|138.86|136.06|0
1657778100000|2022-07-14 05:55:00|139.33|136.53|139.32|136.52|139.61|136.81|139|136.2|0
1657778400000|2022-07-14 06:00:00|139.21|136.41|139.97|137.17|140.44|137.64|139|136.2|0
1657778700000|2022-07-14 06:05:00|140.01|137.21|138.67|135.87|140.08|137.28|138.49|135.69|0
1657779000000|2022-07-14 06:10:00|138.7|135.9|138.49|135.69|138.92|136.12|138.13|135.33|0
1657779300000|2022-07-14 06:15:00|138.56|135.76|139.82|137.02|139.85|137.05|138.56|135.76|0
1657779600000|2022-07-14 06:20:00|139.78|136.98|140.15|137.35|140.81|138.01|139.31|136.51|0
1657779900000|2022-07-14 06:25:00|141|138.2|140.78|137.98|141.29|138.49|140.35|137.55|0
1657780200000|2022-07-14 06:30:00|141|138.2|141.65|138.85|142.02|139.22|140.71|137.91|0
1657780500000|2022-07-14 06:35:00|141.69|138.89|141.79|138.99|142.09|139.29|141.5|138.7|0
1657780800000|2022-07-14 06:40:00|141.87|139.07|141.43|138.63|142.01|139.21|141.28|138.48|0
1657781100000|2022-07-14 06:45:00|141.5|138.7|140.13|137.33|141.5|138.7|139.98|137.18|0
1657781400000|2022-07-14 06:50:00|140.2|137.4|140.56|137.76|140.56|137.76|139.98|137.18|0
1657781700000|2022-07-14 06:55:00|140.63|137.83|140.63|137.83|140.92|138.12|140.05|137.25|0
1657782000000|2022-07-14 07:00:00|140.56|137.76|140.99|138.19|141.03|138.23|139.54|136.74|0
1657782300000|2022-07-14 07:05:00|140.94|138.54|143.13|140.73|143.21|140.81|140.86|138.46|0
1657782600000|2022-07-14 07:10:00|143.21|140.81|142.79|140.39|143.55|141.15|141.87|139.47|0
1657782900000|2022-07-14 07:15:00|142.83|140.43|141.07|138.67|143.08|140.68|140.41|138.01|0
1657783200000|2022-07-14 07:20:00|140.99|138.59|139.63|137.23|141.2|138.8|139.63|137.23|0
1657783500000|2022-07-14 07:25:00|139.67|137.27|139.55|137.15|140.21|137.81|139.09|136.69|0
1657783800000|2022-07-14 07:30:00|139.66|137.26|140.75|138.35|141.04|138.64|139.19|136.79|0
1657784100000|2022-07-14 07:35:00|140.64|138.24|140.68|138.28|140.79|138.39|139.12|136.72|0
1657784400000|2022-07-14 07:40:00|140.78|138.38|140.85|138.45|141.44|139.04|140.09|137.69|0
1657784700000|2022-07-14 07:45:00|140.89|138.49|142.35|139.95|142.35|139.95|140.82|138.42|0
1657785000000|2022-07-14 07:50:00|142.28|139.88|142.98|140.58|143.27|140.87|142.02|139.62|0
1657785300000|2022-07-14 07:55:00|142.83|140.43|143.27|140.87|143.49|141.09|142.61|140.21|0
1657785600000|2022-07-14 08:00:00|143.23|140.83|142.01|139.61|144.23|141.83|141.72|139.32|0
1657785900000|2022-07-14 08:05:00|141.87|139.47|142.16|139.76|142.97|140.57|141.87|139.47|0
1657786200000|2022-07-14 08:10:00|142.01|139.61|142.3|139.9|142.82|140.42|141.94|139.54|0
1657786500000|2022-07-14 08:15:00|142.23|139.83|142.59|140.19|143.33|140.93|141.93|139.53|0
1657786800000|2022-07-14 08:20:00|142.52|140.12|145|142.6|145|142.6|142.52|140.12|0
1657787100000|2022-07-14 08:25:00|145.04|142.64|144.74|142.34|145.26|142.86|144.44|142.04|0
1657787400000|2022-07-14 08:30:00|145|142.6|145.78|143.38|146.05|143.65|145|142.6|0
1657787700000|2022-07-14 08:35:00|145.71|143.31|147.24|144.84|147.24|144.84|144.5|142.1|0
1657788000000|2022-07-14 08:40:00|147.2|144.8|149.14|146.74|149.14|146.74|147.05|144.65|0
1657788300000|2022-07-14 08:45:00|149.22|146.82|149.4|147|149.79|147.39|147.84|145.44|0
1657788600000|2022-07-14 08:50:00|149.48|147.08|149.93|147.53|150.32|147.92|149.09|146.69|0
1657788900000|2022-07-14 08:55:00|150.01|147.61|149.55|147.15|150.54|148.14|148.25|145.85|0
1657789200000|2022-07-14 09:00:00|149.47|147.07|148.82|146.42|149.85|147.45|148.82|146.42|0
1657789500000|2022-07-14 09:05:00|148.86|146.46|148.47|146.07|149.31|146.91|148.47|146.07|0
1657789800000|2022-07-14 09:10:00|148.44|146.04|148.89|146.49|149.04|146.64|148.09|145.69|0
1657790100000|2022-07-14 09:15:00|148.93|146.53|149.27|146.87|149.69|147.29|148.62|146.22|0
1657790400000|2022-07-14 09:20:00|149.31|146.91|150|147.6|150.27|147.87|148.7|146.3|0
1657790700000|2022-07-14 09:25:00|150.04|147.64|149.23|146.83|150.04|147.64|148.62|146.22|0
1657791000000|2022-07-14 09:30:00|149.27|146.87|149.57|147.17|149.69|147.29|148.39|145.99|0
1657791300000|2022-07-14 09:35:00|149.5|147.1|148.77|146.37|149.91|147.51|148.69|146.29|0
1657791600000|2022-07-14 09:40:00|148.73|146.33|147.7|145.3|149|146.6|147.44|145.04|0
1657791900000|2022-07-14 09:45:00|147.78|145.38|147.4|145|147.85|145.45|147.4|145|0
1657792200000|2022-07-14 09:50:00|147.47|145.07|146.71|144.31|148.23|145.83|146.71|144.31|0
1657792500000|2022-07-14 09:55:00|146.79|144.39|146.7|144.3|147.71|145.31|145.65|143.25|0
1657792800000|2022-07-14 10:00:00|146.66|144.26|146.51|144.11|147.3|144.9|146.51|144.11|0
1657793100000|2022-07-14 10:05:00|146.43|144.03|146.58|144.18|146.58|144.18|145.75|143.35|0
1657793400000|2022-07-14 10:10:00|146.65|144.25|147.33|144.93|147.63|145.23|146.35|143.95|0
1657793700000|2022-07-14 10:15:00|147.37|144.97|147.37|144.97|147.71|145.31|146.73|144.33|0
1657794000000|2022-07-14 10:20:00|147.4|145|147.59|145.19|147.78|145.38|146.57|144.17|0
1657794300000|2022-07-14 10:25:00|147.71|145.31|147.32|144.92|147.71|145.31|147.14|144.74|0
1657794600000|2022-07-14 10:30:00|147.29|144.89|146.94|144.54|147.85|145.45|146.87|144.47|0
1657794900000|2022-07-14 10:35:00|146.87|144.47|146.71|144.31|147.24|144.84|146.45|144.05|0
1657795200000|2022-07-14 10:40:00|146.79|144.39|147.54|145.14|147.66|145.26|146.34|143.94|0
1657795500000|2022-07-14 10:45:00|147.39|144.99|149.67|147.27|149.86|147.46|146.43|144.03|0
1657795800000|2022-07-14 10:50:00|149.63|147.23|149.78|147.38|151.01|148.61|149.63|147.23|0
1657796100000|2022-07-14 10:55:00|149.39|146.99|149.02|146.62|150.43|148.03|147.95|145.55|0
1657796400000|2022-07-14 11:00:00|148.76|146.36|147.99|145.59|148.95|146.55|147.19|144.79|0
1657796700000|2022-07-14 11:05:00|147.95|145.55|148.64|146.24|149.21|146.81|147.76|145.36|0
1657797000000|2022-07-14 11:10:00|148.79|146.39|148.37|145.97|149.71|147.31|148.25|145.85|0
1657797300000|2022-07-14 11:15:00|148.4|146|148.21|145.81|148.94|146.54|147.87|145.47|0
1657797600000|2022-07-14 11:20:00|148.25|145.85|148.32|145.92|149.09|146.69|147.86|145.46|0
1657797900000|2022-07-14 11:25:00|148.4|146|148.66|146.26|149.7|147.3|148.4|146|0
1657798200000|2022-07-14 11:30:00|147.94|145.54|149.16|146.76|150.24|147.84|147.33|144.93|0
1657798500000|2022-07-14 11:35:00|149.31|146.91|149.85|147.45|150.31|147.91|149.31|146.91|0
1657798800000|2022-07-14 11:40:00|150|147.6|150.15|147.75|150.27|147.87|148.77|146.37|0
1657799100000|2022-07-14 11:45:00|150.23|147.83|150.48|148.08|150.79|148.39|149.23|146.83|0
1657799400000|2022-07-14 11:50:00|150.55|148.15|150.78|148.38|150.94|148.54|150.17|147.77|0
1657799700000|2022-07-14 11:55:00|150.71|148.31|150.78|148.38|151.09|148.69|150.16|147.76|0
1657800000000|2022-07-14 12:00:00|150.82|148.42|151.67|149.27|152.1|149.7|150.01|147.61|0
1657800300000|2022-07-14 12:05:00|151.63|149.23|152.52|150.12|154.29|151.89|151.47|149.07|0
1657800600000|2022-07-14 12:10:00|152.44|150.04|150.96|148.56|152.44|150.04|150.73|148.33|0
1657800900000|2022-07-14 12:15:00|151|148.6|150.38|147.98|151.19|148.79|150.26|147.86|0
1657801200000|2022-07-14 12:20:00|150.42|148.02|150.57|148.17|150.72|148.32|149.57|147.17|0
1657801500000|2022-07-14 12:25:00|150.69|148.29|150.3|147.9|150.99|148.59|150.1|147.7|0
1657801800000|2022-07-14 12:30:00|150.33|147.93|146.78|144.38|152.78|150.38|146.48|144.08|0
1657802100000|2022-07-14 12:35:00|146.74|144.34|146.32|143.92|147.77|145.37|145.45|143.05|0
1657802400000|2022-07-14 12:40:00|146.17|143.77|148.66|146.26|148.74|146.34|146.17|143.77|0
1657802700000|2022-07-14 12:45:00|148.81|146.41|149.2|146.8|149.97|147.57|148.51|146.11|0
1657803000000|2022-07-14 12:50:00|149.27|146.87|148.66|146.26|149.58|147.18|148.35|145.95|0
1657803300000|2022-07-14 12:55:00|148.73|146.33|149.19|146.79|150.27|147.87|148.5|146.1|0
1657803600000|2022-07-14 13:00:00|149.31|146.91|148.61|146.21|149.96|147.56|148.27|145.87|0
1657803900000|2022-07-14 13:05:00|148.65|146.25|150.65|148.25|150.73|148.33|148.34|145.94|0
1657804200000|2022-07-14 13:10:00|150.54|148.14|151.9|149.5|152.52|150.12|150.34|147.94|0
1657804500000|2022-07-14 13:15:00|151.98|149.58|150.66|148.26|151.98|149.58|150.43|148.03|0
1657804800000|2022-07-14 13:20:00|150.81|148.41|150.19|147.79|150.93|148.53|149.73|147.33|0
1657805100000|2022-07-14 13:25:00|150.27|147.87|151|148.6|151.04|148.64|149.5|147.1|0
1657805400000|2022-07-14 13:30:00|151.12|148.72|152.43|150.03|153.37|150.97|148.96|146.56|0
1657805700000|2022-07-14 13:35:00|152.24|149.84|155.49|153.09|156.05|153.65|151.97|149.57|0
1657806000000|2022-07-14 13:40:00|155.97|153.57|156.06|153.66|157|154.6|154.52|152.12|0
1657806300000|2022-07-14 13:45:00|156.14|153.74|153.61|151.21|156.3|153.9|152.51|150.11|0
1657806600000|2022-07-14 13:50:00|153.77|151.37|152.98|150.58|154.32|151.92|151.11|148.71|0
1657806900000|2022-07-14 13:55:00|152.82|150.42|154.71|152.31|154.71|152.31|152.12|149.72|0
1657807200000|2022-07-14 14:00:00|154.87|152.47|157.39|154.99|157.97|155.57|154.87|152.47|0
1657807500000|2022-07-14 14:05:00|157.48|155.08|158.03|155.63|158.67|156.27|157.39|154.99|0
1657807800000|2022-07-14 14:10:00|158.19|155.79|157.38|154.98|159.23|156.83|157.14|154.74|0
1657808100000|2022-07-14 14:15:00|157.46|155.06|158.34|155.94|158.91|156.51|156.82|154.42|0
1657808400000|2022-07-14 14:20:00|158.42|156.02|156.5|154.1|158.42|156.02|156.1|153.7|0
1657808700000|2022-07-14 14:25:00|156.74|154.34|156.34|153.94|157.3|154.9|155.62|153.22|0
1657809000000|2022-07-14 14:30:00|156.41|154.01|156.73|154.33|157.85|155.45|154.27|151.87|0
1657809300000|2022-07-14 14:35:00|156.65|154.25|155.46|153.06|157.3|154.9|155.3|152.9|0
1657809600000|2022-07-14 14:40:00|155.54|153.14|155.14|152.74|155.54|153.14|153.87|151.47|0
1657809900000|2022-07-14 14:45:00|155.3|152.9|154.42|152.02|156.33|153.93|154.23|151.83|0
1657810200000|2022-07-14 14:50:00|154.11|151.71|153.21|150.81|155.73|153.33|153.05|150.65|0
1657810500000|2022-07-14 14:55:00|153.52|151.12|155.33|152.93|155.96|153.56|153.44|151.04|0
1657810800000|2022-07-14 15:00:00|154.54|152.14|153.83|151.43|155.41|153.01|152.03|149.63|0
1657811100000|2022-07-14 15:05:00|153.99|151.59|151.25|148.85|154.06|151.66|151.25|148.85|0
1657811400000|2022-07-14 15:10:00|151.41|149.01|152.26|149.86|152.73|150.33|150.79|148.39|0
1657811700000|2022-07-14 15:15:00|152.41|150.01|150.55|148.15|153.59|151.19|150.47|148.07|0
1657812000000|2022-07-14 15:20:00|150.63|148.23|149.93|147.53|151.17|148.77|148.55|146.15|0
1657812300000|2022-07-14 15:25:00|150.01|147.61|149.24|146.84|150.24|147.84|149.09|146.69|0
1657812600000|2022-07-14 15:30:00|149.39|146.99|150.29|147.89|151.79|149.39|148.78|146.38|0
1657812900000|2022-07-14 15:35:00|150.21|147.81|149.44|147.04|151.3|148.9|148.91|146.51|0
1657813200000|2022-07-14 15:40:00|149.41|147.01|144.89|142.49|149.41|147.01|143.62|141.22|0
1657813500000|2022-07-14 15:45:00|145.04|142.64|145.89|143.49|146.9|144.5|144.59|142.19|0
1657813800000|2022-07-14 15:50:00|145.97|143.57|146.19|143.79|146.42|144.02|144.77|142.37|0
1657814100000|2022-07-14 15:55:00|146.12|143.72|145.14|142.74|146.64|144.24|144.54|142.14|0
1657814400000|2022-07-14 16:00:00|144.99|142.59|145.51|143.11|146.19|143.79|144.47|142.07|0
1657814700000|2022-07-14 16:05:00|145.59|143.19|146.94|144.54|147.39|144.99|145.51|143.11|0
1657815000000|2022-07-14 16:10:00|146.79|144.39|145.13|142.73|147.01|144.61|144.68|142.28|0
1657815300000|2022-07-14 16:15:00|144.98|142.58|145.2|142.8|146.48|144.08|144.15|141.75|0
1657815600000|2022-07-14 16:20:00|145.35|142.95|146.4|144|146.4|144|144.22|141.82|0
1657815900000|2022-07-14 16:25:00|146.25|143.85|148.61|146.21|148.68|146.28|146.25|143.85|0
1657816200000|2022-07-14 16:30:00|148.45|146.05|147.92|145.52|148.45|146.05|146.93|144.53|0
1657816500000|2022-07-14 16:35:00|147.99|145.59|147.76|145.36|148.6|146.2|147.46|145.06|0
1657816800000|2022-07-14 16:40:00|147.68|145.28|148.68|146.28|149.37|146.97|147.68|145.28|0
1657817100000|2022-07-14 16:45:00|148.52|146.12|151.53|149.13|151.61|149.21|148.22|145.82|0
1657817400000|2022-07-14 16:50:00|151.61|149.21|149.91|147.51|151.84|149.44|149.19|146.79|0
1657817700000|2022-07-14 16:55:00|149.83|147.43|149.25|146.85|150.61|148.21|149.14|146.74|0
1657818000000|2022-07-14 17:00:00|149.21|146.81|150.29|147.89|150.76|148.36|149.06|146.66|0
1657818300000|2022-07-14 17:05:00|150.45|148.05|149.21|146.81|151.38|148.98|149.13|146.73|0
1657818600000|2022-07-14 17:10:00|149.29|146.89|149.89|147.49|151.1|148.7|149.29|146.89|0
1657818900000|2022-07-14 17:15:00|149.97|147.57|147.6|145.2|150.59|148.19|147.07|144.67|0
1657819200000|2022-07-14 17:20:00|147.41|145.01|147.11|144.71|147.59|145.19|146.53|144.13|0
1657819500000|2022-07-14 17:25:00|147.27|144.87|145.67|143.27|147.27|144.87|145.45|143.05|0
1657819800000|2022-07-14 17:30:00|145.75|143.35|147.79|145.39|147.95|145.55|145.75|143.35|0
1657820100000|2022-07-14 17:35:00|147.87|145.47|146.05|143.65|147.87|145.47|145.67|143.27|0
1657820400000|2022-07-14 17:40:00|145.97|143.57|144.99|142.59|146.12|143.72|144.54|142.14|0
1657820700000|2022-07-14 17:45:00|144.84|142.44|144.33|141.93|145.52|143.12|144.11|141.71|0
1657821000000|2022-07-14 17:50:00|144.26|141.86|144.93|142.53|145.98|143.58|143.36|140.96|0
1657821300000|2022-07-14 17:55:00|144.63|142.23|143.8|141.4|144.78|142.38|143.43|141.03|0
1657821600000|2022-07-14 18:00:00|143.95|141.55|142.91|140.51|144.25|141.85|142.54|140.14|0
1657821900000|2022-07-14 18:05:00|143.06|140.66|142.2|139.8|143.2|140.8|141.8|139.4|0
1657822200000|2022-07-14 18:10:00|142.42|140.02|142.64|140.24|143.46|141.06|142.12|139.72|0
1657822500000|2022-07-14 18:15:00|142.57|140.17|139.77|137.37|143.01|140.61|139.33|136.93|0
1657822800000|2022-07-14 18:20:00|139.62|137.22|138.9|136.5|139.62|137.22|138.17|135.77|0
1657823100000|2022-07-14 18:25:00|138.61|136.21|137.88|135.48|139.55|137.15|137.67|135.27|0
1657823400000|2022-07-14 18:30:00|137.81|135.41|137.59|135.19|138.53|136.13|137.23|134.83|0
1657823700000|2022-07-14 18:35:00|137.52|135.12|136.09|133.69|137.52|135.12|135.25|132.85|0
1657824000000|2022-07-14 18:40:00|136.02|133.62|138.46|136.06|138.89|136.49|136.02|133.62|0
1657824300000|2022-07-14 18:45:00|138.53|136.13|138.09|135.69|139.25|136.85|138.02|135.62|0
1657824600000|2022-07-14 18:50:00|138.02|135.62|139.03|136.63|139.47|137.07|138.02|135.62|0
1657824900000|2022-07-14 18:55:00|138.96|136.56|137.66|135.26|138.96|136.56|136.87|134.47|0
1657825200000|2022-07-14 19:00:00|137.37|134.97|137.87|135.47|138.23|135.83|136.65|134.25|0
1657825500000|2022-07-14 19:05:00|138.01|135.61|138.74|136.34|138.89|136.49|136.45|134.05|0
1657825800000|2022-07-14 19:10:00|138.82|136.42|137.01|134.61|138.96|136.56|136.79|134.39|0
1657826100000|2022-07-14 19:15:00|136.94|134.54|137.29|134.89|138.45|136.05|136.72|134.32|0
1657826400000|2022-07-14 19:20:00|137.15|134.75|135.36|132.96|137.44|135.04|135.22|132.82|0
1657826700000|2022-07-14 19:25:00|135.22|132.82|135|132.6|136.14|133.74|135|132.6|0
1657827000000|2022-07-14 19:30:00|134.93|132.53|136.28|133.88|136.28|133.88|134.86|132.46|0
1657827300000|2022-07-14 19:35:00|136.64|134.24|137.57|135.17|138.15|135.75|136.32|133.92|0
1657827600000|2022-07-14 19:40:00|137.86|135.46|137.14|134.74|138.15|135.75|136.85|134.45|0
1657827900000|2022-07-14 19:45:00|137.5|135.1|137.42|135.02|138.8|136.4|136.7|134.3|0
1657828200000|2022-07-14 19:50:00|136.92|134.52|136.34|133.94|137.06|134.66|136.06|133.66|0
1657828500000|2022-07-14 19:55:00|136.56|134.16|136.77|134.37|137.42|135.02|135.27|132.87|0
1657828800000|2022-07-14 20:00:00|136.41|134.01|135.27|132.87|136.48|134.08|135.19|132.79|0
1657829100000|2022-07-14 20:05:00|135.19|132.79|135.83|133.43|136.26|133.86|135.19|132.79|0
1657829400000|2022-07-14 20:10:00|135.98|133.58|135.4|133|136.55|134.15|135.4|133|0
1657829700000|2022-07-14 20:15:00|135.75|132.95|136.46|133.66|136.46|133.66|135.75|132.95|0
1657830000000|2022-07-14 20:20:00|136.53|133.73|136.53|133.73|136.67|133.87|136.24|133.44|0
1657830300000|2022-07-14 20:25:00|136.45|133.65|136.38|133.58|136.53|133.73|136.38|133.58|0
1657830600000|2022-07-14 20:30:00|136.45|133.65|136.52|133.72|136.52|133.72|136.38|133.58|0
1657830900000|2022-07-14 20:35:00|136.45|133.65|135.95|133.15|136.52|133.72|135.88|133.08|0
1657831200000|2022-07-14 20:40:00|135.87|133.07|135.59|132.79|135.95|133.15|135.45|132.65|0
1657831500000|2022-07-14 20:45:00|135.66|132.86|135.73|132.93|135.87|133.07|135.66|132.86|0
1657831800000|2022-07-14 20:50:00|135.66|132.86|135.94|133.14|135.94|133.14|135.58|132.78|0
1657832100000|2022-07-14 20:55:00|136.01|133.21|136.04|133.24|136.29|133.49|135.94|133.14|0
1657832400000|2022-07-14 21:00:00|136.13|133.33|136.27|133.47|136.43|133.63|136.03|133.23|0
1657832700000|2022-07-14 21:05:00|136.28|133.48|136.24|133.44|136.34|133.54|136.24|133.44|0
1657833000000|2022-07-14 21:10:00|136.27|133.47|136.25|133.45|136.29|133.49|136.23|133.43|0
1657833300000|2022-07-14 21:15:00|136.22|133.42|136.19|133.39|136.24|133.44|136.19|133.39|0
1657833600000|2022-07-14 21:20:00|136.18|133.38|136.21|133.41|136.22|133.42|136.18|133.38|0
1657833900000|2022-07-14 21:25:00|136.23|133.43|136.17|133.37|136.23|133.43|136.15|133.35|0
1657834200000|2022-07-14 21:30:00|136.18|133.38|136.16|133.36|136.18|133.38|136.16|133.36|0
1657834500000|2022-07-14 21:35:00|136.15|133.35|136.13|133.33|136.15|133.35|136.12|133.32|0
1657834800000|2022-07-14 21:40:00|136.12|133.32|136.06|133.26|136.12|133.32|136.05|133.25|0
1657835100000|2022-07-14 21:45:00|136.03|133.23|135.98|133.18|136.06|133.26|135.98|133.18|0
1657835400000|2022-07-14 21:50:00|135.96|133.16|135.96|133.16|135.98|133.18|135.96|133.16|0
1657835700000|2022-07-14 21:55:00|135.97|133.17|135.97|133.17|135.97|133.17|135.95|133.15|0
1657836000000|2022-07-14 22:00:00|135.66|132.86|135.26|132.46|135.66|132.86|134.7|131.9|0
1657836300000|2022-07-14 22:05:00|135.4|132.6|134.69|131.89|135.62|132.82|134.69|131.89|0
1657836600000|2022-07-14 22:10:00|134.76|131.96|134.9|132.1|135.04|132.24|134.73|131.93|0
1657836900000|2022-07-14 22:15:00|134.87|132.07|134.12|131.32|134.87|132.07|134.12|131.32|0
1657837200000|2022-07-14 22:20:00|134.33|131.53|134.33|131.53|134.9|132.1|134.12|131.32|0
1657837500000|2022-07-14 22:25:00|134.37|131.57|134.26|131.46|134.4|131.6|133.98|131.18|0
1657837800000|2022-07-14 22:30:00|134.19|131.39|133.97|131.17|134.19|131.39|133.9|131.1|0
1657838100000|2022-07-14 22:35:00|133.94|131.14|133.34|130.54|134.04|131.24|132.99|130.19|0
1657838400000|2022-07-14 22:40:00|133.27|130.47|133.05|130.25|133.27|130.47|132.7|129.9|0
1657838700000|2022-07-14 22:45:00|133.12|130.32|133.05|130.25|133.16|130.36|132.77|129.97|0
1657839000000|2022-07-14 22:50:00|133.12|130.32|133.68|130.88|133.75|130.95|133.12|130.32|0
1657839300000|2022-07-14 22:55:00|133.61|130.81|133.61|130.81|133.75|130.95|133.4|130.6|0
1657839600000|2022-07-14 23:00:00|133.57|130.77|133.6|130.8|133.68|130.88|133.46|130.66|0
1657839900000|2022-07-14 23:05:00|133.67|130.87|133.46|130.66|133.67|130.87|133.18|130.38|0
1657840200000|2022-07-14 23:10:00|133.53|130.73|133.88|131.08|133.88|131.08|133.53|130.73|0
1657840500000|2022-07-14 23:15:00|133.81|131.01|133.81|131.01|133.88|131.08|133.74|130.94|0
1657840800000|2022-07-14 23:20:00|133.84|131.04|133.87|131.07|133.88|131.08|133.73|130.93|0
1657841100000|2022-07-14 23:25:00|133.8|131|133.45|130.65|133.8|131|133.31|130.51|0
1657841400000|2022-07-14 23:30:00|133.31|130.51|133.59|130.79|133.66|130.86|133.31|130.51|0
1657841700000|2022-07-14 23:35:00|133.66|130.86|132.74|129.94|133.66|130.86|132.74|129.94|0
1657842000000|2022-07-14 23:40:00|132.67|129.87|132.64|129.84|132.74|129.94|132.11|129.31|0
1657842300000|2022-07-14 23:45:00|132.67|129.87|132.39|129.59|132.67|129.87|132.36|129.56|0
1657842600000|2022-07-14 23:50:00|132.46|129.66|132.88|130.08|132.95|130.15|132.35|129.55|0
1657842900000|2022-07-14 23:55:00|133.02|130.22|131.69|128.89|133.02|130.22|131.62|128.82|0
1657843200000|2022-07-15 00:00:00|131.76|128.96|132.59|129.79|132.94|130.14|131.69|128.89|0
1657843500000|2022-07-15 00:05:00|132.56|129.76|132.9|130.1|133.29|130.49|132.56|129.76|0
1657843800000|2022-07-15 00:10:00|133.01|130.21|133.57|130.77|133.64|130.84|132.73|129.93|0
1657844100000|2022-07-15 00:15:00|133.53|130.73|134.09|131.29|134.55|131.75|133.39|130.59|0
1657844400000|2022-07-15 00:20:00|134.27|131.47|135.12|132.32|135.12|132.32|134.06|131.26|0
1657844700000|2022-07-15 00:25:00|135.15|132.35|135.44|132.64|135.75|132.95|134.83|132.03|0
1657845000000|2022-07-15 00:30:00|135.47|132.67|134.47|131.67|135.61|132.81|134.4|131.6|0
1657845300000|2022-07-15 00:35:00|134.4|131.6|135.04|132.24|135.32|132.52|134.26|131.46|0
1657845600000|2022-07-15 00:40:00|134.97|132.17|136.16|133.36|136.52|133.72|134.97|132.17|0
1657845900000|2022-07-15 00:45:00|136.09|133.29|135.17|132.37|136.38|133.58|135.09|132.29|0
1657846200000|2022-07-15 00:50:00|135.31|132.51|135.59|132.79|135.59|132.79|135.24|132.44|0
1657846500000|2022-07-15 00:55:00|135.52|132.72|136.58|133.78|136.58|133.78|135.38|132.58|0
1657846800000|2022-07-15 01:00:00|136.72|133.92|136.29|133.49|136.94|134.14|136.26|133.46|0
1657847100000|2022-07-15 01:05:00|136.37|133.57|136.58|133.78|137.29|134.49|136.22|133.42|0
1657847400000|2022-07-15 01:10:00|136.54|133.74|136.22|133.42|136.93|134.13|136.22|133.42|0
1657847700000|2022-07-15 01:15:00|136.29|133.49|136.39|133.59|136.43|133.63|135.93|133.13|0
1657848000000|2022-07-15 01:20:00|136.43|133.63|135.79|132.99|136.82|134.02|135.43|132.63|0
1657848300000|2022-07-15 01:25:00|135.82|133.02|135.29|132.49|136.11|133.31|135.07|132.27|0
1657848600000|2022-07-15 01:30:00|135.18|132.38|135.28|132.48|135.35|132.55|134.58|131.78|0
1657848900000|2022-07-15 01:35:00|135.11|132.31|135.07|132.27|135.71|132.91|134.86|132.06|0
1657849200000|2022-07-15 01:40:00|135|132.2|134.99|132.19|135.88|133.08|134.85|132.05|0
1657849500000|2022-07-15 01:45:00|135.07|132.27|134.92|132.12|135.21|132.41|134.5|131.7|0
1657849800000|2022-07-15 01:50:00|134.89|132.09|134.35|131.55|134.92|132.12|134|131.2|0
1657850100000|2022-07-15 01:55:00|134.28|131.48|133.86|131.06|134.5|131.7|133.86|131.06|0
1657850400000|2022-07-15 02:00:00|133.93|131.13|133.93|131.13|134.42|131.62|133.72|130.92|0
1657850700000|2022-07-15 02:05:00|133.89|131.09|133.71|130.91|134|131.2|133.57|130.77|0
1657851000000|2022-07-15 02:10:00|133.75|130.95|133.99|131.19|134.06|131.26|133.5|130.7|0
1657851300000|2022-07-15 02:15:00|133.96|131.16|133.53|130.73|134.17|131.37|133.47|130.67|0
1657851600000|2022-07-15 02:20:00|133.5|130.7|133.64|130.84|133.78|130.98|133.36|130.56|0
1657851900000|2022-07-15 02:25:00|133.67|130.87|133.6|130.8|133.99|131.19|133.6|130.8|0
1657852200000|2022-07-15 02:30:00|133.42|130.62|133.63|130.83|133.77|130.97|133.35|130.55|0
1657852500000|2022-07-15 02:35:00|133.56|130.76|133.98|131.18|134.26|131.46|133.35|130.55|0
1657852800000|2022-07-15 02:40:00|134.02|131.22|134.01|131.21|134.05|131.25|133.84|131.04|0
1657853100000|2022-07-15 02:45:00|133.91|131.11|134.61|131.81|134.61|131.81|133.91|131.11|0
1657853400000|2022-07-15 02:50:00|134.54|131.74|133.62|130.82|134.54|131.74|133.62|130.82|0
1657853700000|2022-07-15 02:55:00|133.55|130.75|133.48|130.68|133.83|131.03|133.41|130.61|0
1657854000000|2022-07-15 03:00:00|133.55|130.75|133.4|130.6|133.62|130.82|133.27|130.47|0
1657854300000|2022-07-15 03:05:00|133.44|130.64|133.96|131.16|133.96|131.16|133.4|130.6|0
1657854600000|2022-07-15 03:10:00|133.93|131.13|134.07|131.27|134.1|131.3|133.54|130.74|0
1657854900000|2022-07-15 03:15:00|134.03|131.23|134.87|132.07|134.87|132.07|133.75|130.95|0
1657855200000|2022-07-15 03:20:00|134.98|132.18|134.31|131.51|135.23|132.43|134.17|131.37|0
1657855500000|2022-07-15 03:25:00|134.34|131.54|134.41|131.61|134.41|131.61|133.74|130.94|0
1657855800000|2022-07-15 03:30:00|134.38|131.58|133.6|130.8|134.45|131.65|133.6|130.8|0
1657856100000|2022-07-15 03:35:00|133.46|130.66|133.53|130.73|133.95|131.15|133.46|130.66|0
1657856400000|2022-07-15 03:40:00|133.6|130.8|133.49|130.69|133.67|130.87|133.38|130.58|0
1657856700000|2022-07-15 03:45:00|133.42|130.62|133.66|130.86|134.01|131.21|133.31|130.51|0
1657857000000|2022-07-15 03:50:00|133.63|130.83|133.38|130.58|133.87|131.07|133.17|130.37|0
1657857300000|2022-07-15 03:55:00|133.45|130.65|133.31|130.51|133.52|130.72|133.17|130.37|0
1657857600000|2022-07-15 04:00:00|133.24|130.44|134.08|131.28|134.08|131.28|133.2|130.4|0
1657857900000|2022-07-15 04:05:00|134.04|131.24|134.04|131.24|134.32|131.52|133.86|131.06|0
1657858200000|2022-07-15 04:10:00|134.14|131.34|133.86|131.06|134.14|131.34|133.72|130.92|0
1657858500000|2022-07-15 04:15:00|133.93|131.13|133.86|131.06|134.07|131.27|133.79|130.99|0
1657858800000|2022-07-15 04:20:00|133.79|130.99|133.99|131.19|134.14|131.34|133.79|130.99|0
1657859100000|2022-07-15 04:25:00|134.03|131.23|134.06|131.26|134.13|131.33|133.85|131.05|0
1657859400000|2022-07-15 04:30:00|134.03|131.23|133.92|131.12|134.06|131.26|133.75|130.95|0
1657859700000|2022-07-15 04:35:00|133.89|131.09|133.92|131.12|134.27|131.47|133.85|131.05|0
1657860000000|2022-07-15 04:40:00|133.95|131.15|134.2|131.4|134.34|131.54|133.85|131.05|0
1657860300000|2022-07-15 04:45:00|134.23|131.43|134.4|131.6|134.4|131.6|134.05|131.25|0
1657860600000|2022-07-15 04:50:00|134.47|131.67|134.26|131.46|134.68|131.88|134.19|131.39|0
1657860900000|2022-07-15 04:55:00|134.33|131.53|134.44|131.64|134.54|131.74|134.19|131.39|0
1657861200000|2022-07-15 05:00:00|134.4|131.6|135|132.2|135.03|132.23|134.12|131.32|0
1657861500000|2022-07-15 05:05:00|134.96|132.16|135.1|132.3|135.17|132.37|134.82|132.02|0
1657861800000|2022-07-15 05:10:00|135.17|132.37|135.35|132.55|135.45|132.65|134.96|132.16|0
1657862100000|2022-07-15 05:15:00|135.31|132.51|135.56|132.76|135.73|132.93|135.31|132.51|0
1657862400000|2022-07-15 05:20:00|135.52|132.72|135.8|133|135.91|133.11|135.31|132.51|0
1657862700000|2022-07-15 05:25:00|135.87|133.07|136.01|133.21|136.01|133.21|135.62|132.82|0
1657863000000|2022-07-15 05:30:00|136.12|133.32|136.79|133.99|136.87|134.07|135.94|133.14|0
1657863300000|2022-07-15 05:35:00|136.87|134.07|136.94|134.14|136.94|134.14|136.47|133.67|0
1657863600000|2022-07-15 05:40:00|136.97|134.17|136.79|133.99|137.22|134.42|136.72|133.92|0
1657863900000|2022-07-15 05:45:00|136.86|134.06|135.72|132.92|136.86|134.06|135.72|132.92|0
1657864200000|2022-07-15 05:50:00|135.79|132.99|136|133.2|136|133.2|135.36|132.56|0
1657864500000|2022-07-15 05:55:00|136.07|133.27|135.64|132.84|136.21|133.41|135.32|132.52|0
1657864800000|2022-07-15 06:00:00|135.78|132.98|136.48|133.68|136.84|134.04|135.29|132.49|0
1657865100000|2022-07-15 06:05:00|136.55|133.75|136.37|133.57|137.44|134.64|135.31|132.51|0
1657865400000|2022-07-15 06:10:00|136.51|133.71|135.72|132.92|136.76|133.96|135.72|132.92|0
1657865700000|2022-07-15 06:15:00|135.8|133|135.93|133.13|136.22|133.42|135.62|132.82|0
1657866000000|2022-07-15 06:20:00|135.86|133.06|136.71|133.91|137|134.2|135.79|132.99|0
1657866300000|2022-07-15 06:25:00|136.79|133.99|137|134.2|137.43|134.63|136.61|133.81|0
1657866600000|2022-07-15 06:30:00|137.07|134.27|137.61|134.81|137.71|134.91|136.57|133.77|0
1657866900000|2022-07-15 06:35:00|137.57|134.77|139|136.2|139.08|136.28|137.5|134.7|0
1657867200000|2022-07-15 06:40:00|139.08|136.28|139.04|136.24|139.51|136.71|138.75|135.95|0
1657867500000|2022-07-15 06:45:00|138.86|136.06|138.96|136.16|139.15|136.35|138.42|135.62|0
1657867800000|2022-07-15 06:50:00|138.93|136.13|139|136.2|139.07|136.27|138.64|135.84|0
1657868100000|2022-07-15 06:55:00|139.07|136.27|139.57|136.77|139.57|136.77|138.89|136.09|0
1657868400000|2022-07-15 07:00:00|139.72|136.92|139.79|136.99|140.45|137.65|139.07|136.27|0
1657868700000|2022-07-15 07:05:00|139.34|136.94|140.46|138.06|141.63|139.23|139.34|136.94|0
1657869000000|2022-07-15 07:10:00|140.39|137.99|139.51|137.11|140.64|138.24|139.37|136.97|0
1657869300000|2022-07-15 07:15:00|139.66|137.26|137.49|135.09|139.73|137.33|137.49|135.09|0
1657869600000|2022-07-15 07:20:00|137.31|134.91|137.13|134.73|137.99|135.59|136.77|134.37|0
1657869900000|2022-07-15 07:25:00|136.95|134.55|136.87|134.47|137.09|134.69|136.02|133.62|0
1657870200000|2022-07-15 07:30:00|136.8|134.4|137.26|134.86|137.52|135.12|136.27|133.87|0
1657870500000|2022-07-15 07:35:00|137.34|134.94|136.37|133.97|137.41|135.01|136.05|133.65|0
1657870800000|2022-07-15 07:40:00|136.55|134.15|137.15|134.75|137.4|135|136.44|134.04|0
1657871100000|2022-07-15 07:45:00|137.19|134.79|137.72|135.32|137.76|135.36|136.83|134.43|0
1657871400000|2022-07-15 07:50:00|137.76|135.36|138.15|135.75|138.44|136.04|137.61|135.21|0
1657871700000|2022-07-15 07:55:00|138.23|135.83|137.54|135.14|138.23|135.83|137.11|134.71|0
1657872000000|2022-07-15 08:00:00|137.47|135.07|139.09|136.69|139.12|136.72|137.32|134.92|0
1657872300000|2022-07-15 08:05:00|138.83|136.43|138.25|135.85|138.98|136.58|138.04|135.64|0
1657872600000|2022-07-15 08:10:00|138.4|136|138.06|135.66|138.4|136|137.53|135.13|0
1657872900000|2022-07-15 08:15:00|137.99|135.59|138.21|135.81|138.64|136.24|137.77|135.37|0
1657873200000|2022-07-15 08:20:00|138.1|135.7|137.34|134.94|138.57|136.17|137.27|134.87|0
1657873500000|2022-07-15 08:25:00|137.41|135.01|136.76|134.36|137.48|135.08|136.76|134.36|0
1657873800000|2022-07-15 08:30:00|136.62|134.22|136.8|134.4|137.05|134.65|136.26|133.86|0
1657874100000|2022-07-15 08:35:00|136.87|134.47|136.61|134.21|136.9|134.5|136.26|133.86|0
1657874400000|2022-07-15 08:40:00|136.54|134.14|134.98|132.58|136.58|134.18|134.83|132.43|0
1657874700000|2022-07-15 08:45:00|134.9|132.5|133.98|131.58|135.29|132.89|133.91|131.51|0
1657875000000|2022-07-15 08:50:00|133.95|131.55|133.7|131.3|134.12|131.72|133.14|130.74|0
1657875300000|2022-07-15 08:55:00|133.67|131.27|134.76|132.36|134.86|132.46|133.56|131.16|0
1657875600000|2022-07-15 09:00:00|134.86|132.46|134.33|131.93|134.86|132.46|134.12|131.72|0
1657875900000|2022-07-15 09:05:00|134.26|131.86|133.62|131.22|134.26|131.86|133.48|131.08|0
1657876200000|2022-07-15 09:10:00|133.52|131.12|133.69|131.29|133.76|131.36|133.06|130.66|0
1657876500000|2022-07-15 09:15:00|133.55|131.15|134.18|131.78|134.29|131.89|133.37|130.97|0
1657876800000|2022-07-15 09:20:00|134.32|131.92|135.17|132.77|135.24|132.84|134.18|131.78|0
1657877100000|2022-07-15 09:25:00|135.2|132.8|134.74|132.34|135.24|132.84|134.49|132.09|0
1657877400000|2022-07-15 09:30:00|134.81|132.41|134.03|131.63|134.88|132.48|134|131.6|0
1657877700000|2022-07-15 09:35:00|134|131.6|134.14|131.74|134.88|132.48|134|131.6|0
1657878000000|2022-07-15 09:40:00|134.1|131.7|134.59|132.19|134.77|132.37|134.1|131.7|0
1657878300000|2022-07-15 09:45:00|134.49|132.09|135.44|133.04|135.44|133.04|134.45|132.05|0
1657878600000|2022-07-15 09:50:00|135.37|132.97|135.93|133.53|136|133.6|135.3|132.9|0
1657878900000|2022-07-15 09:55:00|136|133.6|135.29|132.89|136|133.6|134.8|132.4|0
1657879200000|2022-07-15 10:00:00|135.43|133.03|135.5|133.1|136.21|133.81|135.29|132.89|0
1657879500000|2022-07-15 10:05:00|135.57|133.17|135.64|133.24|136.07|133.67|135.43|133.03|0
1657879800000|2022-07-15 10:10:00|135.85|133.45|135.64|133.24|135.92|133.52|135.42|133.02|0
1657880100000|2022-07-15 10:15:00|135.71|133.31|135.85|133.45|135.92|133.52|135.42|133.02|0
1657880400000|2022-07-15 10:20:00|135.92|133.52|134.99|132.59|135.99|133.59|134.36|131.96|0
1657880700000|2022-07-15 10:25:00|135.03|132.63|134.5|132.1|135.17|132.77|134.35|131.95|0
1657881000000|2022-07-15 10:30:00|134.53|132.13|135.2|132.8|135.2|132.8|134.28|131.88|0
1657881300000|2022-07-15 10:35:00|135.17|132.77|134.99|132.59|135.48|133.08|134.99|132.59|0
1657881600000|2022-07-15 10:40:00|134.95|132.55|134.91|132.51|135.27|132.87|134.84|132.44|0
1657881900000|2022-07-15 10:45:00|135.02|132.62|134.24|131.84|135.09|132.69|134.2|131.8|0
1657882200000|2022-07-15 10:50:00|134.34|131.94|134.48|132.08|134.7|132.3|134.2|131.8|0
1657882500000|2022-07-15 10:55:00|134.45|132.05|134.62|132.22|134.91|132.51|134.34|131.94|0
1657882800000|2022-07-15 11:00:00|134.52|132.12|133.95|131.55|134.69|132.29|133.7|131.3|0
1657883100000|2022-07-15 11:05:00|133.98|131.58|133.98|131.58|134.26|131.86|133.6|131.2|0
1657883400000|2022-07-15 11:10:00|134.05|131.65|133.35|130.95|134.26|131.86|133.21|130.81|0
1657883700000|2022-07-15 11:15:00|133.42|131.02|133.84|131.44|133.87|131.47|133.42|131.02|0
1657884000000|2022-07-15 11:20:00|133.83|131.43|133.13|130.73|133.91|131.51|132.85|130.45|0
1657884300000|2022-07-15 11:25:00|133.1|130.7|133.27|130.87|133.34|130.94|132.71|130.31|0
1657884600000|2022-07-15 11:30:00|133.23|130.83|132.85|130.45|133.27|130.87|132.78|130.38|0
1657884900000|2022-07-15 11:35:00|132.92|130.52|133.47|131.07|133.54|131.14|132.77|130.37|0
1657885200000|2022-07-15 11:40:00|133.44|131.04|134.32|131.92|134.39|131.99|133.4|131|0
1657885500000|2022-07-15 11:45:00|134.39|131.99|133.68|131.28|134.46|132.06|133.68|131.28|0
1657885800000|2022-07-15 11:50:00|133.75|131.35|134.1|131.7|134.24|131.84|133.75|131.35|0
1657886100000|2022-07-15 11:55:00|134.17|131.77|135.09|132.69|135.09|132.69|134.03|131.63|0
1657886400000|2022-07-15 12:00:00|135.01|132.61|134.94|132.54|135.05|132.65|134.31|131.91|0
1657886700000|2022-07-15 12:05:00|135.08|132.68|135.08|132.68|135.37|132.97|134.73|132.33|0
1657887000000|2022-07-15 12:10:00|135.01|132.61|135.08|132.68|135.58|133.18|135.01|132.61|0
1657887300000|2022-07-15 12:15:00|135.15|132.75|136|133.6|136.28|133.88|135.01|132.61|0
1657887600000|2022-07-15 12:20:00|136.14|133.74|136.46|134.06|137|134.6|136.07|133.67|0
1657887900000|2022-07-15 12:25:00|136.42|134.02|134.79|132.39|136.42|134.02|133.53|131.13|0
1657888200000|2022-07-15 12:30:00|135.15|132.75|135.75|133.35|138.06|135.66|134.08|131.68|0
1657888500000|2022-07-15 12:35:00|135.9|133.5|131.45|129.05|136.18|133.78|131.45|129.05|0
1657888800000|2022-07-15 12:40:00|131.38|128.98|131.24|128.84|132.21|129.81|131.03|128.63|0
1657889100000|2022-07-15 12:45:00|131.1|128.7|127.12|124.72|131.31|128.91|126.85|124.45|0
1657889400000|2022-07-15 12:50:00|127.25|124.85|125.97|123.57|127.32|124.92|125.3|122.9|0
1657889700000|2022-07-15 12:55:00|126.03|123.63|126.84|124.44|128.89|126.49|125.43|123.03|0
1657890000000|2022-07-15 13:00:00|126.91|124.51|126.07|123.67|127.05|124.65|125.43|123.03|0
1657890300000|2022-07-15 13:05:00|126.13|123.73|124.79|122.39|126.2|123.8|124.2|121.8|0
1657890600000|2022-07-15 13:10:00|124.86|122.46|126.03|123.63|126.33|123.93|124.86|122.46|0
1657890900000|2022-07-15 13:15:00|126.06|123.66|126.3|123.9|126.8|124.4|125.99|123.59|0
1657891200000|2022-07-15 13:20:00|126.26|123.86|126.06|123.66|126.93|124.53|125.99|123.59|0
1657891500000|2022-07-15 13:25:00|125.86|123.46|123.59|121.19|125.86|123.46|123.39|120.99|0
1657891800000|2022-07-15 13:30:00|123.46|121.06|123.13|120.73|123.85|121.45|121.99|119.59|0
1657892100000|2022-07-15 13:35:00|122.61|120.21|124.52|122.12|124.99|122.59|121.95|119.55|0
1657892400000|2022-07-15 13:40:00|124.26|121.86|124.45|122.05|125.59|123.19|124.12|121.72|0
1657892700000|2022-07-15 13:45:00|124.25|121.85|126.19|123.79|128.25|125.85|124.25|121.85|0
1657893000000|2022-07-15 13:50:00|126.32|123.92|128.21|125.81|128.62|126.22|126.05|123.65|0
1657893300000|2022-07-15 13:55:00|128.49|126.09|126.08|123.68|128.9|126.5|125.78|123.38|0
1657893600000|2022-07-15 14:00:00|124.01|121.61|122.66|120.26|124.11|121.71|119.92|117.52|0
1657893900000|2022-07-15 14:05:00|122.79|120.39|123.18|120.78|124.77|122.37|121.93|119.53|0
1657894200000|2022-07-15 14:10:00|123.11|120.71|122.65|120.25|123.91|121.51|121.8|119.4|0
1657894500000|2022-07-15 14:15:00|122.72|120.32|122.19|119.79|123.44|121.04|121.8|119.4|0
1657894800000|2022-07-15 14:20:00|122.06|119.66|121.34|118.94|124.76|122.36|121.14|118.74|0
1657895100000|2022-07-15 14:25:00|121.14|118.74|119.07|116.67|121.96|119.56|118.88|116.48|0
1657895400000|2022-07-15 14:30:00|118.88|116.48|118.81|116.41|121.83|119.43|118.43|116.03|0
1657895700000|2022-07-15 14:35:00|118.68|116.28|119.97|117.57|120.09|117.69|118.36|115.96|0
1657896000000|2022-07-15 14:40:00|119.77|117.37|120.94|118.54|120.94|118.54|119.45|117.05|0
1657896300000|2022-07-15 14:45:00|121|118.6|120.8|118.4|121.98|119.58|120.41|118.01|0
1657896600000|2022-07-15 14:50:00|121|118.6|120.87|118.47|121.45|119.05|120.48|118.08|0
1657896900000|2022-07-15 14:55:00|121.06|118.66|119.83|117.43|121.26|118.86|119.5|117.1|0
1657897200000|2022-07-15 15:00:00|119.89|117.49|119.12|116.72|120.12|117.72|118.86|116.46|0
1657897500000|2022-07-15 15:05:00|119.05|116.65|117.71|115.31|119.5|117.1|117.39|114.99|0
1657897800000|2022-07-15 15:10:00|117.52|115.12|117.64|115.24|118.53|116.13|117.51|115.11|0
1657898100000|2022-07-15 15:15:00|117.51|115.11|117.83|115.43|118.02|115.62|116.94|114.54|0
1657898400000|2022-07-15 15:20:00|117.76|115.36|117.38|114.98|117.76|115.36|116.94|114.54|0
1657898700000|2022-07-15 15:25:00|117.65|115.25|118.16|115.76|118.22|115.82|117.46|115.06|0
1657899000000|2022-07-15 15:30:00|118.22|115.82|118.35|115.95|119.05|116.65|117.46|115.06|0
1657899300000|2022-07-15 15:35:00|118.28|115.88|117.64|115.24|118.67|116.27|117.39|114.99|0
1657899600000|2022-07-15 15:40:00|117.77|115.37|117.9|115.5|118.41|116.01|117.52|115.12|0
1657899900000|2022-07-15 15:45:00|117.83|115.43|117.77|115.37|118.34|115.94|117.13|114.73|0
1657900200000|2022-07-15 15:50:00|117.96|115.56|118.72|116.32|118.72|116.32|117.96|115.56|0
1657900500000|2022-07-15 15:55:00|118.91|116.51|119.17|116.77|119.36|116.96|118.46|116.06|0
1657900800000|2022-07-15 16:00:00|119.3|116.9|118.84|116.44|119.81|117.41|118.59|116.19|0
1657901100000|2022-07-15 16:05:00|118.91|116.51|120.26|117.86|120.42|118.02|118.91|116.51|0
1657901400000|2022-07-15 16:10:00|120.32|117.92|120.19|117.79|120.91|118.51|119.8|117.4|0
1657901700000|2022-07-15 16:15:00|120.32|117.92|119.41|117.01|120.58|118.18|119.41|117.01|0
1657902000000|2022-07-15 16:20:00|119.48|117.08|119.12|116.72|119.8|117.4|118.47|116.07|0
1657902300000|2022-07-15 16:25:00|119.18|116.78|118.98|116.58|119.4|117|118.66|116.26|0
1657902600000|2022-07-15 16:30:00|119.02|116.62|119.82|117.42|120.27|117.87|118.73|116.33|0
1657902900000|2022-07-15 16:35:00|119.76|117.36|119.69|117.29|120.14|117.74|119.43|117.03|0
1657903200000|2022-07-15 16:40:00|119.75|117.35|119.3|116.9|120.47|118.07|119.11|116.71|0
1657903500000|2022-07-15 16:45:00|119.4|117|118.72|116.32|119.43|117.03|118.52|116.12|0
1657903800000|2022-07-15 16:50:00|118.65|116.25|119.36|116.96|119.62|117.22|118.52|116.12|0
1657904100000|2022-07-15 16:55:00|119.33|116.93|118.69|116.29|119.55|117.15|118.63|116.23|0
1657904400000|2022-07-15 17:00:00|118.63|116.23|118.05|115.65|118.69|116.29|118.05|115.65|0
1657904700000|2022-07-15 17:05:00|117.98|115.58|117.53|115.13|118.18|115.78|117.47|115.07|0
1657905000000|2022-07-15 17:10:00|117.6|115.2|117.53|115.13|117.79|115.39|117.34|114.94|0
1657905300000|2022-07-15 17:15:00|117.72|115.32|117.66|115.26|118.11|115.71|117.53|115.13|0
1657905600000|2022-07-15 17:20:00|117.59|115.19|117.53|115.13|118.04|115.64|117.46|115.06|0
1657905900000|2022-07-15 17:25:00|117.46|115.06|116.51|114.11|117.59|115.19|116.51|114.11|0
1657906200000|2022-07-15 17:30:00|116.57|114.17|116.38|113.98|116.89|114.49|116.19|113.79|0
1657906500000|2022-07-15 17:35:00|116.44|114.04|116.18|113.78|116.69|114.29|116.18|113.78|0
1657906800000|2022-07-15 17:40:00|116.12|113.72|116.69|114.29|116.82|114.42|116.12|113.72|0
1657907100000|2022-07-15 17:45:00|116.75|114.35|117.07|114.67|117.07|114.67|116.5|114.1|0
1657907400000|2022-07-15 17:50:00|117.13|114.73|118.02|115.62|118.02|115.62|116.81|114.41|0
1657907700000|2022-07-15 17:55:00|118.12|115.72|117.51|115.11|118.21|115.81|117.44|115.04|0
1657908000000|2022-07-15 18:00:00|117.57|115.17|118.47|116.07|118.72|116.32|117.38|114.98|0
1657908300000|2022-07-15 18:05:00|118.4|116|117.89|115.49|118.53|116.13|117.89|115.49|0
1657908600000|2022-07-15 18:10:00|117.76|115.36|117.37|114.97|118.24|115.84|117.37|114.97|0
1657908900000|2022-07-15 18:15:00|117.31|114.91|117.05|114.65|117.56|115.16|116.99|114.59|0
1657909200000|2022-07-15 18:20:00|116.99|114.59|117.66|115.26|118.2|115.8|116.99|114.59|0
1657909500000|2022-07-15 18:25:00|117.62|115.22|117.34|114.94|118.33|115.93|117.3|114.9|0
1657909800000|2022-07-15 18:30:00|117.3|114.9|117.43|115.03|117.68|115.28|117.11|114.71|0
1657910100000|2022-07-15 18:35:00|117.49|115.09|117.55|115.15|117.75|115.35|117.36|114.96|0
1657910400000|2022-07-15 18:40:00|117.49|115.09|116.79|114.39|117.62|115.22|116.79|114.39|0
1657910700000|2022-07-15 18:45:00|116.72|114.32|116.09|113.69|116.72|114.32|116.09|113.69|0
1657911000000|2022-07-15 18:50:00|116.15|113.75|116.46|114.06|116.72|114.32|116.09|113.69|0
1657911300000|2022-07-15 18:55:00|116.5|114.1|117.16|114.76|117.29|114.89|116.43|114.03|0
1657911600000|2022-07-15 19:00:00|117.35|114.95|116.97|114.57|117.86|115.46|116.97|114.57|0
1657911900000|2022-07-15 19:05:00|117.03|114.63|116.65|114.25|117.28|114.88|116.58|114.18|0
1657912200000|2022-07-15 19:10:00|116.71|114.31|117.28|114.88|117.34|114.94|116.46|114.06|0
1657912500000|2022-07-15 19:15:00|117.22|114.82|117.28|114.88|117.4|115|116.64|114.24|0
1657912800000|2022-07-15 19:20:00|117.21|114.81|117.72|115.32|117.72|115.32|116.7|114.3|0
1657913100000|2022-07-15 19:25:00|117.91|115.51|117.59|115.19|117.91|115.51|117.34|114.94|0
1657913400000|2022-07-15 19:30:00|117.65|115.25|118.55|116.15|118.94|116.54|117.46|115.06|0
1657913700000|2022-07-15 19:35:00|118.49|116.09|118.35|115.95|119|116.6|117.72|115.32|0
1657914000000|2022-07-15 19:40:00|118.42|116.02|117.14|114.74|118.55|116.15|117.14|114.74|0
1657914300000|2022-07-15 19:45:00|117.2|114.8|118.09|115.69|118.16|115.76|117.01|114.61|0
1657914600000|2022-07-15 19:50:00|117.84|115.44|117.2|114.8|119.06|116.66|117.2|114.8|0
1657914900000|2022-07-15 19:55:00|117.07|114.67|115.36|112.96|117.07|114.67|114.98|112.58|0
1657915200000|2022-07-15 20:00:00|115.55|113.15|115.36|112.96|116.05|113.65|115.23|112.83|0
1657915500000|2022-07-15 20:05:00|115.48|113.08|115.29|112.89|115.61|113.21|115.29|112.89|0
1657915800000|2022-07-15 20:10:00|115.23|112.83|115.54|113.14|115.6|113.2|115.04|112.64|0
1658103300000|2022-07-18 00:15:00|114.33|111.53|114.36|111.56|114.54|111.74|114.29|111.49|0
1658103600000|2022-07-18 00:20:00|114.33|111.53|114.2|111.4|114.48|111.68|114.17|111.37|0
1658103900000|2022-07-18 00:25:00|114.17|111.37|114.04|111.24|114.29|111.49|114.04|111.24|0
1658104200000|2022-07-18 00:30:00|114.1|111.3|114.44|111.64|114.5|111.7|114.01|111.21|0
1658104500000|2022-07-18 00:35:00|114.47|111.67|115.28|112.48|115.34|112.54|114.22|111.42|0
1658104800000|2022-07-18 00:40:00|115.22|112.42|115.47|112.67|115.65|112.85|115.03|112.23|0
1658105100000|2022-07-18 00:45:00|115.44|112.64|115.46|112.66|115.47|112.67|115.15|112.35|0
1658105400000|2022-07-18 00:50:00|115.53|112.73|115.62|112.82|115.78|112.98|115.4|112.6|0
1658105700000|2022-07-18 00:55:00|115.65|112.85|115.4|112.6|115.68|112.88|115.15|112.35|0
1658106000000|2022-07-18 01:00:00|115.33|112.53|114.89|112.09|115.4|112.6|114.89|112.09|0
1658106300000|2022-07-18 01:05:00|114.96|112.16|114.89|112.09|115.27|112.47|114.83|112.03|0
1658106600000|2022-07-18 01:10:00|114.83|112.03|114.89|112.09|115.33|112.53|114.83|112.03|0
1658106900000|2022-07-18 01:15:00|114.83|112.03|114.01|111.21|114.89|112.09|114.01|111.21|0
1658107200000|2022-07-18 01:20:00|114.05|111.25|113.7|110.9|114.26|111.46|113.58|110.78|0
1658107500000|2022-07-18 01:25:00|113.64|110.84|113.89|111.09|113.95|111.15|113.45|110.65|0
1658107800000|2022-07-18 01:30:00|113.79|110.99|113.76|110.96|114.26|111.46|113.76|110.96|0
1658108100000|2022-07-18 01:35:00|113.7|110.9|114.75|111.95|114.94|112.14|113.7|110.9|0
1658108400000|2022-07-18 01:40:00|114.78|111.98|114.56|111.76|114.85|112.05|114.37|111.57|0
1658108700000|2022-07-18 01:45:00|114.53|111.73|114.12|111.32|114.69|111.89|114.06|111.26|0
1658109000000|2022-07-18 01:50:00|114.16|111.36|113.87|111.07|114.16|111.36|113.75|110.95|0
1658109300000|2022-07-18 01:55:00|113.9|111.1|113.9|111.1|114.09|111.29|113.87|111.07|0
1658109600000|2022-07-18 02:00:00|113.87|111.07|114.02|111.22|114.05|111.25|113.68|110.88|0
1658109900000|2022-07-18 02:05:00|114.05|111.25|114.08|111.28|114.18|111.38|113.96|111.16|0
1658110200000|2022-07-18 02:10:00|114.05|111.25|114.11|111.31|114.24|111.44|113.8|111|0
1658110500000|2022-07-18 02:15:00|114.08|111.28|113.86|111.06|114.08|111.28|113.67|110.87|0
1658110800000|2022-07-18 02:20:00|113.8|111|113.98|111.18|114.08|111.28|113.71|110.91|0
1658111100000|2022-07-18 02:25:00|114.04|111.24|114.35|111.55|114.41|111.61|113.86|111.06|0
1658111400000|2022-07-18 02:30:00|114.29|111.49|113.95|111.15|114.29|111.49|113.85|111.05|0
1658111700000|2022-07-18 02:35:00|113.91|111.11|113.88|111.08|114.29|111.49|113.54|110.74|0
1658112000000|2022-07-18 02:40:00|113.91|111.11|113.72|110.92|114.01|111.21|113.6|110.8|0
1658112300000|2022-07-18 02:45:00|113.69|110.89|113.72|110.92|114|111.2|113.57|110.77|0
1658112600000|2022-07-18 02:50:00|113.6|110.8|113.66|110.86|113.78|110.98|113.47|110.67|0
1658112900000|2022-07-18 02:55:00|113.59|110.79|113.47|110.67|113.63|110.83|113.41|110.61|0
1658113200000|2022-07-18 03:00:00|113.44|110.64|113.1|110.3|113.53|110.73|112.97|110.17|0
1658113500000|2022-07-18 03:05:00|113.07|110.27|112.54|109.74|113.07|110.27|112.48|109.68|0
1658113800000|2022-07-18 03:10:00|112.48|109.68|112.54|109.74|112.66|109.86|112.17|109.37|0
1658114100000|2022-07-18 03:15:00|112.48|109.68|112.29|109.49|112.48|109.68|112.23|109.43|0
1658114400000|2022-07-18 03:20:00|112.32|109.52|113.05|110.25|113.67|110.87|112.32|109.52|0
1658114700000|2022-07-18 03:25:00|113.02|110.22|112.99|110.19|113.17|110.37|112.84|110.04|0
1658115000000|2022-07-18 03:30:00|113.05|110.25|113.11|110.31|113.35|110.55|112.93|110.13|0
1658115300000|2022-07-18 03:35:00|113.17|110.37|113.08|110.28|113.48|110.68|112.92|110.12|0
1658115600000|2022-07-18 03:40:00|113.04|110.24|113.29|110.49|113.38|110.58|112.92|110.12|0
1658115900000|2022-07-18 03:45:00|113.23|110.43|113.35|110.55|113.35|110.55|113.16|110.36|0
1658116200000|2022-07-18 03:50:00|113.38|110.58|113.19|110.39|113.44|110.64|113.1|110.3|0
1658116500000|2022-07-18 03:55:00|113.22|110.42|113.22|110.42|113.28|110.48|113.04|110.24|0
1658116800000|2022-07-18 04:00:00|113.19|110.39|112.91|110.11|113.19|110.39|112.85|110.05|0
1658117100000|2022-07-18 04:05:00|112.97|110.17|112.97|110.17|113.09|110.29|112.91|110.11|0
1658117400000|2022-07-18 04:10:00|112.91|110.11|113.15|110.35|113.15|110.35|112.84|110.04|0
1658117700000|2022-07-18 04:15:00|113.21|110.41|113.21|110.41|113.27|110.47|113.15|110.35|0
1658118000000|2022-07-18 04:20:00|113.24|110.44|113.57|110.77|113.58|110.78|113.24|110.44|0
1658118300000|2022-07-18 04:25:00|113.64|110.84|113.42|110.62|113.82|111.02|113.42|110.62|0
1658118600000|2022-07-18 04:30:00|113.39|110.59|113.54|110.74|113.57|110.77|113.39|110.59|0
1658118900000|2022-07-18 04:35:00|113.51|110.71|113.14|110.34|113.51|110.71|113.14|110.34|0
1658119200000|2022-07-18 04:40:00|113.2|110.4|113.13|110.33|113.32|110.52|113.13|110.33|0
1658119500000|2022-07-18 04:45:00|113.07|110.27|113.19|110.39|113.23|110.43|113.01|110.21|0
1658119800000|2022-07-18 04:50:00|113.22|110.42|113.01|110.21|113.22|110.42|112.95|110.15|0
1658120100000|2022-07-18 04:55:00|113.07|110.27|112.73|109.93|113.1|110.3|112.64|109.84|0
1658120400000|2022-07-18 05:00:00|112.64|109.84|113.25|110.45|113.37|110.57|112.58|109.78|0
1658120700000|2022-07-18 05:05:00|113.19|110.39|113.37|110.57|113.37|110.57|113.09|110.29|0
1658121000000|2022-07-18 05:10:00|113.34|110.54|113.27|110.47|113.43|110.63|113.18|110.38|0
1658121300000|2022-07-18 05:15:00|113.24|110.44|113.39|110.59|113.39|110.59|112.99|110.19|0
1658121600000|2022-07-18 05:20:00|113.42|110.62|112.99|110.19|113.46|110.66|112.99|110.19|0
1658121900000|2022-07-18 05:25:00|112.93|110.13|112.74|109.94|113.05|110.25|112.74|109.94|0
1658122200000|2022-07-18 05:30:00|112.71|109.91|112.44|109.64|112.87|110.07|112.44|109.64|0
1658122500000|2022-07-18 05:35:00|112.41|109.61|112.13|109.33|112.68|109.88|111.82|109.02|0
1658122800000|2022-07-18 05:40:00|112.16|109.36|111.88|109.08|112.28|109.48|111.85|109.05|0
1658123100000|2022-07-18 05:45:00|111.82|109.02|111.61|108.81|111.97|109.17|111.58|108.78|0
1658123400000|2022-07-18 05:50:00|111.67|108.87|111.94|109.14|111.94|109.14|111.58|108.78|0
1658123700000|2022-07-18 05:55:00|111.91|109.11|111.69|108.89|112|109.2|111.66|108.86|0
1658124000000|2022-07-18 06:00:00|111.75|108.95|112.24|109.44|112.24|109.44|111.03|108.23|0
1658124300000|2022-07-18 06:05:00|112.27|109.47|112.24|109.44|112.3|109.5|111.78|108.98|0
1658124600000|2022-07-18 06:10:00|112.3|109.5|112.54|109.74|112.6|109.8|112.23|109.43|0
1658124900000|2022-07-18 06:15:00|112.72|109.92|112.29|109.49|112.72|109.92|112.11|109.31|0
1658125200000|2022-07-18 06:20:00|112.23|109.43|112.17|109.37|112.6|109.8|112.14|109.34|0
1658125500000|2022-07-18 06:25:00|112.23|109.43|112.16|109.36|112.65|109.85|112.16|109.36|0
1658125800000|2022-07-18 06:30:00|112.23|109.43|112.16|109.36|112.59|109.79|111.86|109.06|0
1658126100000|2022-07-18 06:35:00|112.1|109.3|112.16|109.36|112.28|109.48|111.73|108.93|0
1658126400000|2022-07-18 06:40:00|112.19|109.39|111.55|108.75|112.22|109.42|111.43|108.63|0
1658126700000|2022-07-18 06:45:00|111.49|108.69|111.3|108.5|111.49|108.69|111|108.2|0
1658127000000|2022-07-18 06:50:00|111.36|108.56|111.18|108.38|111.49|108.69|110.94|108.14|0
1658127300000|2022-07-18 06:55:00|111.21|108.41|110.76|107.96|111.3|108.5|110.76|107.96|0
1658127600000|2022-07-18 07:00:00|111.18|108.38|111.9|109.1|111.9|109.1|110.82|108.02|0
1658127900000|2022-07-18 07:05:00|111.64|109.24|110.94|108.54|111.76|109.36|110.58|108.18|0
1658128200000|2022-07-18 07:10:00|110.97|108.57|110.49|108.09|111.15|108.75|110.37|107.97|0
1658128500000|2022-07-18 07:15:00|110.55|108.15|109.76|107.36|110.55|108.15|109.59|107.19|0
1658128800000|2022-07-18 07:20:00|109.88|107.48|109.46|107.06|110.12|107.72|109.23|106.83|0
1658129100000|2022-07-18 07:25:00|109.52|107.12|109.46|107.06|110.06|107.66|109.4|107|0
1658129400000|2022-07-18 07:30:00|109.4|107|108.51|106.11|109.52|107.12|108.39|105.99|0
1658129700000|2022-07-18 07:35:00|108.54|106.14|108.5|106.1|108.62|106.22|108.15|105.75|0
1658130000000|2022-07-18 07:40:00|108.56|106.16|108.32|105.92|108.68|106.28|107.85|105.45|0
1658130300000|2022-07-18 07:45:00|108.38|105.98|108.53|106.13|108.71|106.31|108.2|105.8|0
1658130600000|2022-07-18 07:50:00|108.56|106.16|109.03|106.63|109.09|106.69|108.44|106.04|0
1658130900000|2022-07-18 07:55:00|108.97|106.57|108.91|106.51|109.15|106.75|108.91|106.51|0
1658131200000|2022-07-18 08:00:00|108.85|106.45|108.79|106.39|109.33|106.93|108.55|106.15|0
1658131500000|2022-07-18 08:05:00|108.73|106.33|108.13|105.73|112.14|109.74|107.89|105.49|0
1658131800000|2022-07-18 08:10:00|108.25|105.85|108.1|105.7|108.6|106.2|108.07|105.67|0
1658132100000|2022-07-18 08:15:00|108.16|105.76|108.27|105.87|108.36|105.96|108.07|105.67|0
1658132400000|2022-07-18 08:20:00|108.33|105.93|107.47|105.07|108.36|105.96|107.47|105.07|0
1658132700000|2022-07-18 08:25:00|107.41|105.01|106.3|103.9|107.41|105.01|106.06|103.66|0
1658133000000|2022-07-18 08:30:00|106.24|103.84|106.18|103.78|106.59|104.19|105.89|103.49|0
1658133300000|2022-07-18 08:35:00|106.15|103.75|106.32|103.92|106.76|104.36|106.12|103.72|0
1658133600000|2022-07-18 08:40:00|106.35|103.95|106.52|104.12|106.52|104.12|106|103.6|0
1658133900000|2022-07-18 08:45:00|106.49|104.09|106.4|104|106.73|104.33|106.29|103.89|0
1658134200000|2022-07-18 08:50:00|106.43|104.03|106.08|103.68|106.52|104.12|105.99|103.59|0
1658134500000|2022-07-18 08:55:00|106.11|103.71|105.79|103.39|106.11|103.71|105.58|103.18|0
1658134800000|2022-07-18 09:00:00|105.81|103.41|106.1|103.7|106.1|103.7|105.67|103.27|0
1658135100000|2022-07-18 09:05:00|106.07|103.67|106.68|104.28|106.86|104.46|105.99|103.59|0
1658135400000|2022-07-18 09:10:00|106.74|104.34|106.39|103.99|106.74|104.34|106.39|103.99|0
1658135700000|2022-07-18 09:15:00|106.45|104.05|106.27|103.87|106.74|104.34|106.15|103.75|0
1658136000000|2022-07-18 09:20:00|106.21|103.81|105.89|103.49|106.21|103.81|105.86|103.46|0
1658136300000|2022-07-18 09:25:00|105.86|103.46|106.85|104.45|106.91|104.51|105.86|103.46|0
1658136600000|2022-07-18 09:30:00|106.88|104.48|107.08|104.68|107.23|104.83|106.67|104.27|0
1658136900000|2022-07-18 09:35:00|107.06|104.66|106.96|104.56|107.2|104.8|106.79|104.39|0
1658137200000|2022-07-18 09:40:00|106.94|104.54|107.02|104.62|107.31|104.91|106.79|104.39|0
1658137500000|2022-07-18 09:45:00|107.08|104.68|107.52|105.12|107.52|105.12|107.05|104.65|0
1658137800000|2022-07-18 09:50:00|107.55|105.15|107.66|105.26|107.72|105.32|107.46|105.06|0
1658138100000|2022-07-18 09:55:00|107.6|105.2|107.25|104.85|107.6|105.2|107.25|104.85|0
1658138400000|2022-07-18 10:00:00|107.31|104.91|107.66|105.26|107.66|105.26|107.19|104.79|0
1658138700000|2022-07-18 10:05:00|107.6|105.2|107.18|104.78|107.6|105.2|107.13|104.73|0
1658139000000|2022-07-18 10:10:00|107.16|104.76|106.54|104.14|107.24|104.84|106.54|104.14|0
1658139300000|2022-07-18 10:15:00|106.59|104.19|106.8|104.4|107.03|104.63|106.59|104.19|0
1658139600000|2022-07-18 10:20:00|106.77|104.37|106.59|104.19|106.83|104.43|106.53|104.13|0
1658139900000|2022-07-18 10:25:00|106.65|104.25|106.79|104.39|106.88|104.48|106.53|104.13|0
1658140200000|2022-07-18 10:30:00|106.82|104.42|106.76|104.36|106.82|104.42|106.7|104.3|0
1658140500000|2022-07-18 10:35:00|106.82|104.42|107.17|104.77|107.4|105|106.82|104.42|0
1658140800000|2022-07-18 10:40:00|107.2|104.8|107.28|104.88|107.46|105.06|107.05|104.65|0
1658141100000|2022-07-18 10:45:00|107.34|104.94|107.16|104.76|107.58|105.18|107.16|104.76|0
1658141400000|2022-07-18 10:50:00|107.1|104.7|107.57|105.17|107.57|105.17|107.1|104.7|0
1658141700000|2022-07-18 10:55:00|107.63|105.23|107.39|104.99|107.63|105.23|107.16|104.76|0
1658142000000|2022-07-18 11:00:00|107.45|105.05|107.45|105.05|107.98|105.58|107.39|104.99|0
1658142300000|2022-07-18 11:05:00|107.39|104.99|106.51|104.11|107.45|105.05|106.45|104.05|0
1658142600000|2022-07-18 11:10:00|106.45|104.05|106.86|104.46|106.86|104.46|106.39|103.99|0
1658142900000|2022-07-18 11:15:00|106.92|104.52|106.59|104.19|106.92|104.52|106.45|104.05|0
1658143200000|2022-07-18 11:20:00|106.56|104.16|105.98|103.58|106.62|104.22|105.86|103.46|0
1658143500000|2022-07-18 11:25:00|106.03|103.63|106.26|103.86|106.62|104.22|106.03|103.63|0
1658143800000|2022-07-18 11:30:00|106.32|103.92|106.38|103.98|106.44|104.04|106.09|103.69|0
1658144100000|2022-07-18 11:35:00|106.44|104.04|106.73|104.33|106.79|104.39|106.44|104.04|0
1658144400000|2022-07-18 11:40:00|106.79|104.39|106.9|104.5|107.02|104.62|106.73|104.33|0
1658144700000|2022-07-18 11:45:00|106.96|104.56|106.61|104.21|106.96|104.56|106.55|104.15|0
1658145000000|2022-07-18 11:50:00|106.64|104.24|106.9|104.5|106.96|104.56|106.43|104.03|0
1658145300000|2022-07-18 11:55:00|106.96|104.56|107.07|104.67|107.25|104.85|106.78|104.38|0
1658145600000|2022-07-18 12:00:00|107.01|104.61|107.07|104.67|107.19|104.79|106.48|104.08|0
1658145900000|2022-07-18 12:05:00|107.04|104.64|106.89|104.49|107.07|104.67|106.6|104.2|0
1658146200000|2022-07-18 12:10:00|106.95|104.55|107.24|104.84|107.36|104.96|106.95|104.55|0
1658146500000|2022-07-18 12:15:00|107.18|104.78|108.54|106.14|108.6|106.2|107.18|104.78|0
1658146800000|2022-07-18 12:20:00|108.48|106.08|108.95|106.55|109.31|106.91|108.3|105.9|0
1658147100000|2022-07-18 12:25:00|109.07|106.67|109.85|107.45|110.03|107.63|108.95|106.55|0
1658147400000|2022-07-18 12:30:00|109.94|107.54|109.01|106.61|110.03|107.63|108.95|106.55|0
1658147700000|2022-07-18 12:35:00|109.07|106.67|110.06|107.66|110.09|107.69|108.83|106.43|0
1658148000000|2022-07-18 12:40:00|110.09|107.69|109.78|107.38|110.33|107.93|109.78|107.38|0
1658148300000|2022-07-18 12:45:00|109.84|107.44|110.32|107.92|110.65|108.25|109.66|107.26|0
1658148600000|2022-07-18 12:50:00|110.41|108.01|110.32|107.92|110.5|108.1|110.05|107.65|0
1658148900000|2022-07-18 12:55:00|110.35|107.95|109.3|106.9|110.44|108.04|109.24|106.84|0
1658149200000|2022-07-18 13:00:00|109.33|106.93|109.77|107.37|109.83|107.43|109.33|106.93|0
1658149500000|2022-07-18 13:05:00|109.71|107.31|109.56|107.16|109.83|107.43|109.35|106.95|0
1658149800000|2022-07-18 13:10:00|109.59|107.19|109.95|107.55|110.19|107.79|109.47|107.07|0
1658150100000|2022-07-18 13:15:00|109.89|107.49|109.41|107.01|109.95|107.55|109.29|106.89|0
1658150400000|2022-07-18 13:20:00|109.47|107.07|109.46|107.06|109.95|107.55|109.29|106.89|0
1658150700000|2022-07-18 13:25:00|109.52|107.12|109.04|106.64|109.58|107.18|108.69|106.29|0
1658151000000|2022-07-18 13:30:00|108.93|106.53|108.23|105.83|109.7|107.3|106.51|104.11|0
1658151300000|2022-07-18 13:35:00|108.74|106.34|108.94|106.54|109.3|106.9|107.7|105.3|0
1658151600000|2022-07-18 13:40:00|109.18|106.78|108.27|105.87|110.14|107.74|107.43|105.03|0
1658151900000|2022-07-18 13:45:00|108.15|105.75|107.88|105.48|108.92|106.52|107.44|105.04|0
1658152200000|2022-07-18 13:50:00|107.91|105.51|107.97|105.57|108.5|106.1|107.61|105.21|0
1658152500000|2022-07-18 13:55:00|108.02|105.62|108.79|106.39|108.97|106.57|107.2|104.8|0
1658152800000|2022-07-18 14:00:00|108.73|106.33|109.15|106.75|109.81|107.41|108.14|105.74|0
1658153100000|2022-07-18 14:05:00|109.09|106.69|109.8|107.4|110.28|107.88|109.03|106.63|0
1658153400000|2022-07-18 14:10:00|109.74|107.34|109.75|107.35|111.55|109.15|101.14|98.74|0
1658153700000|2022-07-18 14:15:00|109.69|107.29|109.5|107.1|110.22|107.82|108.97|106.57|0
1658154000000|2022-07-18 14:20:00|109.44|107.04|109.26|106.86|109.65|107.25|108.84|106.44|0
1658154300000|2022-07-18 14:25:00|109.32|106.92|109.62|107.22|110.04|107.64|109.26|106.86|0
1658154600000|2022-07-18 14:30:00|109.56|107.16|108.72|106.32|109.62|107.22|108.42|106.02|0
1658154900000|2022-07-18 14:35:00|108.69|106.29|109.52|107.12|110.06|107.66|108.42|106.02|0
1658155200000|2022-07-18 14:40:00|109.49|107.09|109.64|107.24|109.82|107.42|109.04|106.64|0
1658155500000|2022-07-18 14:45:00|109.7|107.3|110.36|107.96|111.02|108.62|109.64|107.24|0
1658155800000|2022-07-18 14:50:00|110.39|107.99|109.93|107.53|110.66|108.26|109.87|107.47|0
1658156100000|2022-07-18 14:55:00|109.99|107.59|109.45|107.05|110.17|107.77|109.09|106.69|0
1658156400000|2022-07-18 15:00:00|109.39|106.99|109.69|107.29|110.23|107.83|109.15|106.75|0
1658156700000|2022-07-18 15:05:00|109.63|107.23|110.29|107.89|110.53|108.13|109.39|106.99|0
1658157000000|2022-07-18 15:10:00|110.23|107.83|110.22|107.82|110.65|108.25|110.1|107.7|0
1658157300000|2022-07-18 15:15:00|110.28|107.88|110.4|108|110.89|108.49|110.04|107.64|0
1658157600000|2022-07-18 15:20:00|110.34|107.94|110.04|107.64|110.58|108.18|109.92|107.52|0
1658157900000|2022-07-18 15:25:00|109.98|107.58|110.16|107.76|110.34|107.94|109.74|107.34|0
1658158200000|2022-07-18 15:30:00|110.1|107.7|109.79|107.39|110.58|108.18|109.37|106.97|0
1658158500000|2022-07-18 15:35:00|109.85|107.45|109.19|106.79|109.91|107.51|109.13|106.73|0
1658158800000|2022-07-18 15:40:00|109.07|106.67|108.36|105.96|109.25|106.85|108.36|105.96|0
1658159100000|2022-07-18 15:45:00|108.3|105.9|109.13|106.73|109.25|106.85|108.24|105.84|0
1658159400000|2022-07-18 15:50:00|109.19|106.79|108.71|106.31|109.37|106.97|108.59|106.19|0
1658159700000|2022-07-18 15:55:00|108.77|106.37|108.41|106.01|108.83|106.43|108.17|105.77|0
1658160000000|2022-07-18 16:00:00|108.29|105.89|108.79|106.39|108.94|106.54|108.29|105.89|0
1658160300000|2022-07-18 16:05:00|108.82|106.42|109.12|106.72|109.42|107.02|108.4|106|0
1658160600000|2022-07-18 16:10:00|109.06|106.66|108.64|106.24|109.24|106.84|108.46|106.06|0
1658160900000|2022-07-18 16:15:00|108.7|106.3|109.29|106.89|109.53|107.13|108.58|106.18|0
1658161200000|2022-07-18 16:20:00|109.35|106.95|108.93|106.53|109.47|107.07|108.93|106.53|0
1658161500000|2022-07-18 16:25:00|108.99|106.59|109.58|107.18|109.71|107.31|108.99|106.59|0
1658161800000|2022-07-18 16:30:00|109.53|107.13|109.58|107.18|109.64|107.24|109.22|106.82|0
1658162100000|2022-07-18 16:35:00|109.64|107.24|109.1|106.7|109.64|107.24|109.04|106.64|0
1658162400000|2022-07-18 16:40:00|109.16|106.76|109.34|106.94|109.34|106.94|108.92|106.52|0
1658162700000|2022-07-18 16:45:00|109.4|107|109.93|107.53|110.06|107.66|109.28|106.88|0
1658163000000|2022-07-18 16:50:00|109.99|107.59|110.84|108.44|110.84|108.44|109.87|107.47|0
1658163300000|2022-07-18 16:55:00|110.9|108.5|111.6|109.2|112.02|109.62|110.45|108.05|0
1658163600000|2022-07-18 17:00:00|111.54|109.14|111.23|108.83|111.66|109.26|111.23|108.83|0
1658163900000|2022-07-18 17:05:00|111.17|108.77|111.41|109.01|111.59|109.19|111.11|108.71|0
1658164200000|2022-07-18 17:10:00|111.47|109.07|111.47|109.07|111.95|109.55|111.35|108.95|0
1658164500000|2022-07-18 17:15:00|111.41|109.01|112.68|110.28|112.75|110.35|111.41|109.01|0
1658164800000|2022-07-18 17:20:00|112.74|110.34|112.38|109.98|113.17|110.77|112.38|109.98|0
1658165100000|2022-07-18 17:25:00|112.31|109.91|111.76|109.36|112.44|110.04|111.7|109.3|0
1658165400000|2022-07-18 17:30:00|111.82|109.42|113.78|111.38|113.78|111.38|111.7|109.3|0
1658165700000|2022-07-18 17:35:00|113.84|111.44|114.28|111.88|114.9|112.5|113.41|111.01|0
1658166000000|2022-07-18 17:40:00|114.34|111.94|114.71|112.31|114.89|112.49|113.97|111.57|0
1658166300000|2022-07-18 17:45:00|114.65|112.25|115.89|113.49|116.02|113.62|114.21|111.81|0
1658166600000|2022-07-18 17:50:00|115.95|113.55|115.45|113.05|115.95|113.55|115.14|112.74|0
1658166900000|2022-07-18 17:55:00|115.39|112.99|118.67|115.79|119.11|116.23|115.39|112.99|0
1658167200000|2022-07-18 18:00:00|118.73|115.85|118.49|116.09|119.37|116.79|118.22|115.34|0
1658167500000|2022-07-18 18:05:00|118.42|116.02|118.61|116.21|118.87|116.47|118.17|115.77|0
1658167800000|2022-07-18 18:10:00|118.68|116.28|118.1|115.7|119.12|116.72|118.04|115.64|0
1658168100000|2022-07-18 18:15:00|118.04|115.64|117.27|114.87|118.29|115.89|117.15|114.75|0
1658168400000|2022-07-18 18:20:00|117.4|115|118.35|115.95|118.35|115.95|116.89|114.49|0
1658168700000|2022-07-18 18:25:00|118.29|115.89|119.63|117.23|119.89|117.49|118.16|115.76|0
1658169000000|2022-07-18 18:30:00|119.76|117.36|118.98|116.58|119.95|117.55|118.98|116.58|0
1658169300000|2022-07-18 18:35:00|119.05|116.65|118.53|116.13|119.24|116.84|117.83|115.43|0
1658169600000|2022-07-18 18:40:00|118.41|116.01|120.52|118.12|120.65|118.25|118.34|115.94|0
1658169900000|2022-07-18 18:45:00|120.46|118.06|120.26|117.86|120.85|118.45|119.94|117.54|0
1658170200000|2022-07-18 18:50:00|120.13|117.73|121.3|118.9|122.21|119.81|120.13|117.73|0
1658170500000|2022-07-18 18:55:00|121.43|119.03|121.14|118.74|122.41|120.01|120.69|118.29|0
1658170800000|2022-07-18 19:00:00|121.4|119|120.88|118.48|121.6|119.2|120.46|118.06|0
1658171100000|2022-07-18 19:05:00|121.01|118.61|119.64|117.24|121.01|118.61|119.38|116.98|0
1658171400000|2022-07-18 19:10:00|119.58|117.18|120.09|117.69|121|118.6|119.45|117.05|0
1658171700000|2022-07-18 19:15:00|120.03|117.63|119.19|116.79|120.16|117.76|119.12|116.72|0
1658172000000|2022-07-18 19:20:00|119.32|116.92|120.15|117.75|120.35|117.95|118.93|116.53|0
1658172300000|2022-07-18 19:25:00|120.09|117.69|121.64|119.24|121.85|119.45|119.83|117.43|0
1658172600000|2022-07-18 19:30:00|121.71|119.31|123.02|120.62|123.49|121.09|121.61|119.21|0
1658172900000|2022-07-18 19:35:00|123.09|120.69|124.75|122.35|125.16|122.76|122.56|120.16|0
1658173200000|2022-07-18 19:40:00|124.82|122.42|124.95|122.55|125.36|122.96|124.15|121.75|0
1658173500000|2022-07-18 19:45:00|125.15|122.75|126.91|124.51|126.91|124.51|125.02|122.62|0
1658173800000|2022-07-18 19:50:00|126.16|123.76|123.88|121.48|126.23|123.83|123.74|121.34|0
1658174100000|2022-07-18 19:55:00|123.81|121.41|124.14|121.74|124.61|122.21|122.88|120.48|0
1658174400000|2022-07-18 20:00:00|123.21|120.81|123.67|121.27|124.07|121.67|122.41|120.01|0
1658174700000|2022-07-18 20:05:00|123.74|121.34|122.74|120.34|123.74|121.34|122.54|120.14|0
1658175000000|2022-07-18 20:10:00|122.67|120.27|122.61|120.21|122.94|120.54|122.28|119.88|0
1658175300000|2022-07-18 20:15:00|122.94|120.14|122.67|119.87|123.07|120.27|122.64|119.84|0
1658175600000|2022-07-18 20:20:00|122.74|119.94|122.67|119.87|122.8|120|122.41|119.61|0
1658175900000|2022-07-18 20:25:00|122.6|119.8|122.73|119.93|122.8|120|122.53|119.73|0
1658176200000|2022-07-18 20:30:00|122.8|120|122.73|119.93|122.86|120.06|122.66|119.86|0
1658176500000|2022-07-18 20:35:00|122.7|119.9|122.83|120.03|122.9|120.1|122.19|119.39|0
1658176800000|2022-07-18 20:40:00|122.77|119.97|122.89|120.09|122.96|120.16|122.7|119.9|0
1658177100000|2022-07-18 20:45:00|122.83|120.03|123.02|120.22|123.09|120.29|122.83|120.03|0
1658177400000|2022-07-18 20:50:00|122.96|120.16|122.63|119.83|123.02|120.22|122.63|119.83|0
1658177700000|2022-07-18 20:55:00|122.56|119.76|122.79|119.99|122.89|120.09|122.56|119.76|0
1658178000000|2022-07-18 21:00:00|122.88|120.08|122.84|120.04|123.1|120.3|122.83|120.03|0
1658178300000|2022-07-18 21:05:00|122.83|120.03|122.79|119.99|122.83|120.03|122.75|119.95|0
1658178600000|2022-07-18 21:10:00|122.78|119.98|122.93|120.13|122.93|120.13|122.77|119.97|0
1658178900000|2022-07-18 21:15:00|122.98|120.18|123.18|120.38|123.18|120.38|122.98|120.18|0
1658179200000|2022-07-18 21:20:00|123.22|120.42|122.77|119.97|123.22|120.42|122.69|119.89|0
1658179500000|2022-07-18 21:25:00|122.69|119.89|122.79|119.99|122.84|120.04|122.69|119.89|0
1658179800000|2022-07-18 21:30:00|122.77|119.97|122.74|119.94|122.79|119.99|122.74|119.94|0
1658180100000|2022-07-18 21:35:00|122.79|119.99|122.81|120.01|122.87|120.07|122.79|119.99|0
1658180400000|2022-07-18 21:40:00|122.84|120.04|122.81|120.01|122.84|120.04|122.81|120.01|0
1658180700000|2022-07-18 21:45:00|122.79|119.99|122.73|119.93|122.82|120.02|122.73|119.93|0
1658181000000|2022-07-18 21:50:00|122.71|119.91|122.72|119.92|122.74|119.94|122.7|119.9|0
1658181300000|2022-07-18 21:55:00|122.73|119.93|122.73|119.93|122.81|120.01|122.63|119.83|0
1658181600000|2022-07-18 22:00:00|123.02|120.22|123.18|120.38|123.25|120.45|122.76|119.96|0
1658181900000|2022-07-18 22:05:00|123.22|120.42|123.18|120.38|123.38|120.58|123.18|120.38|0
1658182200000|2022-07-18 22:10:00|123.12|120.32|123.25|120.45|123.25|120.45|122.82|120.02|0
1658182500000|2022-07-18 22:15:00|123.18|120.38|123.04|120.24|123.58|120.78|123.04|120.24|0
1658182800000|2022-07-18 22:20:00|122.91|120.11|122.64|119.84|123.04|120.24|122.45|119.65|0
1658183100000|2022-07-18 22:25:00|122.58|119.78|122.84|120.04|122.91|120.11|122.58|119.78|0
1658183400000|2022-07-18 22:30:00|122.77|119.97|122.84|120.04|122.97|120.17|122.77|119.97|0
1658183700000|2022-07-18 22:35:00|122.77|119.97|121.98|119.18|122.77|119.97|121.85|119.05|0
1658184000000|2022-07-18 22:40:00|121.95|119.15|121.91|119.11|122.11|119.31|121.91|119.11|0
1658184300000|2022-07-18 22:45:00|121.94|119.14|122.1|119.3|122.3|119.5|121.91|119.11|0
1658184600000|2022-07-18 22:50:00|122.04|119.24|122.14|119.34|122.17|119.37|121.97|119.17|0
1658184900000|2022-07-18 22:55:00|122.1|119.3|122.36|119.56|122.43|119.63|122.1|119.3|0
1658185200000|2022-07-18 23:00:00|122.43|119.63|122.82|120.02|122.82|120.02|122.16|119.36|0
1658185500000|2022-07-18 23:05:00|122.89|120.09|122.82|120.02|123.22|120.42|122.82|120.02|0
1658185800000|2022-07-18 23:10:00|122.75|119.95|122.88|120.08|123.02|120.22|122.66|119.86|0
1658186100000|2022-07-18 23:15:00|122.82|120.02|122.62|119.82|122.85|120.05|122.45|119.65|0
1658186400000|2022-07-18 23:20:00|122.58|119.78|122.48|119.68|122.71|119.91|122.48|119.68|0
1658186700000|2022-07-18 23:25:00|122.55|119.75|122.41|119.61|122.55|119.75|122.15|119.35|0
1658187000000|2022-07-18 23:30:00|122.35|119.55|122.08|119.28|122.41|119.61|122.02|119.22|0
1658187300000|2022-07-18 23:35:00|122.15|119.35|121.49|118.69|122.18|119.38|121.42|118.62|0
1658187600000|2022-07-18 23:40:00|121.55|118.75|121.35|118.55|121.95|119.15|121.29|118.49|0
1658187900000|2022-07-18 23:45:00|121.49|118.69|122.07|119.27|122.14|119.34|121.48|118.68|0
1658188200000|2022-07-18 23:50:00|122.14|119.34|121.35|118.55|122.21|119.41|121.28|118.48|0
1658188500000|2022-07-18 23:55:00|121.28|118.48|121.09|118.29|121.32|118.52|120.95|118.15|0
1658188800000|2022-07-19 00:00:00|120.95|118.15|121.87|119.07|122|119.2|120.82|118.02|0
1658189100000|2022-07-19 00:05:00|121.93|119.13|122.29|119.49|122.72|119.92|121.93|119.13|0
1658189400000|2022-07-19 00:10:00|122.23|119.43|122.13|119.33|122.33|119.53|121.93|119.13|0
1658189700000|2022-07-19 00:15:00|122.16|119.36|122.32|119.52|122.49|119.69|121.67|118.87|0
1658190000000|2022-07-19 00:20:00|122.39|119.59|122.16|119.36|122.52|119.72|122.03|119.23|0
1658190300000|2022-07-19 00:25:00|122.19|119.39|121.96|119.16|122.32|119.52|121.92|119.12|0
1658190600000|2022-07-19 00:30:00|121.99|119.19|122.84|120.04|123.01|120.21|121.96|119.16|0
1658190900000|2022-07-19 00:35:00|122.91|120.11|122.94|120.14|123.3|120.5|122.78|119.98|0
1658191200000|2022-07-19 00:40:00|122.97|120.17|122.64|119.84|123.1|120.3|122.57|119.77|0
1658191500000|2022-07-19 00:45:00|122.7|119.9|122.77|119.97|122.8|120|122.54|119.74|0
1658191800000|2022-07-19 00:50:00|122.7|119.9|122.3|119.5|122.77|119.97|122.17|119.37|0
1658192100000|2022-07-19 00:55:00|122.37|119.57|122.43|119.63|122.57|119.77|122.3|119.5|0
1658192400000|2022-07-19 01:00:00|122.5|119.7|121.97|119.17|122.76|119.96|121.97|119.17|0
1658192700000|2022-07-19 01:05:00|121.94|119.14|122.03|119.23|122.26|119.46|121.71|118.91|0
1658193000000|2022-07-19 01:10:00|122.07|119.27|122.03|119.23|122.16|119.36|121.7|118.9|0
1658193300000|2022-07-19 01:15:00|122.06|119.26|122.06|119.26|122.29|119.49|121.96|119.16|0
1658193600000|2022-07-19 01:20:00|122.09|119.29|121.83|119.03|122.09|119.29|121.63|118.83|0
1658193900000|2022-07-19 01:25:00|121.76|118.96|121.56|118.76|122.19|119.39|121.43|118.63|0
1658194200000|2022-07-19 01:30:00|121.63|118.83|121.23|118.43|121.89|119.09|121.01|118.21|0
1658194500000|2022-07-19 01:35:00|121.27|118.47|121.49|118.69|121.56|118.76|121.2|118.4|0
1658194800000|2022-07-19 01:40:00|121.46|118.66|121.55|118.75|121.55|118.75|121.23|118.43|0
1658195100000|2022-07-19 01:45:00|121.62|118.82|121.19|118.39|121.98|119.18|121.09|118.29|0
1658195400000|2022-07-19 01:50:00|121.16|118.36|121.29|118.49|121.39|118.59|121.16|118.36|0
1658195700000|2022-07-19 01:55:00|121.35|118.55|122.3|119.5|122.3|119.5|121.22|118.42|0
1658196000000|2022-07-19 02:00:00|122.14|119.34|121.74|118.94|122.14|119.34|121.61|118.81|0
1658196300000|2022-07-19 02:05:00|121.71|118.91|121.02|118.22|121.84|119.04|121.02|118.22|0
1658196600000|2022-07-19 02:10:00|121.12|118.32|120.88|118.08|121.21|118.41|120.82|118.02|0
1658196900000|2022-07-19 02:15:00|120.92|118.12|121.14|118.34|121.14|118.34|120.49|117.69|0
1658197200000|2022-07-19 02:20:00|121.08|118.28|121.14|118.34|121.21|118.41|120.95|118.15|0
1658197500000|2022-07-19 02:25:00|121.21|118.41|120.88|118.08|121.34|118.54|120.88|118.08|0
1658197800000|2022-07-19 02:30:00|120.94|118.14|120.87|118.07|121.14|118.34|120.81|118.01|0
1658198100000|2022-07-19 02:35:00|120.91|118.11|120.78|117.98|121.07|118.27|120.74|117.94|0
1658198400000|2022-07-19 02:40:00|120.74|117.94|121.33|118.53|121.39|118.59|120.74|117.94|0
1658198700000|2022-07-19 02:45:00|121.36|118.56|121.1|118.3|121.39|118.59|120.87|118.07|0
1658199000000|2022-07-19 02:50:00|121.06|118.26|121.19|118.39|121.26|118.46|120.8|118|0
1658199300000|2022-07-19 02:55:00|121.26|118.46|120.96|118.16|121.26|118.46|120.8|118|0
1658199600000|2022-07-19 03:00:00|120.93|118.13|120.79|117.99|120.99|118.19|120.73|117.93|0
1658199900000|2022-07-19 03:05:00|120.86|118.06|120.47|117.67|120.86|118.06|120.37|117.57|0
1658200200000|2022-07-19 03:10:00|120.53|117.73|120.85|118.05|120.85|118.05|120.37|117.57|0
1658200500000|2022-07-19 03:15:00|120.82|118.02|120.66|117.86|120.98|118.18|120.66|117.86|0
1658200800000|2022-07-19 03:20:00|120.69|117.89|120.85|118.05|120.98|118.18|120.62|117.82|0
1658201100000|2022-07-19 03:25:00|120.82|118.02|120.98|118.18|121.11|118.31|120.72|117.92|0
1658201400000|2022-07-19 03:30:00|120.95|118.15|121.63|118.83|121.63|118.83|120.94|118.14|0
1658201700000|2022-07-19 03:35:00|121.69|118.89|122.02|119.22|122.15|119.35|121.56|118.76|0
1658202000000|2022-07-19 03:40:00|121.95|119.15|122.28|119.48|122.41|119.61|121.95|119.15|0
1658202300000|2022-07-19 03:45:00|122.22|119.42|122.12|119.32|122.28|119.48|122.08|119.28|0
1658202600000|2022-07-19 03:50:00|122.15|119.35|122.08|119.28|122.41|119.61|122.08|119.28|0
1658202900000|2022-07-19 03:55:00|122.14|119.34|121.88|119.08|122.31|119.51|121.88|119.08|0
1658203200000|2022-07-19 04:00:00|121.81|119.01|121.94|119.14|122.01|119.21|121.75|118.95|0
1658203500000|2022-07-19 04:05:00|121.88|119.08|121.87|119.07|122.01|119.21|121.74|118.94|0
1658203800000|2022-07-19 04:10:00|121.94|119.14|121.8|119|121.94|119.14|121.77|118.97|0
1658204100000|2022-07-19 04:15:00|121.74|118.94|121.8|119|121.84|119.04|121.67|118.87|0
1658204400000|2022-07-19 04:20:00|121.77|118.97|122.46|119.66|122.46|119.66|121.77|118.97|0
1658204700000|2022-07-19 04:25:00|122.43|119.63|122.13|119.33|122.59|119.79|122.13|119.33|0
1658205000000|2022-07-19 04:30:00|122.19|119.39|122.19|119.39|122.52|119.72|122.06|119.26|0
1658205300000|2022-07-19 04:35:00|122.16|119.36|121.79|118.99|122.16|119.36|121.79|118.99|0
1658205600000|2022-07-19 04:40:00|121.73|118.93|121.99|119.19|121.99|119.19|121.73|118.93|0
1658205900000|2022-07-19 04:45:00|121.92|119.12|121.79|118.99|121.95|119.15|121.56|118.76|0
1658206200000|2022-07-19 04:50:00|121.85|119.05|122.24|119.44|122.24|119.44|121.72|118.92|0
1658206500000|2022-07-19 04:55:00|122.18|119.38|122.64|119.84|122.84|120.04|122.18|119.38|0
1658206800000|2022-07-19 05:00:00|122.61|119.81|123.58|120.78|123.78|120.98|122.57|119.77|0
1658207100000|2022-07-19 05:05:00|123.51|120.71|123.05|120.25|123.64|120.84|122.98|120.18|0
1658207400000|2022-07-19 05:10:00|122.98|120.18|122.38|119.58|122.98|120.18|122.38|119.58|0
1658207700000|2022-07-19 05:15:00|122.45|119.65|122.38|119.58|122.58|119.78|122.32|119.52|0
1658208000000|2022-07-19 05:20:00|122.45|119.65|122.44|119.64|122.71|119.91|122.38|119.58|0
1658208300000|2022-07-19 05:25:00|122.38|119.58|122.44|119.64|122.48|119.68|121.92|119.12|0
1658208600000|2022-07-19 05:30:00|122.48|119.68|121.91|119.11|122.61|119.81|121.91|119.11|0
1658208900000|2022-07-19 05:35:00|121.98|119.18|121.82|119.02|121.98|119.18|121.59|118.79|0
1658209200000|2022-07-19 05:40:00|121.85|119.05|121.78|118.98|121.91|119.11|121.62|118.82|0
1658209500000|2022-07-19 05:45:00|121.71|118.91|121.84|119.04|121.97|119.17|121.65|118.85|0
1658209800000|2022-07-19 05:50:00|121.78|118.98|121.38|118.58|121.78|118.98|121.25|118.45|0
1658210100000|2022-07-19 05:55:00|121.32|118.52|121.97|119.17|121.97|119.17|121.31|118.51|0
1658210400000|2022-07-19 06:00:00|122.1|119.3|121.96|119.16|122.62|119.82|121.77|118.97|0
1658210700000|2022-07-19 06:05:00|122.03|119.23|121.57|118.77|122.23|119.43|121.5|118.7|0
1658211000000|2022-07-19 06:10:00|121.6|118.8|121.67|118.87|121.7|118.9|120.98|118.18|0
1658211300000|2022-07-19 06:15:00|121.63|118.83|122.15|119.35|122.22|119.42|121.5|118.7|0
1658211600000|2022-07-19 06:20:00|122.09|119.29|122.25|119.45|122.38|119.58|121.96|119.16|0
1658211900000|2022-07-19 06:25:00|122.32|119.52|122.15|119.35|122.54|119.74|122.08|119.28|0
1658212200000|2022-07-19 06:30:00|122.12|119.32|122.54|119.74|122.8|120|121.89|119.09|0
1658212500000|2022-07-19 06:35:00|122.57|119.77|122.27|119.47|122.74|119.94|122.27|119.47|0
1658212800000|2022-07-19 06:40:00|122.31|119.51|121.88|119.08|122.34|119.54|121.81|119.01|0
1658213100000|2022-07-19 06:45:00|121.85|119.05|122.01|119.21|122.01|119.21|121.68|118.88|0
1658213400000|2022-07-19 06:50:00|122.07|119.27|122.14|119.34|122.37|119.57|121.74|118.94|0
1658213700000|2022-07-19 06:55:00|122.17|119.37|122.13|119.33|122.33|119.53|122|119.2|0
1658214000000|2022-07-19 07:00:00|122|119.2|120.17|117.37|122.99|120.19|119.85|117.05|0
1658214300000|2022-07-19 07:05:00|119.78|117.38|119.88|117.48|119.97|117.57|119.07|116.67|0
1658214600000|2022-07-19 07:10:00|119.91|117.51|119.84|117.44|120.29|117.89|119.58|117.18|0
1658214900000|2022-07-19 07:15:00|119.78|117.38|119.84|117.44|120.23|117.83|119.52|117.12|0
1658215200000|2022-07-19 07:20:00|119.9|117.5|120.29|117.89|120.45|118.05|119.45|117.05|0
1658215500000|2022-07-19 07:25:00|120.32|117.92|120.22|117.82|120.32|117.92|119.64|117.24|0
1658215800000|2022-07-19 07:30:00|120.29|117.89|122.31|119.91|122.48|120.08|120.22|117.82|0
1658216100000|2022-07-19 07:35:00|122.37|119.97|121.58|119.18|122.51|120.11|121.46|119.06|0
1658216400000|2022-07-19 07:40:00|121.65|119.25|123.69|121.29|123.96|121.56|121.65|119.25|0
1658216700000|2022-07-19 07:45:00|123.82|121.42|122.29|119.89|123.82|121.42|122.1|119.7|0
1658217000000|2022-07-19 07:50:00|122.32|119.92|123.08|120.68|123.28|120.88|122.06|119.66|0
1658217300000|2022-07-19 07:55:00|123.11|120.71|122.85|120.45|123.77|121.37|122.65|120.25|0
1658217600000|2022-07-19 08:00:00|122.98|120.58|122.65|120.25|123.04|120.64|121.92|119.52|0
1658217900000|2022-07-19 08:05:00|122.58|120.18|121.56|119.16|122.97|120.57|121.56|119.16|0
1658218200000|2022-07-19 08:10:00|121.59|119.19|122.11|119.71|122.31|119.91|121.53|119.13|0
1658218500000|2022-07-19 08:15:00|122.05|119.65|122.37|119.97|122.57|120.17|121.98|119.58|0
1658218800000|2022-07-19 08:20:00|122.31|119.91|121.98|119.58|122.51|120.11|121.78|119.38|0
1658219100000|2022-07-19 08:25:00|121.91|119.51|122.57|120.17|122.63|120.23|121.85|119.45|0
1658219400000|2022-07-19 08:30:00|122.63|120.23|121.48|119.08|122.7|120.3|121.48|119.08|0
1658219700000|2022-07-19 08:35:00|121.51|119.11|121.32|118.92|121.58|119.18|120.67|118.27|0
1658220000000|2022-07-19 08:40:00|121.25|118.85|120.99|118.59|121.25|118.85|120.73|118.33|0
1658220300000|2022-07-19 08:45:00|120.92|118.52|121.28|118.88|121.38|118.98|120.73|118.33|0
1658220600000|2022-07-19 08:50:00|121.24|118.84|121.15|118.75|121.7|119.3|120.98|118.58|0
1658220900000|2022-07-19 08:55:00|121.18|118.78|120.26|117.86|121.18|118.78|120.07|117.67|0
1658221200000|2022-07-19 09:00:00|120.3|117.9|120.13|117.73|120.46|118.06|119.75|117.35|0
1658221500000|2022-07-19 09:05:00|120.2|117.8|120|117.6|120.33|117.93|119.74|117.34|0
1658221800000|2022-07-19 09:10:00|120.06|117.66|119.42|117.02|120.19|117.79|119.22|116.82|0
1658222100000|2022-07-19 09:15:00|119.35|116.95|119.67|117.27|119.87|117.47|119.35|116.95|0
1658222400000|2022-07-19 09:20:00|119.64|117.24|118.32|115.92|119.74|117.34|118.1|115.7|0
1658222700000|2022-07-19 09:25:00|118.29|115.89|118.16|115.76|118.38|115.98|118|115.6|0
1658223000000|2022-07-19 09:30:00|118.13|115.73|117.8|115.4|118.13|115.73|117.71|115.31|0
1658223300000|2022-07-19 09:35:00|117.74|115.34|117.87|115.47|117.99|115.59|117.68|115.28|0
1658223600000|2022-07-19 09:40:00|117.83|115.43|117.74|115.34|117.93|115.53|117.74|115.34|0
1658223900000|2022-07-19 09:45:00|117.67|115.27|117.51|115.11|117.96|115.56|117.16|114.76|0
1658224200000|2022-07-19 09:50:00|117.45|115.05|116.84|114.44|117.54|115.14|116.84|114.44|0
1658224500000|2022-07-19 09:55:00|116.9|114.5|117.66|115.26|117.7|115.3|116.9|114.5|0
1658224800000|2022-07-19 10:00:00|117.63|115.23|117.34|114.94|117.82|115.42|117.28|114.88|0
1658225100000|2022-07-19 10:05:00|117.38|114.98|116.45|114.05|117.38|114.98|116.39|113.99|0
1658225400000|2022-07-19 10:10:00|116.49|114.09|115.72|113.32|117.98|115.58|115.47|113.07|0
1658225700000|2022-07-19 10:15:00|115.05|112.65|115.4|113|115.43|113.03|114.99|112.59|0
1658226000000|2022-07-19 10:20:00|115.43|113.03|115.42|113.02|115.49|113.09|114.98|112.58|0
1658226300000|2022-07-19 10:25:00|115.36|112.96|115.42|113.02|115.86|113.46|114.86|112.46|0
1658226600000|2022-07-19 10:30:00|115.48|113.08|114.73|112.33|115.48|113.08|114.67|112.27|0
1658226900000|2022-07-19 10:35:00|114.7|112.3|114.29|111.89|114.85|112.45|114.04|111.64|0
1658227200000|2022-07-19 10:40:00|114.35|111.95|114.72|112.32|114.72|112.32|114.29|111.89|0
1658227500000|2022-07-19 10:45:00|114.79|112.39|115.1|112.7|115.1|112.7|114.66|112.26|0
1658227800000|2022-07-19 10:50:00|115.13|112.73|115.22|112.82|115.6|113.2|115.03|112.63|0
1658228100000|2022-07-19 10:55:00|115.28|112.88|115.22|112.82|115.66|113.26|115.03|112.63|0
1658228400000|2022-07-19 11:00:00|115.4|113|116.03|113.63|116.35|113.95|115.28|112.88|0
1658228700000|2022-07-19 11:05:00|116.1|113.7|116.03|113.63|116.28|113.88|115.65|113.25|0
1658229000000|2022-07-19 11:10:00|116.09|113.69|115.08|112.68|116.09|113.69|115.08|112.68|0
1658229300000|2022-07-19 11:15:00|115.02|112.62|115.96|113.56|115.96|113.56|115.02|112.62|0
1658229600000|2022-07-19 11:20:00|116.09|113.69|116.05|113.65|116.21|113.81|115.96|113.56|0
1658229900000|2022-07-19 11:25:00|116.02|113.62|115.45|113.05|116.08|113.68|115.45|113.05|0
1658230200000|2022-07-19 11:30:00|115.52|113.12|115.99|113.59|116.14|113.74|115.26|112.86|0
1658230500000|2022-07-19 11:35:00|115.95|113.55|116.39|113.99|116.52|114.12|115.83|113.43|0
1658230800000|2022-07-19 11:40:00|116.46|114.06|116.74|114.34|116.84|114.44|116.27|113.87|0
1658231100000|2022-07-19 11:45:00|116.77|114.37|116.39|113.99|116.83|114.43|116.32|113.92|0
1658231400000|2022-07-19 11:50:00|116.2|113.8|115.25|112.85|116.26|113.86|115|112.6|0
1658231700000|2022-07-19 11:55:00|115.19|112.79|115.5|113.1|115.56|113.16|115.19|112.79|0
1658232000000|2022-07-19 12:00:00|115.37|112.97|115.5|113.1|115.56|113.16|115|112.6|0
1658232300000|2022-07-19 12:05:00|115.43|113.03|116.19|113.79|116.19|113.79|115.31|112.91|0
1658232600000|2022-07-19 12:10:00|116.12|113.72|116.31|113.91|116.63|114.23|116.06|113.66|0
1658232900000|2022-07-19 12:15:00|116.28|113.88|117.01|114.61|117.07|114.67|115.99|113.59|0
1658233200000|2022-07-19 12:20:00|116.75|114.35|117.39|114.99|117.64|115.24|116.75|114.35|0
1658233500000|2022-07-19 12:25:00|117.32|114.92|117.7|115.3|117.89|115.49|117.1|114.7|0
1658233800000|2022-07-19 12:30:00|117.64|115.24|116.68|114.28|117.77|115.37|116.55|114.15|0
1658234100000|2022-07-19 12:35:00|116.62|114.22|116.74|114.34|116.81|114.41|116.3|113.9|0
1658234400000|2022-07-19 12:40:00|116.68|114.28|115.98|113.58|116.81|114.41|115.92|113.52|0
1658234700000|2022-07-19 12:45:00|115.85|113.45|114.72|112.32|116.14|113.74|114.72|112.32|0
1658235000000|2022-07-19 12:50:00|114.66|112.26|113.91|111.51|114.85|112.45|113.72|111.32|0
1658235300000|2022-07-19 12:55:00|113.85|111.45|114.28|111.88|114.28|111.88|113.72|111.32|0
1658235600000|2022-07-19 13:00:00|114.22|111.82|114.46|112.06|114.65|112.25|114.16|111.76|0
1658235900000|2022-07-19 13:05:00|114.5|112.1|114.15|111.75|114.65|112.25|114.15|111.75|0
1658236200000|2022-07-19 13:10:00|114.21|111.81|113.71|111.31|114.4|112|113.34|110.94|0
1658236500000|2022-07-19 13:15:00|113.65|111.25|112.97|110.57|113.77|111.37|112.6|110.2|0
1658236800000|2022-07-19 13:20:00|113.03|110.63|112.97|110.57|113.28|110.88|112.6|110.2|0
1658237100000|2022-07-19 13:25:00|113.03|110.63|113.21|110.81|113.3|110.9|112.47|110.07|0
1658237400000|2022-07-19 13:30:00|113.15|110.75|113.21|110.81|114.08|111.68|112.47|110.07|0
1658237700000|2022-07-19 13:35:00|113.27|110.87|113.02|110.62|113.64|111.24|112.1|109.7|0
1658238000000|2022-07-19 13:40:00|112.65|110.25|113.22|110.82|113.93|111.53|112.22|109.82|0
1658238300000|2022-07-19 13:45:00|112.94|110.54|113.31|110.91|114.37|111.97|112.82|110.42|0
1658238600000|2022-07-19 13:50:00|113.37|110.97|112.87|110.47|113.56|111.16|112.51|110.11|0
1658238900000|2022-07-19 13:55:00|112.81|110.41|110.73|108.33|113.12|110.72|110.73|108.33|0
1658239200000|2022-07-19 14:00:00|110.67|108.27|110.7|108.3|111.21|108.81|110.36|107.96|0
1658239500000|2022-07-19 14:05:00|110.79|108.39|111.21|108.81|112.25|109.85|110.72|108.32|0
1658239800000|2022-07-19 14:10:00|111.15|108.75|110.36|107.96|111.64|109.24|109.33|106.93|0
1658240100000|2022-07-19 14:15:00|110.48|108.08|110.72|108.32|111.51|109.11|110.36|107.96|0
1658240400000|2022-07-19 14:20:00|110.66|108.26|109.44|107.04|110.72|108.32|108.85|106.45|0
1658240700000|2022-07-19 14:25:00|109.38|106.98|107.83|105.43|109.5|107.1|107.59|105.19|0
1658241000000|2022-07-19 14:30:00|107.77|105.37|108.4|106|109.84|107.44|107.41|105.01|0
1658241300000|2022-07-19 14:35:00|108.34|105.94|108.34|105.94|108.88|106.48|108.04|105.64|0
1658241600000|2022-07-19 14:40:00|108.28|105.88|107.98|105.58|108.4|106|107.68|105.28|0
1658241900000|2022-07-19 14:45:00|107.86|105.46|107.35|104.95|107.92|105.52|106.68|104.28|0
1658242200000|2022-07-19 14:50:00|107.41|105.01|107.05|104.65|107.41|105.01|106.64|104.24|0
1658242500000|2022-07-19 14:55:00|107.11|104.71|107.05|104.65|107.76|105.36|106.91|104.51|0
1658242800000|2022-07-19 15:00:00|106.99|104.59|106.05|103.65|106.99|104.59|105.64|103.24|0
1658243100000|2022-07-19 15:05:00|105.99|103.59|105.52|103.12|106.11|103.71|105.29|102.89|0
1658243400000|2022-07-19 15:10:00|105.35|102.95|105.58|103.18|105.99|103.59|105.29|102.89|0
1658243700000|2022-07-19 15:15:00|105.52|103.12|107.2|104.8|107.26|104.86|105.35|102.95|0
1658244000000|2022-07-19 15:20:00|107.14|104.74|107.2|104.8|107.61|105.21|107.02|104.62|0
1658244300000|2022-07-19 15:25:00|107.26|104.86|106.26|103.86|107.26|104.86|106.08|103.68|0
1658244600000|2022-07-19 15:30:00|106.2|103.8|105.1|102.7|106.2|103.8|104.98|102.58|0
1658244900000|2022-07-19 15:35:00|105.21|102.81|106.14|103.74|106.2|103.8|104.92|102.52|0
1658245200000|2022-07-19 15:40:00|106.2|103.8|106.54|104.14|107.01|104.61|106.2|103.8|0
1658245500000|2022-07-19 15:45:00|106.49|104.09|107.07|104.67|107.07|104.67|106.37|103.97|0
1658245800000|2022-07-19 15:50:00|107.01|104.61|106.13|103.73|107.07|104.67|106.13|103.73|0
1658246100000|2022-07-19 15:55:00|106.07|103.67|105.37|102.97|106.13|103.73|105.32|102.92|0
1658246400000|2022-07-19 16:00:00|105.31|102.91|106.59|104.19|106.77|104.37|105.31|102.91|0
1658246700000|2022-07-19 16:05:00|106.65|104.25|106.82|104.42|107.41|105.01|106.59|104.19|0
1658247000000|2022-07-19 16:10:00|106.76|104.36|106.41|104.01|106.76|104.36|106.06|103.66|0
1658247300000|2022-07-19 16:15:00|106.47|104.07|106.35|103.95|106.88|104.48|106.35|103.95|0
1658247600000|2022-07-19 16:20:00|106.32|103.92|105.3|102.9|106.32|103.92|105.3|102.9|0
1658247900000|2022-07-19 16:25:00|105.36|102.96|105.13|102.73|105.48|103.08|105.01|102.61|0
1658248200000|2022-07-19 16:30:00|105.07|102.67|104.03|101.63|105.18|102.78|103.97|101.57|0
1658248500000|2022-07-19 16:35:00|104.09|101.69|104.2|101.8|104.6|102.2|104.03|101.63|0
1658248800000|2022-07-19 16:40:00|104.26|101.86|104.79|102.39|104.85|102.45|103.85|101.45|0
1658249100000|2022-07-19 16:45:00|104.85|102.45|104.5|102.1|104.9|102.5|104.22|101.82|0
1658249400000|2022-07-19 16:50:00|104.44|102.04|104.9|102.5|105.19|102.79|104.39|101.99|0
1658249700000|2022-07-19 16:55:00|104.96|102.56|104.21|101.81|105.13|102.73|104.21|101.81|0
1658250000000|2022-07-19 17:00:00|104.15|101.75|104.38|101.98|104.44|102.04|104.15|101.75|0
1658250300000|2022-07-19 17:05:00|104.49|102.09|105.01|102.61|105.12|102.72|104.49|102.09|0
1658250600000|2022-07-19 17:10:00|104.89|102.49|104.38|101.98|105.62|103.22|103.16|100.76|0
1658250900000|2022-07-19 17:15:00|104.32|101.92|104.72|102.32|104.78|102.38|103.98|101.58|0
1658251200000|2022-07-19 17:20:00|104.78|102.38|104.43|102.03|105.18|102.78|104.43|102.03|0
1658251500000|2022-07-19 17:25:00|104.37|101.97|104.43|102.03|104.66|102.26|104.2|101.8|0
1658251800000|2022-07-19 17:30:00|104.37|101.97|103.68|101.28|104.43|102.03|103.68|101.28|0
1658252100000|2022-07-19 17:35:00|103.74|101.34|102.49|100.09|103.74|101.34|102.37|99.97|0
1658252400000|2022-07-19 17:40:00|102.43|100.03|101.86|99.46|102.54|100.14|101.81|99.41|0
1658252700000|2022-07-19 17:45:00|101.81|99.41|101.92|99.52|102.09|99.69|101.69|99.29|0
1658253000000|2022-07-19 17:50:00|101.86|99.46|102.29|99.89|102.58|100.18|101.75|99.35|0
1658253300000|2022-07-19 17:55:00|102.35|99.95|101.45|99.05|102.35|99.95|101.34|98.94|0
1658253600000|2022-07-19 18:00:00|101.39|98.99|100.5|98.1|101.51|99.11|100.5|98.1|0
1658253900000|2022-07-19 18:05:00|100.56|98.16|99.89|97.49|100.61|98.21|99.78|97.38|0
1658254200000|2022-07-19 18:10:00|99.94|97.54|100.66|98.26|100.72|98.32|99.83|97.43|0
1658254500000|2022-07-19 18:15:00|100.72|98.32|100.33|97.93|101.27|98.87|100.27|97.87|0
1658254800000|2022-07-19 18:20:00|100.27|97.87|100.92|98.52|101.37|98.97|100.22|97.82|0
1658255100000|2022-07-19 18:25:00|100.87|98.47|102.21|99.81|102.32|99.92|100.87|98.47|0
1658255400000|2022-07-19 18:30:00|102.15|99.75|101.75|99.35|102.15|99.75|101.25|98.85|0
1658255700000|2022-07-19 18:35:00|101.7|99.3|102.73|100.33|102.73|100.33|101.36|98.96|0
1658256000000|2022-07-19 18:40:00|102.68|100.28|102.39|99.99|102.96|100.56|102.17|99.77|0
1658256300000|2022-07-19 18:45:00|102.45|100.05|103.24|100.84|103.75|101.35|102.45|100.05|0
1658256600000|2022-07-19 18:50:00|103.07|100.67|102.28|99.88|103.52|101.12|102.22|99.82|0
1658256900000|2022-07-19 18:55:00|102.33|99.93|102.27|99.87|102.67|100.27|102.11|99.71|0
1658257200000|2022-07-19 19:00:00|102.16|99.76|102.61|100.21|103.12|100.72|102.16|99.76|0
1658257500000|2022-07-19 19:05:00|102.67|100.27|101.32|98.92|102.72|100.32|101.27|98.87|0
1658257800000|2022-07-19 19:10:00|101.38|98.98|101.82|99.42|102.32|99.92|101.38|98.98|0
1658258100000|2022-07-19 19:15:00|101.88|99.48|101.59|99.19|102.32|99.92|101.48|99.08|0
1658258400000|2022-07-19 19:20:00|101.65|99.25|102.04|99.64|102.49|100.09|101.54|99.14|0
1658258700000|2022-07-19 19:25:00|102.09|99.69|101.81|99.41|102.09|99.69|101.37|98.97|0
1658259000000|2022-07-19 19:30:00|101.76|99.36|102.76|100.36|102.76|100.36|101.31|98.91|0
1658259300000|2022-07-19 19:35:00|102.82|100.42|101.7|99.3|102.82|100.42|101.64|99.24|0
1658259600000|2022-07-19 19:40:00|101.61|99.21|100.11|97.71|102.47|100.07|100.11|97.71|0
1658259900000|2022-07-19 19:45:00|100.91|98.51|101.35|98.95|101.52|99.12|100.58|98.18|0
1658260200000|2022-07-19 19:50:00|101.63|99.23|101.9|99.5|102.35|99.95|101.3|98.9|0
1658260500000|2022-07-19 19:55:00|101.79|99.39|102.29|99.89|102.29|99.89|100.85|98.45|0
1658260800000|2022-07-19 20:00:00|101.9|99.5|101.12|98.72|102.13|99.73|101.01|98.61|0
1658261100000|2022-07-19 20:05:00|101.18|98.78|100.68|98.28|101.4|99|100.57|98.17|0
1658261400000|2022-07-19 20:10:00|100.73|98.33|100.57|98.17|100.9|98.5|100.57|98.17|0
1658261700000|2022-07-19 20:15:00|100.82|98.02|100.21|97.41|100.82|98.02|100.16|97.36|0
1658262000000|2022-07-19 20:20:00|100.24|97.44|99.83|97.03|100.32|97.52|99.72|96.92|0
1658262300000|2022-07-19 20:25:00|99.8|97|99.77|96.97|99.88|97.08|99.72|96.92|0
1658262600000|2022-07-19 20:30:00|99.83|97.03|99.93|97.13|99.99|97.19|99.66|96.86|0
1658262900000|2022-07-19 20:35:00|99.99|97.19|100.15|97.35|100.21|97.41|99.99|97.19|0
1658263200000|2022-07-19 20:40:00|100.1|97.3|100.09|97.29|100.31|97.51|99.96|97.16|0
1658263500000|2022-07-19 20:45:00|100.15|97.35|100.2|97.4|100.37|97.57|100.09|97.29|0
1658263800000|2022-07-19 20:50:00|100.25|97.45|100.25|97.45|100.31|97.51|100.14|97.34|0
1658264100000|2022-07-19 20:55:00|100.31|97.51|100.33|97.53|100.36|97.56|100.09|97.29|0
1658264400000|2022-07-19 21:00:00|100.23|97.43|100.24|97.44|100.32|97.52|100.2|97.4|0
1658264700000|2022-07-19 21:05:00|100.23|97.43|100.19|97.39|100.23|97.43|100.16|97.36|0
1658265000000|2022-07-19 21:10:00|100.16|97.36|100.1|97.3|100.16|97.36|100.06|97.26|0
1658265300000|2022-07-19 21:15:00|100.08|97.28|99.93|97.13|100.08|97.28|99.89|97.09|0
1658265600000|2022-07-19 21:20:00|99.9|97.1|99.87|97.07|99.9|97.1|99.8|97|0
1658265900000|2022-07-19 21:25:00|99.85|97.05|99.76|96.96|99.85|97.05|99.75|96.95|0
1658266200000|2022-07-19 21:30:00|99.74|96.94|99.84|97.04|99.91|97.11|99.74|96.94|0
1658266500000|2022-07-19 21:35:00|99.86|97.06|99.77|96.97|99.87|97.07|99.75|96.95|0
1658266800000|2022-07-19 21:40:00|99.78|96.98|99.78|96.98|99.82|97.02|99.77|96.97|0
1658267100000|2022-07-19 21:45:00|99.77|96.97|99.77|96.97|99.84|97.04|99.77|96.97|0
1658267400000|2022-07-19 21:50:00|99.75|96.95|99.73|96.93|99.77|96.97|99.73|96.93|0
1658267700000|2022-07-19 21:55:00|99.75|96.95|99.73|96.93|99.8|97|99.73|96.93|0
1658268000000|2022-07-19 22:00:00|99.81|97.01|100.55|97.75|100.58|97.78|99.59|96.79|0
1658268300000|2022-07-19 22:05:00|100.52|97.72|100.33|97.53|100.6|97.8|100.16|97.36|0
1658268600000|2022-07-19 22:10:00|100.27|97.47|100.27|97.47|100.38|97.58|100.16|97.36|0
1658268900000|2022-07-19 22:15:00|100.24|97.44|100.16|97.36|100.29|97.49|100.16|97.36|0
1658269200000|2022-07-19 22:20:00|100.1|97.3|100.48|97.68|100.54|97.74|100.1|97.3|0
1658269500000|2022-07-19 22:25:00|100.54|97.74|100.64|97.84|100.65|97.85|100.48|97.68|0
1658269800000|2022-07-19 22:30:00|100.67|97.87|100.92|98.12|101|98.2|100.64|97.84|0
1658270100000|2022-07-19 22:35:00|100.86|98.06|100.72|97.92|100.92|98.12|100.64|97.84|0
1658270400000|2022-07-19 22:40:00|100.69|97.89|100.86|98.06|100.97|98.17|100.69|97.89|0
1658270700000|2022-07-19 22:45:00|100.91|98.11|100.69|97.89|100.91|98.11|100.69|97.89|0
1658271000000|2022-07-19 22:50:00|100.63|97.83|100.69|97.89|100.72|97.92|100.47|97.67|0
1658271300000|2022-07-19 22:55:00|100.63|97.83|100.14|97.34|100.63|97.83|100.14|97.34|0
1658271600000|2022-07-19 23:00:00|100.08|97.28|100.3|97.5|100.41|97.61|99.94|97.14|0
1658271900000|2022-07-19 23:05:00|100.19|97.39|100.1|97.3|100.46|97.66|100.08|97.28|0
1658272200000|2022-07-19 23:10:00|100.13|97.33|100.13|97.33|100.24|97.44|100.07|97.27|0
1658272500000|2022-07-19 23:15:00|100.18|97.38|100.32|97.52|100.35|97.55|100.13|97.33|0
1658272800000|2022-07-19 23:20:00|100.29|97.49|100.7|97.9|100.81|98.01|100.29|97.49|0
1658273100000|2022-07-19 23:25:00|100.73|97.93|100.56|97.76|100.78|97.98|100.56|97.76|0
1658273400000|2022-07-19 23:30:00|100.51|97.71|100.61|97.81|100.67|97.87|100.45|97.65|0
1658273700000|2022-07-19 23:35:00|100.67|97.87|100.83|98.03|100.89|98.09|100.61|97.81|0
1658274000000|2022-07-19 23:40:00|100.86|98.06|100.88|98.08|100.94|98.14|100.69|97.89|0
1658274300000|2022-07-19 23:45:00|100.83|98.03|100.61|97.81|100.99|98.19|100.61|97.81|0
1658274600000|2022-07-19 23:50:00|100.55|97.75|100.44|97.64|100.58|97.78|100.33|97.53|0
1658274900000|2022-07-19 23:55:00|100.38|97.58|100.49|97.69|100.49|97.69|100.27|97.47|0
1658275200000|2022-07-20 00:00:00|100.55|97.75|101.04|98.24|101.26|98.46|100.49|97.69|0
1658275500000|2022-07-20 00:05:00|101.15|98.35|100.93|98.13|101.15|98.35|100.76|97.96|0
1658275800000|2022-07-20 00:10:00|100.9|98.1|100.81|98.01|101.17|98.37|100.81|98.01|0
1658276100000|2022-07-20 00:15:00|100.76|97.96|100.37|97.57|100.81|98.01|100.32|97.52|0
1658276400000|2022-07-20 00:20:00|100.43|97.63|99.93|97.13|100.56|97.76|99.88|97.08|0
1658276700000|2022-07-20 00:25:00|99.98|97.18|99.1|96.3|99.98|97.18|98.14|95.34|0
1658277000000|2022-07-20 00:30:00|99.07|96.27|100.03|97.23|100.03|97.23|98.96|96.16|0
1658277300000|2022-07-20 00:35:00|100|97.2|100.22|97.42|100.33|97.53|99.87|97.07|0
1658277600000|2022-07-20 00:40:00|100.27|97.47|100.41|97.61|100.49|97.69|100.16|97.36|0
1658277900000|2022-07-20 00:45:00|100.38|97.58|100.21|97.41|100.38|97.58|100.03|97.23|0
1658278200000|2022-07-20 00:50:00|100.16|97.36|100.21|97.41|100.49|97.69|100.16|97.36|0
1658278500000|2022-07-20 00:55:00|100.24|97.44|99.77|96.97|100.27|97.47|99.72|96.92|0
1658278800000|2022-07-20 01:00:00|99.83|97.03|100.21|97.41|100.32|97.52|99.72|96.92|0
1658279100000|2022-07-20 01:05:00|100.26|97.46|100.23|97.43|100.31|97.51|99.99|97.19|0
1658279400000|2022-07-20 01:10:00|100.2|97.4|100.53|97.73|100.67|97.87|100.09|97.29|0
1658279700000|2022-07-20 01:15:00|100.42|97.62|100.09|97.29|100.58|97.78|99.93|97.13|0
1658280000000|2022-07-20 01:20:00|100.04|97.24|100.36|97.56|100.5|97.7|99.93|97.13|0
1658280300000|2022-07-20 01:25:00|100.41|97.61|100.14|97.34|100.41|97.61|100.06|97.26|0
1658280600000|2022-07-20 01:30:00|100.19|97.39|99.59|96.79|100.25|97.45|99.59|96.79|0
1658280900000|2022-07-20 01:35:00|99.62|96.82|99.48|96.68|99.81|97.01|99.16|96.36|0
1658281200000|2022-07-20 01:40:00|99.54|96.74|99.43|96.63|99.65|96.85|99.29|96.49|0
1658281500000|2022-07-20 01:45:00|99.4|96.6|99.42|96.62|99.59|96.79|99.37|96.57|0
1658281800000|2022-07-20 01:50:00|99.45|96.65|98.99|96.19|99.48|96.68|98.78|95.98|0
1658282100000|2022-07-20 01:55:00|99.04|96.24|99.1|96.3|99.2|96.4|98.56|95.76|0
1658282400000|2022-07-20 02:00:00|99.15|96.35|99.47|96.67|99.53|96.73|99.15|96.35|0
1658282700000|2022-07-20 02:05:00|99.45|96.65|99.2|96.4|99.52|96.72|99.2|96.4|0
1658283000000|2022-07-20 02:10:00|99.17|96.37|99.28|96.48|99.3|96.5|98.87|96.07|0
1658283300000|2022-07-20 02:15:00|99.25|96.45|99.09|96.29|99.3|96.5|98.82|96.02|0
1658283600000|2022-07-20 02:20:00|99.03|96.23|99.03|96.23|99.22|96.42|98.87|96.07|0
1658283900000|2022-07-20 02:25:00|99|96.2|98.87|96.07|99.03|96.23|98.84|96.04|0
1658284200000|2022-07-20 02:30:00|98.81|96.01|98.22|95.42|98.86|96.06|98.22|95.42|0
1658284500000|2022-07-20 02:35:00|98.17|95.37|97.63|94.83|98.33|95.53|97.58|94.78|0
1658284800000|2022-07-20 02:40:00|97.68|94.88|97.63|94.83|97.79|94.99|97.44|94.64|0
1658285100000|2022-07-20 02:45:00|97.68|94.88|97.97|95.17|98|95.2|97.63|94.83|0
1658285400000|2022-07-20 02:50:00|98|95.2|97.94|95.14|98.21|95.41|97.94|95.14|0
1658285700000|2022-07-20 02:55:00|97.89|95.09|97.97|95.17|98.1|95.3|97.89|95.09|0
1658286000000|2022-07-20 03:00:00|97.99|95.19|97.94|95.14|98.1|95.3|97.83|95.03|0
1658286300000|2022-07-20 03:05:00|97.99|95.19|98.26|95.46|98.31|95.51|97.99|95.19|0
1658286600000|2022-07-20 03:10:00|98.23|95.43|98.09|95.29|98.23|95.43|97.99|95.19|0
1658286900000|2022-07-20 03:15:00|98.15|95.35|98.09|95.29|98.2|95.4|97.93|95.13|0
1658287200000|2022-07-20 03:20:00|98.12|95.32|97.93|95.13|98.2|95.4|97.85|95.05|0
1658287500000|2022-07-20 03:25:00|97.98|95.18|97.92|95.12|98.03|95.23|97.82|95.02|0
1658287800000|2022-07-20 03:30:00|97.87|95.07|98.03|95.23|98.08|95.28|97.82|95.02|0
1658288100000|2022-07-20 03:35:00|97.98|95.18|98.03|95.23|98.14|95.34|97.97|95.17|0
1658288400000|2022-07-20 03:40:00|98.08|95.28|98.18|95.38|98.19|95.39|98.03|95.23|0
1658288700000|2022-07-20 03:45:00|98.21|95.41|98.34|95.54|98.51|95.71|98.21|95.41|0
1658289000000|2022-07-20 03:50:00|98.4|95.6|98.61|95.81|98.66|95.86|98.4|95.6|0
1658289300000|2022-07-20 03:55:00|98.64|95.84|98.23|95.43|98.72|95.92|98.21|95.41|0
1658289600000|2022-07-20 04:00:00|98.18|95.38|98.17|95.37|98.28|95.48|98.02|95.22|0
1658289900000|2022-07-20 04:05:00|98.23|95.43|97.77|94.97|98.23|95.43|97.77|94.97|0
1658290200000|2022-07-20 04:10:00|97.75|94.95|97.96|95.16|97.96|95.16|97.69|94.89|0
1658290500000|2022-07-20 04:15:00|97.93|95.13|98.17|95.37|98.22|95.42|97.9|95.1|0
1658290800000|2022-07-20 04:20:00|98.22|95.42|98.43|95.63|98.43|95.63|98.09|95.29|0
1658291100000|2022-07-20 04:25:00|98.49|95.69|98.91|96.11|98.97|96.17|98.41|95.61|0
1658291400000|2022-07-20 04:30:00|98.94|96.14|98.7|95.9|98.94|96.14|98.48|95.68|0
1658291700000|2022-07-20 04:35:00|98.75|95.95|99.02|96.22|99.02|96.22|98.72|95.92|0
1658292000000|2022-07-20 04:40:00|99.04|96.24|98.69|95.89|99.07|96.27|98.69|95.89|0
1658292300000|2022-07-20 04:45:00|98.64|95.84|98.42|95.62|98.64|95.84|98.34|95.54|0
1658292600000|2022-07-20 04:50:00|98.37|95.57|98.15|95.35|98.58|95.78|98.15|95.35|0
1658292900000|2022-07-20 04:55:00|98.2|95.4|98.36|95.56|98.42|95.62|98.2|95.4|0
1658293200000|2022-07-20 05:00:00|98.42|95.62|99.06|96.26|99.33|96.53|98.42|95.62|0
1658293500000|2022-07-20 05:05:00|99.11|96.31|99.11|96.31|99.27|96.47|98.9|96.1|0
1658293800000|2022-07-20 05:10:00|99.08|96.28|99.22|96.42|99.54|96.74|99.08|96.28|0
1658294100000|2022-07-20 05:15:00|99.27|96.47|99.38|96.58|99.54|96.74|99.24|96.44|0
1658294400000|2022-07-20 05:20:00|99.48|96.68|99.81|97.01|99.97|97.17|99.48|96.68|0
1658294700000|2022-07-20 05:25:00|99.83|97.03|99.26|96.46|99.86|97.06|99.26|96.46|0
1658295000000|2022-07-20 05:30:00|99.29|96.49|99.53|96.73|99.8|97|99.29|96.49|0
1658295300000|2022-07-20 05:35:00|99.58|96.78|99.53|96.73|99.8|97|99.34|96.54|0
1658295600000|2022-07-20 05:40:00|99.56|96.76|99.47|96.67|99.69|96.89|99.23|96.43|0
1658295900000|2022-07-20 05:45:00|99.45|96.65|99.41|96.61|99.58|96.78|99.41|96.61|0
1658296200000|2022-07-20 05:50:00|99.47|96.67|99.36|96.56|99.47|96.67|99.09|96.29|0
1658296500000|2022-07-20 05:55:00|99.3|96.5|99.41|96.61|99.79|96.99|99.3|96.5|0
1658296800000|2022-07-20 06:00:00|99.57|96.77|99.68|96.88|99.84|97.04|99.14|96.34|0
1658297100000|2022-07-20 06:05:00|99.73|96.93|99.24|96.44|99.79|96.99|99.19|96.39|0
1658297400000|2022-07-20 06:10:00|99.3|96.5|99.76|96.96|99.78|96.98|99.3|96.5|0
1658297700000|2022-07-20 06:15:00|99.73|96.93|99.89|97.09|99.89|97.09|99.32|96.52|0
1658298000000|2022-07-20 06:20:00|99.86|97.06|100.05|97.25|100.32|97.52|99.67|96.87|0
1658298300000|2022-07-20 06:25:00|100.02|97.22|99.45|96.65|100.21|97.41|99.37|96.57|0
1658298600000|2022-07-20 06:30:00|99.5|96.7|99.34|96.54|99.59|96.79|99.29|96.49|0
1658298900000|2022-07-20 06:35:00|99.39|96.59|99.17|96.37|99.77|96.97|99.17|96.37|0
1658299200000|2022-07-20 06:40:00|99.07|96.27|99.39|96.59|99.66|96.86|99.01|96.21|0
1658299500000|2022-07-20 06:45:00|99.44|96.64|98.95|96.15|99.55|96.75|98.79|95.99|0
1658299800000|2022-07-20 06:50:00|99.01|96.21|99.38|96.58|99.55|96.75|98.9|96.1|0
1658300100000|2022-07-20 06:55:00|99.33|96.53|99.49|96.69|99.52|96.72|99.22|96.42|0
1658300400000|2022-07-20 07:00:00|99.7|96.9|99.81|97.01|100.9|98.1|99.7|96.9|0
1658300700000|2022-07-20 07:05:00|99.67|97.27|98.06|95.66|99.77|97.37|97.74|95.34|0
1658301000000|2022-07-20 07:10:00|98.01|95.61|98.65|96.25|98.79|96.39|97.9|95.5|0
1658301300000|2022-07-20 07:15:00|98.76|96.36|98.38|95.98|99.44|97.04|98.22|95.82|0
1658301600000|2022-07-20 07:20:00|98.43|96.03|98.65|96.25|98.65|96.25|97.57|95.17|0
1658301900000|2022-07-20 07:25:00|98.92|96.52|99.27|96.87|99.4|97|98.68|96.28|0
1658302200000|2022-07-20 07:30:00|99.3|96.9|100.11|97.71|100.17|97.77|98.78|96.38|0
1658302500000|2022-07-20 07:35:00|100.17|97.77|101.04|98.64|101.1|98.7|100.11|97.71|0
1658302800000|2022-07-20 07:40:00|101.1|98.7|101.7|99.3|101.76|99.36|100.66|98.26|0
1658303100000|2022-07-20 07:45:00|101.76|99.36|101.48|99.08|101.98|99.58|101.26|98.86|0
1658303400000|2022-07-20 07:50:00|101.59|99.19|101.14|98.74|101.76|99.36|100.98|98.58|0
1658303700000|2022-07-20 07:55:00|100.98|98.58|101.7|99.3|101.81|99.41|100.81|98.41|0
1658304000000|2022-07-20 08:00:00|101.75|99.35|100.42|98.02|101.86|99.46|100.37|97.97|0
1658304300000|2022-07-20 08:05:00|100.4|98|99.96|97.56|100.75|98.35|99.93|97.53|0
1658304600000|2022-07-20 08:10:00|99.98|97.58|99.98|97.58|100.09|97.69|99.49|97.09|0
1658304900000|2022-07-20 08:15:00|100.04|97.64|100.36|97.96|100.36|97.96|99.68|97.28|0
1658305200000|2022-07-20 08:20:00|100.42|98.02|100.91|98.51|101.02|98.62|100.25|97.85|0
1658305500000|2022-07-20 08:25:00|101.02|98.62|100.52|98.12|101.21|98.81|100.52|98.12|0
1658305800000|2022-07-20 08:30:00|100.61|98.21|100.57|98.17|100.77|98.37|100.33|97.93|0
1658306100000|2022-07-20 08:35:00|100.46|98.06|100.79|98.39|100.9|98.5|100.41|98.01|0
1658306400000|2022-07-20 08:40:00|100.77|98.37|100.73|98.33|100.82|98.42|100.46|98.06|0
1658306700000|2022-07-20 08:45:00|100.68|98.28|101.23|98.83|101.67|99.27|100.68|98.28|0
1658307000000|2022-07-20 08:50:00|101.26|98.86|101.42|99.02|101.7|99.3|101.26|98.86|0
1658307300000|2022-07-20 08:55:00|101.39|98.99|101.11|98.71|101.56|99.16|101.06|98.66|0
1658307600000|2022-07-20 09:00:00|101.17|98.77|100.61|98.21|101.17|98.77|100.34|97.94|0
1658307900000|2022-07-20 09:05:00|100.56|98.16|100.59|98.19|100.72|98.32|100.34|97.94|0
1658308200000|2022-07-20 09:10:00|100.61|98.21|100.58|98.18|100.72|98.32|100.34|97.94|0
1658308500000|2022-07-20 09:15:00|100.55|98.15|100.61|98.21|100.8|98.4|100.39|97.99|0
1658308800000|2022-07-20 09:20:00|100.64|98.24|100.66|98.26|101.05|98.65|100.44|98.04|0
1658309100000|2022-07-20 09:25:00|100.6|98.2|101.04|98.64|101.1|98.7|100.55|98.15|0
1658309400000|2022-07-20 09:30:00|100.99|98.59|100.82|98.42|101.21|98.81|100.66|98.26|0
1658309700000|2022-07-20 09:35:00|100.76|98.36|100.16|97.76|100.82|98.42|100.16|97.76|0
1658310000000|2022-07-20 09:40:00|100.19|97.79|100.43|98.03|100.6|98.2|100.05|97.65|0
1658310300000|2022-07-20 09:45:00|100.4|98|100.43|98.03|100.65|98.25|100.35|97.95|0
1658310600000|2022-07-20 09:50:00|100.48|98.08|99.96|97.56|100.48|98.08|99.96|97.56|0
1658310900000|2022-07-20 09:55:00|99.99|97.59|100.37|97.97|100.48|98.08|99.88|97.48|0
1658311200000|2022-07-20 10:00:00|100.42|98.02|100.75|98.35|101|98.6|100.15|97.75|0
1658311500000|2022-07-20 10:05:00|100.58|98.18|101|98.6|101|98.6|100.36|97.96|0
1658311800000|2022-07-20 10:10:00|100.91|98.51|100.91|98.51|101.22|98.82|100.91|98.51|0
1658312100000|2022-07-20 10:15:00|100.94|98.54|100.33|97.93|100.96|98.56|100.33|97.93|0
1658312400000|2022-07-20 10:20:00|100.3|97.9|100.36|97.96|100.6|98.2|100.19|97.79|0
1658312700000|2022-07-20 10:25:00|100.3|97.9|100.85|98.45|100.85|98.45|100.14|97.74|0
1658313000000|2022-07-20 10:30:00|100.9|98.5|103.07|100.67|103.07|100.67|100.79|98.39|0
1658313300000|2022-07-20 10:35:00|103.15|100.75|103.91|101.51|103.91|101.51|102.51|100.11|0
1658313600000|2022-07-20 10:40:00|103.85|101.45|103.46|101.06|104.53|102.13|103.01|100.61|0
1658313900000|2022-07-20 10:45:00|103.57|101.17|104.7|102.3|105.21|102.81|103.57|101.17|0
1658314200000|2022-07-20 10:50:00|104.64|102.24|104.05|101.65|104.7|102.3|103.85|101.45|0
1658314500000|2022-07-20 10:55:00|104.07|101.67|103.56|101.16|104.24|101.84|103.17|100.77|0
1658314800000|2022-07-20 11:00:00|103.45|101.05|103.56|101.16|103.62|101.22|103.22|100.82|0
1658315100000|2022-07-20 11:05:00|103.5|101.1|103.73|101.33|103.73|101.33|103.05|100.65|0
1658315400000|2022-07-20 11:10:00|103.67|101.27|103.89|101.49|104.18|101.78|103.5|101.1|0
1658315700000|2022-07-20 11:15:00|103.95|101.55|103.89|101.49|104.4|102|103.89|101.49|0
1658316000000|2022-07-20 11:20:00|103.83|101.43|103.32|100.92|103.83|101.43|103.27|100.87|0
1658316300000|2022-07-20 11:25:00|103.27|100.87|103.07|100.67|103.49|101.09|103.04|100.64|0
1658316600000|2022-07-20 11:30:00|103.04|100.64|103.15|100.75|103.55|101.15|102.98|100.58|0
1658316900000|2022-07-20 11:35:00|103.26|100.86|103.43|101.03|103.77|101.37|103.26|100.86|0
1658317200000|2022-07-20 11:40:00|103.4|101|104.16|101.76|104.16|101.76|103.4|101|0
1658317500000|2022-07-20 11:45:00|104.33|101.93|104.1|101.7|104.42|102.02|103.88|101.48|0
1658317800000|2022-07-20 11:50:00|104.05|101.65|103.93|101.53|104.38|101.98|103.82|101.42|0
1658318100000|2022-07-20 11:55:00|103.9|101.5|103.93|101.53|104.04|101.64|103.7|101.3|0
1658318400000|2022-07-20 12:00:00|104.04|101.64|103.7|101.3|104.04|101.64|103.42|101.02|0
1658318700000|2022-07-20 12:05:00|103.75|101.35|102.41|100.01|104.04|101.64|102.35|99.95|0
1658319000000|2022-07-20 12:10:00|102.46|100.06|102.35|99.95|102.63|100.23|102.24|99.84|0
1658319300000|2022-07-20 12:15:00|102.24|99.84|102.76|100.36|102.85|100.45|102.24|99.84|0
1658319600000|2022-07-20 12:20:00|102.79|100.39|104.94|102.54|105.39|102.99|102.74|100.34|0
1658319900000|2022-07-20 12:25:00|104.71|102.31|104.54|102.14|105.16|102.76|104.25|101.85|0
1658320200000|2022-07-20 12:30:00|104.59|102.19|103.97|101.57|104.88|102.48|103.63|101.23|0
1658320500000|2022-07-20 12:35:00|103.91|101.51|104.7|102.3|105.04|102.64|103.91|101.51|0
1658320800000|2022-07-20 12:40:00|104.59|102.19|104.3|101.9|105.04|102.64|104.13|101.73|0
1658321100000|2022-07-20 12:45:00|104.36|101.96|103.39|100.99|104.47|102.07|103.34|100.94|0
1658321400000|2022-07-20 12:50:00|103.65|101.25|102.13|99.73|103.65|101.25|102.07|99.67|0
1658321700000|2022-07-20 12:55:00|102.02|99.62|102.35|99.95|102.35|99.95|101.96|99.56|0
1658322000000|2022-07-20 13:00:00|102.41|100.01|102.12|99.72|102.46|100.06|101.68|99.28|0
1658322300000|2022-07-20 13:05:00|102.07|99.67|102.29|99.89|102.29|99.89|101.79|99.39|0
1658322600000|2022-07-20 13:10:00|102.23|99.83|102.62|100.22|102.63|100.23|102.07|99.67|0
1658322900000|2022-07-20 13:15:00|102.68|100.28|101.78|99.38|102.68|100.28|101.67|99.27|0
1658323200000|2022-07-20 13:20:00|101.89|99.49|101.39|98.99|102.01|99.61|101.11|98.71|0
1658323500000|2022-07-20 13:25:00|101.34|98.94|101.11|98.71|101.67|99.27|100.94|98.54|0
1658323800000|2022-07-20 13:30:00|101.28|98.88|101.72|99.32|103.01|100.61|101.17|98.77|0
1658324100000|2022-07-20 13:35:00|101.44|99.04|100.66|98.26|101.44|99.04|100.11|97.71|0
1658324400000|2022-07-20 13:40:00|100.72|98.32|100.94|98.54|101.6|99.2|100.28|97.88|0
1658324700000|2022-07-20 13:45:00|100.66|98.26|101.49|99.09|102.05|99.65|100.55|98.15|0
1658325000000|2022-07-20 13:50:00|101.54|99.14|102.1|99.7|102.16|99.76|100.71|98.31|0
1658325300000|2022-07-20 13:55:00|102.21|99.81|103.28|100.88|103.56|101.16|101.65|99.25|0
1658325600000|2022-07-20 14:00:00|103.39|100.99|102.82|100.42|103.78|101.38|102.49|100.09|0
1658325900000|2022-07-20 14:05:00|102.77|100.37|101.28|98.88|104.18|101.78|100.92|98.52|0
1658326200000|2022-07-20 14:10:00|101.23|98.83|100.72|98.32|101.34|98.94|100.61|98.21|0
1658326500000|2022-07-20 14:15:00|100.84|98.44|101|98.6|101.61|99.21|100.84|98.44|0
1658326800000|2022-07-20 14:20:00|100.94|98.54|99.4|97|101.03|98.63|99.4|97|0
1658327100000|2022-07-20 14:25:00|99.45|97.05|97.98|95.58|99.45|97.05|97.87|95.47|0
1658327400000|2022-07-20 14:30:00|97.87|95.47|96.42|94.02|98.14|95.74|96.1|93.7|0
1658327700000|2022-07-20 14:35:00|96.36|93.96|96.22|93.82|97.91|95.51|95.41|93.01|0
1658328000000|2022-07-20 14:40:00|96.28|93.88|96.38|93.98|97.19|94.79|96.28|93.88|0
1658328300000|2022-07-20 14:45:00|96.49|94.09|94.84|92.44|96.49|94.09|94.58|92.18|0
1658328600000|2022-07-20 14:50:00|94.95|92.55|94.07|91.67|95.05|92.65|93.71|91.31|0
1658328900000|2022-07-20 14:55:00|94.02|91.62|93.6|91.2|94.49|92.09|93.6|91.2|0
1658329200000|2022-07-20 15:00:00|93.5|91.1|94.59|92.19|95.06|92.66|93.5|91.1|0
1658329500000|2022-07-20 15:05:00|94.54|92.14|95.32|92.92|95.69|93.29|94.43|92.03|0
1658329800000|2022-07-20 15:10:00|95.27|92.87|95.69|93.29|95.79|93.39|95.17|92.77|0
1658330100000|2022-07-20 15:15:00|95.79|93.39|93.61|91.21|96.06|93.66|93.48|91.08|0
1658330400000|2022-07-20 15:20:00|93.55|91.15|95.98|93.58|96.09|93.69|93.45|91.05|0
1658330700000|2022-07-20 15:25:00|95.93|93.53|95.3|92.9|96.14|93.74|95.08|92.68|0
1658331000000|2022-07-20 15:30:00|95.24|92.84|95.36|92.96|95.57|93.17|94.77|92.37|0
1658331300000|2022-07-20 15:35:00|95.42|93.02|96.2|93.8|96.68|94.28|94.94|92.54|0
1658331600000|2022-07-20 15:40:00|96.31|93.91|95.88|93.48|96.73|94.33|95.78|93.38|0
1658331900000|2022-07-20 15:45:00|95.78|93.38|95.51|93.11|95.83|93.43|95.25|92.85|0
1658332200000|2022-07-20 15:50:00|95.57|93.17|94.46|92.06|95.57|93.17|94.2|91.8|0
1658332500000|2022-07-20 15:55:00|94.57|92.17|94.57|92.17|94.88|92.48|94.15|91.75|0
1658332800000|2022-07-20 16:00:00|94.62|92.22|94.88|92.48|95.15|92.75|94.3|91.9|0
1658333100000|2022-07-20 16:05:00|94.99|92.59|94.15|91.75|95.04|92.64|94.05|91.65|0
1658333400000|2022-07-20 16:10:00|94.26|91.86|94.1|91.7|94.46|92.06|93.95|91.55|0
1658333700000|2022-07-20 16:15:00|94.15|91.75|94.41|92.01|95.09|92.69|94.05|91.65|0
1658334000000|2022-07-20 16:20:00|94.36|91.96|94.51|92.11|94.82|92.42|94.3|91.9|0
1658334300000|2022-07-20 16:25:00|94.56|92.16|95.6|93.2|95.66|93.26|94.46|92.06|0
1658334600000|2022-07-20 16:30:00|95.66|93.26|94.87|92.47|95.66|93.26|94.87|92.47|0
1658334900000|2022-07-20 16:35:00|94.92|92.52|95.13|92.73|95.18|92.78|94.55|92.15|0
1658335200000|2022-07-20 16:40:00|95.02|92.62|98.01|95.13|98.07|95.59|94.87|92.47|0
1658335500000|2022-07-20 16:45:00|98.06|95.18|99.84|96.96|100.34|97.46|98.06|95.18|0
1658335800000|2022-07-20 16:50:00|99.79|96.91|97.14|94.26|99.9|97.02|96.82|93.94|0
1658336100000|2022-07-20 16:55:00|97.24|94.36|96.55|93.67|97.46|94.58|96.1|93.22|0
1658336400000|2022-07-20 17:00:00|96.6|93.72|98.45|96.05|98.67|96.27|96.47|93.62|0
1658336700000|2022-07-20 17:05:00|98.51|96.11|99.39|96.51|100.38|97.57|97.59|95.19|0
1658337000000|2022-07-20 17:10:00|99.67|96.79|100.59|97.71|101.98|99.1|99.67|96.79|0
1658337300000|2022-07-20 17:15:00|100.7|97.82|99.38|96.5|101.08|98.2|99.32|96.44|0
1658337600000|2022-07-20 17:20:00|99.27|96.39|99.87|96.99|100.14|97.26|99.22|96.34|0
1658337900000|2022-07-20 17:25:00|99.92|97.04|98.24|95.36|100.14|97.26|98.18|95.3|0
1658338200000|2022-07-20 17:30:00|98.29|95.41|97.37|94.49|98.88|96|96.95|94.07|0
1658338500000|2022-07-20 17:35:00|97.48|94.6|97.75|94.87|98.5|95.62|97.48|94.6|0
1658338800000|2022-07-20 17:40:00|97.8|94.92|98.07|95.19|98.28|95.4|97.32|94.44|0
1658339100000|2022-07-20 17:45:00|96.48|93.6|99.37|96.49|99.43|96.55|96.48|93.6|0
1658339400000|2022-07-20 17:50:00|99.43|96.55|99.37|96.49|99.59|96.71|98.83|95.95|0
1658339700000|2022-07-20 17:55:00|99.35|96.47|101.15|98.27|101.35|98.47|99.26|96.38|0
1658340000000|2022-07-20 18:00:00|101.13|98.25|100.04|97.16|101.13|98.25|99.16|96.28|0
1658340300000|2022-07-20 18:05:00|99.99|97.11|99.55|96.67|100.48|97.6|99.55|96.67|0
1658340600000|2022-07-20 18:10:00|99.6|96.72|99.87|96.99|100.59|97.71|99.55|96.67|0
1658340900000|2022-07-20 18:15:00|99.93|97.05|99.38|96.5|100.58|97.7|99.28|96.4|0
1658341200000|2022-07-20 18:20:00|99.27|96.39|97.84|95.44|99.54|96.66|97.84|95.44|0
1658341500000|2022-07-20 18:25:00|97.9|95.5|97.09|94.69|98|95.6|96.77|94.37|0
1658341800000|2022-07-20 18:30:00|97.04|94.64|96.88|94.48|97.73|95.33|96.82|94.42|0
1658342100000|2022-07-20 18:35:00|96.93|94.53|96.4|94|97.2|94.8|96.4|94|0
1658342400000|2022-07-20 18:40:00|96.34|93.94|96.66|94.26|97.14|94.74|96.34|93.94|0
1658342700000|2022-07-20 18:45:00|96.61|94.21|96.39|93.99|97.03|94.63|96.39|93.99|0
1658343000000|2022-07-20 18:50:00|96.34|93.94|98.42|96.02|98.53|96.13|96.34|93.94|0
1658343300000|2022-07-20 18:55:00|98.48|96.08|97.1|94.7|98.91|96.51|96.81|94.41|0
1658343600000|2022-07-20 19:00:00|97.13|94.73|95.33|92.93|97.45|95.05|95.28|92.88|0
1658343900000|2022-07-20 19:05:00|95.28|92.88|95.69|93.29|95.91|93.51|94.75|92.35|0
1658344200000|2022-07-20 19:10:00|95.64|93.24|95.53|93.13|95.85|93.45|94.96|92.56|0
1658344500000|2022-07-20 19:15:00|95.38|92.98|94.9|92.5|95.69|93.29|94.64|92.24|0
1658344800000|2022-07-20 19:20:00|94.95|92.55|95.69|93.29|95.95|93.55|94.74|92.34|0
1658345100000|2022-07-20 19:25:00|95.63|93.23|94.53|92.13|95.63|93.23|94.48|92.08|0
1658345400000|2022-07-20 19:30:00|94.48|92.08|97.68|95.28|97.68|95.28|94.37|91.97|0
1658345700000|2022-07-20 19:35:00|97.79|95.39|96.63|94.23|97.79|95.39|96.15|93.75|0
1658346000000|2022-07-20 19:40:00|96.73|94.33|95.68|93.28|96.89|94.49|95.31|92.91|0
1658346300000|2022-07-20 19:45:00|95.78|93.38|96.04|93.64|96.63|94.23|95.41|93.01|0
1658346600000|2022-07-20 19:50:00|95.67|93.27|96.99|94.59|97.31|94.91|95.31|92.91|0
1658346900000|2022-07-20 19:55:00|96.83|94.43|97.15|94.75|97.52|95.12|96.52|94.12|0
1658347200000|2022-07-20 20:00:00|96.94|94.54|96.51|94.11|96.99|94.59|96.04|93.64|0
1658347500000|2022-07-20 20:05:00|96.56|94.16|96.56|94.16|97.04|94.64|96.19|93.79|0
1658347800000|2022-07-20 20:10:00|96.72|94.32|97.68|95.28|97.89|95.49|96.61|94.21|0
1658348100000|2022-07-20 20:15:00|97.82|95.02|98.44|95.64|99|96.2|97.72|94.92|0
1658348400000|2022-07-20 20:20:00|98.41|95.61|98.35|95.55|98.6|95.8|98.09|95.29|0
1658348700000|2022-07-20 20:25:00|98.38|95.58|98.57|95.77|98.84|96.04|98.3|95.5|0
1658349000000|2022-07-20 20:30:00|98.62|95.82|98.72|95.92|98.89|96.09|98.4|95.6|0
1658349300000|2022-07-20 20:35:00|98.7|95.9|99.1|96.3|99.1|96.3|98.62|95.82|0
1658349600000|2022-07-20 20:40:00|99.02|96.22|98.72|95.92|99.1|96.3|98.51|95.71|0
1658349900000|2022-07-20 20:45:00|98.69|95.89|98.93|96.13|98.93|96.13|98.56|95.76|0
1658350200000|2022-07-20 20:50:00|98.99|96.19|98.98|96.18|99.09|96.29|98.82|96.02|0
1658350500000|2022-07-20 20:55:00|99.04|96.24|99.03|96.23|99.06|96.26|98.98|96.18|0
1658350800000|2022-07-20 21:00:00|99|96.2|98.94|96.14|99.04|96.24|98.92|96.12|0
1658351100000|2022-07-20 21:05:00|98.95|96.15|98.92|96.12|99.1|96.3|98.82|96.02|0
1658351400000|2022-07-20 21:10:00|98.91|96.11|99.01|96.21|99.06|96.26|98.9|96.1|0
1658351700000|2022-07-20 21:15:00|99|96.2|99|96.2|99.04|96.24|98.99|96.19|0
1658352000000|2022-07-20 21:20:00|99.01|96.21|98.98|96.18|99.02|96.22|98.96|96.16|0
1658352300000|2022-07-20 21:25:00|98.88|96.08|98.68|95.88|98.93|96.13|98.64|95.84|0
1658352600000|2022-07-20 21:30:00|98.67|95.87|98.54|95.74|98.67|95.87|98.53|95.73|0
1658352900000|2022-07-20 21:35:00|98.62|95.82|98.14|95.34|98.64|95.84|98.14|95.34|0
1658353200000|2022-07-20 21:40:00|98.26|95.46|98.22|95.42|98.52|95.72|98.22|95.42|0
1658353500000|2022-07-20 21:45:00|98.15|95.35|98.1|95.3|98.15|95.35|98.07|95.27|0
1658353800000|2022-07-20 21:50:00|98.08|95.28|98.38|95.58|98.38|95.58|98.08|95.28|0
1658354100000|2022-07-20 21:55:00|98.37|95.57|98.66|95.86|98.66|95.86|98.27|95.47|0
1658354400000|2022-07-20 22:00:00|98.76|95.96|98.79|95.99|99.11|96.31|98.52|95.72|0
1658354700000|2022-07-20 22:05:00|98.73|95.93|98.95|96.15|99.06|96.26|98.63|95.83|0
1658355000000|2022-07-20 22:10:00|98.92|96.12|98.84|96.04|99.03|96.23|98.73|95.93|0
1658355300000|2022-07-20 22:15:00|98.89|96.09|99.62|96.82|99.68|96.88|98.89|96.09|0
1658355600000|2022-07-20 22:20:00|99.65|96.85|99.48|96.68|99.86|97.06|99.48|96.68|0
1658355900000|2022-07-20 22:25:00|99.43|96.63|99.15|96.35|99.46|96.66|98.94|96.14|0
1658356200000|2022-07-20 22:30:00|99.1|96.3|99.13|96.33|99.4|96.6|98.88|96.08|0
1658356500000|2022-07-20 22:35:00|99.15|96.35|99.8|97|99.8|97|99.15|96.35|0
1658356800000|2022-07-20 22:40:00|99.75|96.95|99.85|97.05|99.85|97.05|99.53|96.73|0
1658357100000|2022-07-20 22:45:00|99.83|97.03|99.52|96.72|99.85|97.05|99.39|96.59|0
1658357400000|2022-07-20 22:50:00|99.69|96.89|99.74|96.94|99.85|97.05|99.68|96.88|0
1658357700000|2022-07-20 22:55:00|99.68|96.88|99.52|96.72|99.79|96.99|99.41|96.61|0
1658358000000|2022-07-20 23:00:00|99.46|96.66|99.54|96.74|99.57|96.77|99.41|96.61|0
1658358300000|2022-07-20 23:05:00|99.57|96.77|99.03|96.23|99.57|96.77|98.97|96.17|0
1658358600000|2022-07-20 23:10:00|99.08|96.28|99.19|96.39|99.35|96.55|99|96.2|0
1658358900000|2022-07-20 23:15:00|99.16|96.36|98.86|96.06|99.16|96.36|98.86|96.06|0
1658359200000|2022-07-20 23:20:00|98.91|96.11|98.32|95.52|98.94|96.14|98.26|95.46|0
1658359500000|2022-07-20 23:25:00|98.26|95.46|98.21|95.41|98.29|95.49|98|95.2|0
1658359800000|2022-07-20 23:30:00|98.26|95.46|98.1|95.3|98.48|95.68|98.1|95.3|0
1658360100000|2022-07-20 23:35:00|98.04|95.24|98.31|95.51|98.31|95.51|98.04|95.24|0
1658360400000|2022-07-20 23:40:00|98.36|95.56|98.25|95.45|98.55|95.75|98.2|95.4|0
1658360700000|2022-07-20 23:45:00|98.28|95.48|98.07|95.27|98.31|95.51|97.96|95.16|0
1658361000000|2022-07-20 23:50:00|98.09|95.29|97.82|95.02|98.14|95.34|97.71|94.91|0
1658361300000|2022-07-20 23:55:00|97.8|95|98.41|95.61|98.41|95.61|97.77|94.97|0
1658361600000|2022-07-21 00:00:00|98.52|95.72|99.05|96.25|99.27|96.47|98.52|95.72|0
1658361900000|2022-07-21 00:05:00|99|96.2|99.38|96.58|99.54|96.74|99|96.2|0
1658362200000|2022-07-21 00:10:00|99.37|96.57|99.26|96.46|99.7|96.9|99.21|96.41|0
1658362500000|2022-07-21 00:15:00|99.21|96.41|99.11|96.31|99.43|96.63|98.97|96.17|0
1658362800000|2022-07-21 00:20:00|99.05|96.25|98.81|96.01|99.32|96.52|98.81|96.01|0
1658363100000|2022-07-21 00:25:00|98.78|95.98|98.75|95.95|99.1|96.3|98.64|95.84|0
1658363400000|2022-07-21 00:30:00|98.78|95.98|98.86|96.06|98.99|96.19|98.56|95.76|0
1658363700000|2022-07-21 00:35:00|98.94|96.14|98.61|95.81|98.94|96.14|98.34|95.54|0
1658364000000|2022-07-21 00:40:00|98.58|95.78|98.72|95.92|98.85|96.05|98.5|95.7|0
1658364300000|2022-07-21 00:45:00|98.66|95.86|98.28|95.48|98.66|95.86|98.18|95.38|0
1658364600000|2022-07-21 00:50:00|98.34|95.54|98.2|95.4|98.39|95.59|98.07|95.27|0
1658364900000|2022-07-21 00:55:00|98.17|95.37|98.01|95.21|98.17|95.37|97.79|94.99|0
1658365200000|2022-07-21 01:00:00|98.06|95.26|98.57|95.77|98.57|95.77|98.06|95.26|0
1658365500000|2022-07-21 01:05:00|98.63|95.83|98.84|96.04|99.3|96.5|98.63|95.83|0
1658365800000|2022-07-21 01:10:00|98.81|96.01|98.78|95.98|99.08|96.28|98.59|95.79|0
1658366100000|2022-07-21 01:15:00|98.75|95.95|98.7|95.9|98.86|96.06|98.38|95.58|0
1658366400000|2022-07-21 01:20:00|98.73|95.93|98.91|96.11|99.08|96.28|98.64|95.84|0
1658366700000|2022-07-21 01:25:00|98.97|96.17|100.38|97.58|100.38|97.58|98.97|96.17|0
1658367000000|2022-07-21 01:30:00|100.32|97.52|99.4|96.6|100.43|97.63|99.4|96.6|0
1658367300000|2022-07-21 01:35:00|99.34|96.54|98.96|96.16|99.45|96.65|98.93|96.13|0
1658367600000|2022-07-21 01:40:00|99.04|96.24|98.96|96.16|99.07|96.27|98.63|95.83|0
1658367900000|2022-07-21 01:45:00|98.9|96.1|99.14|96.34|99.61|96.81|98.9|96.1|0
1658368200000|2022-07-21 01:50:00|99.12|96.32|99.49|96.69|99.6|96.8|99.12|96.32|0
1658368500000|2022-07-21 01:55:00|99.44|96.64|99.19|96.39|99.49|96.69|99.11|96.31|0
1658368800000|2022-07-21 02:00:00|99.22|96.42|98.78|95.98|99.49|96.69|98.78|95.98|0
1658369100000|2022-07-21 02:05:00|98.68|95.88|98.84|96.04|98.94|96.14|98.35|95.55|0
1658369400000|2022-07-21 02:10:00|98.78|95.98|98.56|95.76|98.83|96.03|98.4|95.6|0
1658369700000|2022-07-21 02:15:00|98.51|95.71|98.51|95.71|98.64|95.84|98.29|95.49|0
1658370000000|2022-07-21 02:20:00|98.45|95.65|98.48|95.68|98.51|95.71|98.13|95.33|0
1658370300000|2022-07-21 02:25:00|98.5|95.7|98.34|95.54|98.5|95.7|98.23|95.43|0
1658370600000|2022-07-21 02:30:00|98.37|95.57|98.28|95.48|98.58|95.78|98.21|95.41|0
1658370900000|2022-07-21 02:35:00|98.23|95.43|98.17|95.37|98.34|95.54|98.12|95.32|0
1658371200000|2022-07-21 02:40:00|98.2|95.4|98.28|95.48|98.28|95.48|98.12|95.32|0
1658371500000|2022-07-21 02:45:00|98.33|95.53|98.44|95.64|98.49|95.69|98.04|95.24|0
1658371800000|2022-07-21 02:50:00|98.49|95.69|98.49|95.69|98.71|95.91|98.33|95.53|0
1658372100000|2022-07-21 02:55:00|98.54|95.74|98.49|95.69|98.65|95.85|98.43|95.63|0
1658372400000|2022-07-21 03:00:00|98.46|95.66|98.32|95.52|98.7|95.9|98.32|95.52|0
1658372700000|2022-07-21 03:05:00|98.27|95.47|98.21|95.41|98.48|95.68|98.16|95.36|0
1658373000000|2022-07-21 03:10:00|98.16|95.36|97.67|94.87|98.27|95.47|97.62|94.82|0
1658373300000|2022-07-21 03:15:00|97.62|94.82|97.83|95.03|97.94|95.14|97.57|94.77|0
1658373600000|2022-07-21 03:20:00|97.86|95.06|98.04|95.24|98.15|95.35|97.78|94.98|0
1658373900000|2022-07-21 03:25:00|98.1|95.3|98.1|95.3|98.2|95.4|97.99|95.19|0
1658374200000|2022-07-21 03:30:00|98.07|95.27|98.25|95.45|98.31|95.51|97.83|95.03|0
1658374500000|2022-07-21 03:35:00|98.28|95.48|98.04|95.24|98.36|95.56|97.98|95.18|0
1658374800000|2022-07-21 03:40:00|98.09|95.29|98.09|95.29|98.25|95.45|97.98|95.18|0
1658375100000|2022-07-21 03:45:00|98.03|95.23|97.98|95.18|98.09|95.29|97.82|95.02|0
1658375400000|2022-07-21 03:50:00|98.03|95.23|97.65|94.85|98.03|95.23|97.65|94.85|0
1658375700000|2022-07-21 03:55:00|97.68|94.88|97.97|95.17|98.03|95.23|97.65|94.85|0
1658376000000|2022-07-21 04:00:00|97.92|95.12|97.97|95.17|97.97|95.17|97.49|94.69|0
1658376300000|2022-07-21 04:05:00|97.86|95.06|98|95.2|98.02|95.22|97.81|95.01|0
1658376600000|2022-07-21 04:10:00|97.97|95.17|98.07|95.27|98.24|95.44|97.97|95.17|0
1658376900000|2022-07-21 04:15:00|98.02|95.22|97.96|95.16|98.13|95.33|97.86|95.06|0
1658377200000|2022-07-21 04:20:00|98.02|95.22|98.45|95.65|98.45|95.65|98.02|95.22|0
1658377500000|2022-07-21 04:25:00|98.5|95.7|98.5|95.7|98.55|95.75|98.36|95.56|0
1658377800000|2022-07-21 04:30:00|98.44|95.64|97.9|95.1|98.5|95.7|97.74|94.94|0
1658378100000|2022-07-21 04:35:00|97.85|95.05|98.14|95.34|98.33|95.53|97.85|95.05|0
1658378400000|2022-07-21 04:40:00|98.12|95.32|97.68|94.88|98.17|95.37|97.68|94.88|0
1658378700000|2022-07-21 04:45:00|97.66|94.86|97.25|94.45|97.84|95.04|97.2|94.4|0
1658379000000|2022-07-21 04:50:00|97.2|94.4|96.88|94.08|97.2|94.4|96.64|93.84|0
1658379300000|2022-07-21 04:55:00|96.82|94.02|97.25|94.45|97.25|94.45|96.77|93.97|0
1658379600000|2022-07-21 05:00:00|97.3|94.5|97.46|94.66|97.62|94.82|97.14|94.34|0
1658379900000|2022-07-21 05:05:00|97.41|94.61|96.87|94.07|97.62|94.82|96.87|94.07|0
1658380200000|2022-07-21 05:10:00|96.82|94.02|97|94.2|97.08|94.28|96.6|93.8|0
1658380500000|2022-07-21 05:15:00|96.97|94.17|97.4|94.6|97.45|94.65|96.92|94.12|0
1658380800000|2022-07-21 05:20:00|97.35|94.55|97.08|94.28|97.45|94.65|96.97|94.17|0
1658381100000|2022-07-21 05:25:00|97.1|94.3|97.13|94.33|97.24|94.44|97.02|94.22|0
1658381400000|2022-07-21 05:30:00|97.07|94.27|97.1|94.3|97.13|94.33|96.7|93.9|0
1658381700000|2022-07-21 05:35:00|97.12|94.32|96.38|93.58|97.23|94.43|96.38|93.58|0
1658382000000|2022-07-21 05:40:00|96.33|93.53|96.22|93.42|96.43|93.63|95.96|93.16|0
1658382300000|2022-07-21 05:45:00|96.14|93.34|95.82|93.02|96.32|93.52|95.64|92.84|0
1658382600000|2022-07-21 05:50:00|95.79|92.99|95.16|92.36|95.85|93.05|94.43|91.63|0
1658382900000|2022-07-21 05:55:00|95.21|92.41|95|92.2|95.37|92.57|94.9|92.1|0
1658383200000|2022-07-21 06:00:00|94.95|92.15|95.21|92.41|95.31|92.51|94.74|91.94|0
1658383500000|2022-07-21 06:05:00|95.26|92.46|94.84|92.04|95.42|92.62|94.68|91.88|0
1658383800000|2022-07-21 06:10:00|94.79|91.99|94.55|91.75|94.99|92.19|94.53|91.73|0
1658384100000|2022-07-21 06:15:00|94.58|91.78|94.99|92.19|95.62|92.82|94.58|91.78|0
1658384400000|2022-07-21 06:20:00|94.94|92.14|95.62|92.82|95.67|92.87|94.89|92.09|0
1658384700000|2022-07-21 06:25:00|95.67|92.87|96.01|93.21|96.09|93.29|95.25|92.45|0
1658385000000|2022-07-21 06:30:00|96.14|93.34|96.96|94.16|96.99|94.19|96.04|93.24|0
1658385300000|2022-07-21 06:35:00|96.99|94.19|96.17|93.37|97.15|94.35|96.17|93.37|0
1658385600000|2022-07-21 06:40:00|96.22|93.42|96.4|93.6|96.45|93.65|96.14|93.34|0
1658385900000|2022-07-21 06:45:00|96.37|93.57|96.88|94.08|96.88|94.08|96.37|93.57|0
1658386200000|2022-07-21 06:50:00|96.87|94.07|96.69|93.89|97.19|94.39|96.45|93.65|0
1658386500000|2022-07-21 06:55:00|96.71|93.91|96.98|94.18|97.19|94.39|96.5|93.7|0
1658386800000|2022-07-21 07:00:00|96.92|94.12|97.12|93.76|97.47|94.44|96.79|93.63|0
1658387100000|2022-07-21 07:05:00|97.01|94.13|96.22|93.82|97.36|94.48|96.22|93.49|0
1658387400000|2022-07-21 07:10:00|96.19|93.79|96.9|94.5|96.9|94.5|95.5|93.1|0
1658387700000|2022-07-21 07:15:00|96.92|94.52|96.71|94.31|97.72|95.32|96.6|94.2|0
1658388000000|2022-07-21 07:20:00|96.65|94.25|96.6|94.2|96.97|94.57|96.1|93.7|0
1658388300000|2022-07-21 07:25:00|96.57|94.17|98.25|95.85|98.25|95.85|96.49|94.09|0
1658388600000|2022-07-21 07:30:00|98.14|95.74|98.89|96.49|99.27|96.87|97.98|95.58|0
1658388900000|2022-07-21 07:35:00|98.84|96.44|98.59|96.19|99.16|96.76|98.59|96.19|0
1658389200000|2022-07-21 07:40:00|98.46|96.06|99|96.6|99.1|96.7|98.33|95.93|0
1658389500000|2022-07-21 07:45:00|99.05|96.65|98.45|96.05|99.05|96.65|98.29|95.89|0
1658389800000|2022-07-21 07:50:00|98.4|96|98.26|95.86|98.83|96.43|98.24|95.84|0
1658390100000|2022-07-21 07:55:00|98.08|95.68|98.93|96.53|99.04|96.64|98.08|95.68|0
1658390400000|2022-07-21 08:00:00|98.85|96.45|99.31|96.91|99.42|97.02|98.66|96.26|0
1658390700000|2022-07-21 08:05:00|99.37|96.97|99.23|96.83|99.64|97.24|98.88|96.48|0
1658391000000|2022-07-21 08:10:00|99.17|96.77|99.25|96.85|99.44|97.04|98.82|96.42|0
1658391300000|2022-07-21 08:15:00|99.31|96.91|99.63|97.23|99.85|97.45|99.12|96.72|0
1658391600000|2022-07-21 08:20:00|99.68|97.28|100.61|98.21|100.72|98.32|99.41|97.01|0
1658391900000|2022-07-21 08:25:00|100.58|98.18|100.22|97.82|100.69|98.29|99.9|97.5|0
1658392200000|2022-07-21 08:30:00|100.17|97.77|99.4|97|100.42|98.02|99.35|96.95|0
1658392500000|2022-07-21 08:35:00|99.38|96.98|99.84|97.44|100|97.6|99.13|96.73|0
1658392800000|2022-07-21 08:40:00|99.78|97.38|99.22|96.82|100.06|97.66|98.62|96.22|0
1658393100000|2022-07-21 08:45:00|99.16|96.76|99.16|96.76|99.33|96.93|98.67|96.27|0
1658393400000|2022-07-21 08:50:00|99.11|96.71|99.05|96.65|99.21|96.81|98.72|96.32|0
1658393700000|2022-07-21 08:55:00|99.02|96.62|98.07|95.67|99.08|96.68|98.02|95.62|0
1658394000000|2022-07-21 09:00:00|98.02|95.62|98.5|96.1|98.77|96.37|98.02|95.62|0
1658394300000|2022-07-21 09:05:00|98.55|96.15|98.39|95.99|98.66|96.26|98.26|95.86|0
1658394600000|2022-07-21 09:10:00|98.36|95.96|97.9|95.5|98.36|95.96|97.9|95.5|0
1658394900000|2022-07-21 09:15:00|97.96|95.56|97.9|95.5|98.36|95.96|97.79|95.39|0
1658395200000|2022-07-21 09:20:00|97.87|95.47|97.74|95.34|97.93|95.53|97.52|95.12|0
1658395500000|2022-07-21 09:25:00|97.68|95.28|98.03|95.63|98.11|95.71|97.52|95.12|0
1658395800000|2022-07-21 09:30:00|98.08|95.68|98.05|95.65|98.33|95.93|97.95|95.55|0
1658396100000|2022-07-21 09:35:00|98.03|95.63|97.94|95.54|98.51|96.11|97.94|95.54|0
1658396400000|2022-07-21 09:40:00|97.97|95.57|97.73|95.33|98.16|95.76|97.49|95.09|0
1658396700000|2022-07-21 09:45:00|97.67|95.27|97.56|95.16|97.94|95.54|97.4|95|0
1658397000000|2022-07-21 09:50:00|97.45|95.05|97.11|94.71|97.78|95.38|97|94.6|0
1658397300000|2022-07-21 09:55:00|97.13|94.73|97.63|95.23|98.17|95.77|97.06|94.66|0
1658397600000|2022-07-21 10:00:00|97.58|95.18|97.36|94.96|97.87|95.47|97.15|94.75|0
1658397900000|2022-07-21 10:05:00|97.44|95.04|97.04|94.64|97.9|95.5|97.04|94.64|0
1658398200000|2022-07-21 10:10:00|96.99|94.59|97.12|94.72|97.36|94.96|96.93|94.53|0
1658398500000|2022-07-21 10:15:00|97.09|94.69|96.82|94.42|97.41|95.01|96.66|94.26|0
1658398800000|2022-07-21 10:20:00|96.77|94.37|96.92|94.52|96.92|94.52|96.45|94.05|0
1658399100000|2022-07-21 10:25:00|96.87|94.47|96.82|94.42|96.95|94.55|96.45|94.05|0
1658399400000|2022-07-21 10:30:00|96.76|94.36|96.63|94.23|96.97|94.57|96.6|94.2|0
1658399700000|2022-07-21 10:35:00|96.65|94.25|96.92|94.52|97.08|94.68|96.63|94.23|0
1658400000000|2022-07-21 10:40:00|96.86|94.46|97.82|95.42|97.96|95.56|96.86|94.46|0
1658400300000|2022-07-21 10:45:00|97.93|95.53|98.25|95.85|98.25|95.85|97.72|95.32|0
1658400600000|2022-07-21 10:50:00|98.23|95.83|98.41|96.01|98.44|96.04|98.04|95.64|0
1658400900000|2022-07-21 10:55:00|98.44|96.04|98.08|95.68|98.63|96.23|97.82|95.42|0
1658401200000|2022-07-21 11:00:00|98.03|95.63|98.08|95.68|98.24|95.84|97.87|95.47|0
1658401500000|2022-07-21 11:05:00|98.11|95.71|97.57|95.17|98.35|95.95|97.49|95.09|0
1658401800000|2022-07-21 11:10:00|97.6|95.2|97.7|95.3|98.08|95.68|97.6|95.2|0
1658402100000|2022-07-21 11:15:00|97.75|95.35|97.75|95.35|97.81|95.41|97.33|94.93|0
1658402400000|2022-07-21 11:20:00|97.73|95.33|98.5|96.1|98.5|96.1|97.59|95.19|0
1658402700000|2022-07-21 11:25:00|98.56|96.16|98.21|95.81|98.61|96.21|98.12|95.72|0
1658403000000|2022-07-21 11:30:00|98.29|95.89|97.96|95.56|98.39|95.99|97.8|95.4|0
1658403300000|2022-07-21 11:35:00|97.93|95.53|98.87|96.47|98.93|96.53|97.85|95.45|0
1658403600000|2022-07-21 11:40:00|98.85|96.45|99.2|96.8|99.31|96.91|98.44|96.04|0
1658403900000|2022-07-21 11:45:00|99.25|96.85|98.3|95.9|99.31|96.91|98.3|95.9|0
1658404200000|2022-07-21 11:50:00|98.28|95.88|97.95|95.55|98.54|96.14|97.95|95.55|0
1658404500000|2022-07-21 11:55:00|98|95.6|98.3|95.9|98.49|96.09|98|95.6|0
1658404800000|2022-07-21 12:00:00|98.32|95.92|97.73|95.33|98.38|95.98|97.57|95.17|0
1658405100000|2022-07-21 12:05:00|97.68|95.28|97.51|95.11|97.84|95.44|97.03|94.63|0
1658405400000|2022-07-21 12:10:00|97.46|95.06|97.99|95.59|97.99|95.59|97.3|94.9|0
1658405700000|2022-07-21 12:15:00|97.91|95.51|97.06|93.7|100.06|97.19|96.98|93.62|0
1658406000000|2022-07-21 12:20:00|97.08|93.72|96.66|93.3|97.08|93.72|95.71|92.35|0
1658406300000|2022-07-21 12:25:00|96.71|93.35|97.45|94.09|97.77|94.41|96.71|93.35|0
1658406600000|2022-07-21 12:30:00|97.42|94.06|96.12|92.76|97.82|94.46|96.1|92.74|0
1658406900000|2022-07-21 12:35:00|96.02|92.66|95.26|91.9|96.65|93.29|95.26|91.9|0
1658407200000|2022-07-21 12:40:00|95.28|91.92|93.93|90.57|95.54|92.18|93.77|90.41|0
1658407500000|2022-07-21 12:45:00|93.88|90.52|93.96|91.56|94.5|91.62|93.4|90.52|0
1658407800000|2022-07-21 12:50:00|94.09|91.69|95.11|92.71|95.16|92.76|93.7|91.3|0
1658408100000|2022-07-21 12:55:00|95.06|92.66|94.68|92.28|95.88|93.48|94.1|91.7|0
1658408400000|2022-07-21 13:00:00|94.57|92.17|95.51|93.11|95.62|93.22|94.52|92.12|0
1658408700000|2022-07-21 13:05:00|95.62|93.22|96.36|93.96|96.68|94.28|95.62|93.22|0
1658409000000|2022-07-21 13:10:00|96.46|94.06|96.78|94.38|96.83|94.43|95.88|93.48|0
1658409300000|2022-07-21 13:15:00|96.83|94.43|97.68|95.28|97.79|95.39|96.09|93.69|0
1658409600000|2022-07-21 13:20:00|97.63|95.23|98.06|95.66|98.33|95.93|97.2|94.8|0
1658409900000|2022-07-21 13:25:00|98.11|95.71|98.11|95.71|98.54|96.14|97.95|95.55|0
1658410200000|2022-07-21 13:30:00|97.68|95.28|99.19|96.79|99.19|96.79|96.15|93.75|0
1658410500000|2022-07-21 13:35:00|99.79|97.39|97.62|95.22|100.67|98.27|97.46|95.06|0
1658410800000|2022-07-21 13:40:00|97.78|95.38|98.59|96.19|98.75|96.35|96.82|94.42|0
1658411100000|2022-07-21 13:45:00|99.13|96.73|97.3|94.9|99.57|97.17|96.82|94.42|0
1658411400000|2022-07-21 13:50:00|97.51|95.11|94.43|92.03|98.16|95.76|94.43|92.03|0
1658411700000|2022-07-21 13:55:00|94.38|91.98|95.01|92.61|95.32|92.92|94.17|91.77|0
1658412000000|2022-07-21 14:00:00|95.17|92.77|99.12|96.72|99.12|96.72|94.44|92.04|0
1658412300000|2022-07-21 14:05:00|99.02|96.62|98.91|96.51|99.61|97.21|97.72|95.32|0
1658412600000|2022-07-21 14:10:00|98.8|96.4|101.29|98.89|101.76|99.36|98.42|96.02|0
1658412900000|2022-07-21 14:15:00|101.37|98.97|97.82|95.42|101.43|99.03|97.34|94.94|0
1658413200000|2022-07-21 14:20:00|97.66|95.26|100.2|97.8|100.39|97.99|97.34|94.94|0
1658413500000|2022-07-21 14:25:00|100.11|97.71|101.49|99.09|102.39|99.99|100.06|97.66|0
1658413800000|2022-07-21 14:30:00|101.41|99.01|101.71|99.31|101.94|99.54|100.66|98.26|0
1658414100000|2022-07-21 14:35:00|101.55|99.15|97.74|95.34|101.55|99.15|97.69|95.29|0
1658414400000|2022-07-21 14:40:00|97.71|95.31|97.03|94.63|98.34|95.94|96.93|94.53|0
1658414700000|2022-07-21 14:45:00|96.98|94.58|97.68|95.28|97.87|95.47|96.87|94.47|0
1658415000000|2022-07-21 14:50:00|97.46|95.06|97|94.6|97.98|95.58|96.29|93.89|0
1658415300000|2022-07-21 14:55:00|96.89|94.49|95.5|93.1|97.22|94.82|95.34|92.94|0
1658415600000|2022-07-21 15:00:00|95.56|93.16|94.44|92.04|96.09|93.69|94.44|92.04|0
1658415900000|2022-07-21 15:05:00|94.39|91.99|95.18|92.78|95.55|93.15|94.39|91.99|0
1658416200000|2022-07-21 15:10:00|95.07|92.67|96.04|93.64|96.57|94.17|95.02|92.62|0
1658416500000|2022-07-21 15:15:00|95.93|93.53|95.77|93.37|96.57|94.17|95.45|93.05|0
1658416800000|2022-07-21 15:20:00|95.88|93.48|96.62|94.22|97.03|94.63|95.45|93.05|0
1658417100000|2022-07-21 15:25:00|96.57|94.17|95.13|92.73|96.73|94.33|95.13|92.73|0
1658417400000|2022-07-21 15:30:00|94.76|92.36|92.98|90.58|95.77|93.37|92.98|90.58|0
1658417700000|2022-07-21 15:35:00|93.09|90.69|93.81|91.41|93.81|91.41|92.72|90.32|0
1658418000000|2022-07-21 15:40:00|93.76|91.36|93.66|91.26|93.84|91.44|93.19|90.79|0
1658418300000|2022-07-21 15:45:00|93.63|91.23|94.38|91.98|94.44|92.04|93.24|90.84|0
1658418600000|2022-07-21 15:50:00|94.36|91.96|93.96|91.56|94.54|92.14|93.6|91.2|0
1658418900000|2022-07-21 15:55:00|93.86|91.46|93.7|91.3|93.96|91.56|93.23|90.83|0
1658419200000|2022-07-21 16:00:00|93.86|91.46|92.17|89.77|93.91|91.51|92.04|89.64|0
1658419500000|2022-07-21 16:05:00|92.15|89.75|90.76|88.36|92.4|90|90.71|88.31|0
1658419800000|2022-07-21 16:10:00|90.71|88.31|91.63|89.23|92.35|89.95|90.66|88.26|0
1658420100000|2022-07-21 16:15:00|93.25|90.85|90.11|87.71|93.25|90.85|89.86|87.46|0
1658420400000|2022-07-21 16:20:00|90.01|87.61|89.6|87.2|90.46|88.06|89.6|87.2|0
1658420700000|2022-07-21 16:25:00|89.7|87.3|88.65|86.25|89.85|87.45|88.55|86.15|0
1658421000000|2022-07-21 16:30:00|88.75|86.35|89.41|87.01|89.46|87.06|87.23|84.83|0
1658421300000|2022-07-21 16:35:00|89.36|86.96|89.11|86.71|89.72|87.32|88.96|86.56|0
1658421600000|2022-07-21 16:40:00|89.16|86.76|89.76|87.36|89.76|87.36|89.01|86.61|0
1658421900000|2022-07-21 16:45:00|89.71|87.31|90.06|87.66|90.26|87.86|89.61|87.21|0
1658422200000|2022-07-21 16:50:00|90.01|87.61|89.71|87.31|90.01|87.61|89.41|87.01|0
1658422500000|2022-07-21 16:55:00|89.66|87.26|89.45|87.05|89.86|87.46|89.25|86.85|0
1658422800000|2022-07-21 17:00:00|89.4|87|89.5|87.1|90.01|87.61|89.2|86.8|0
1658423100000|2022-07-21 17:05:00|89.45|87.05|89.45|87.05|89.85|87.45|88.9|86.5|0
1658423400000|2022-07-21 17:10:00|89.55|87.15|90.51|88.11|90.56|88.16|89.35|86.95|0
1658423700000|2022-07-21 17:15:00|90.53|88.13|89.54|87.14|90.66|88.26|89.19|86.79|0
1658424000000|2022-07-21 17:20:00|89.64|87.24|90.65|88.25|90.65|88.25|89.14|86.74|0
1658424300000|2022-07-21 17:25:00|90.55|88.15|90.6|88.2|91.21|88.81|90.39|87.99|0
1658424600000|2022-07-21 17:30:00|90.54|88.14|91.92|89.52|92.34|89.94|90.44|88.04|0
1658424900000|2022-07-21 17:35:00|92.08|89.68|90.79|88.39|92.39|89.99|90.64|88.24|0
1658425200000|2022-07-21 17:40:00|90.69|88.29|90.28|87.88|90.85|88.45|90.03|87.63|0
1658425500000|2022-07-21 17:45:00|90.13|87.73|90.87|88.47|91.1|88.7|90.13|87.73|0
1658425800000|2022-07-21 17:50:00|90.94|88.54|91.97|89.57|92.07|89.67|90.89|88.49|0
1658426100000|2022-07-21 17:55:00|92.02|89.62|90.84|88.44|92.22|89.82|90.73|88.33|0
1658426400000|2022-07-21 18:00:00|90.78|88.38|90.68|88.28|91.19|88.79|90.43|88.03|0
1658426700000|2022-07-21 18:05:00|90.63|88.23|89.97|87.57|90.88|88.48|89.62|87.22|0
1658427000000|2022-07-21 18:10:00|90.02|87.62|89.31|86.91|90.17|87.77|89.31|86.91|0
1658427300000|2022-07-21 18:15:00|89.26|86.86|89.31|86.91|89.74|87.34|89.01|86.61|0
1658427600000|2022-07-21 18:20:00|89.36|86.96|89.21|86.81|89.46|87.06|88.91|86.51|0
1658427900000|2022-07-21 18:25:00|89.26|86.86|89.25|86.85|89.81|87.41|89.05|86.65|0
1658428200000|2022-07-21 18:30:00|89.4|87|90.16|87.76|90.16|87.76|89.4|87|0
1658428500000|2022-07-21 18:35:00|90.21|87.81|89.55|87.15|90.67|88.27|89.55|87.15|0
1658428800000|2022-07-21 18:40:00|89.5|87.1|90.66|88.26|90.71|88.31|89.45|87.05|0
1658429100000|2022-07-21 18:45:00|90.61|88.21|90.25|87.85|91.02|88.62|90.25|87.85|0
1658429400000|2022-07-21 18:50:00|90.2|87.8|90.1|87.7|90.61|88.21|89.9|87.5|0
1658429700000|2022-07-21 18:55:00|90.05|87.65|89.79|87.39|90.2|87.8|89.29|86.89|0
1658430000000|2022-07-21 19:00:00|89.89|87.49|88.79|86.39|89.89|87.49|88.79|86.39|0
1658430300000|2022-07-21 19:05:00|88.89|86.49|87.84|85.44|89.04|86.64|87.79|85.39|0
1658430600000|2022-07-21 19:10:00|87.79|85.39|88.81|86.41|89.08|86.68|87.79|85.39|0
1658430900000|2022-07-21 19:15:00|88.88|86.48|88.83|86.43|89.53|87.13|88.66|86.26|0
1658431200000|2022-07-21 19:20:00|88.93|86.53|89.08|86.68|89.38|86.98|88.83|86.43|0
1658431500000|2022-07-21 19:25:00|89.03|86.63|88.57|86.17|89.08|86.68|88.28|85.88|0
1658431800000|2022-07-21 19:30:00|88.62|86.22|88.27|85.87|88.97|86.57|88.08|85.68|0
1658432100000|2022-07-21 19:35:00|88.22|85.82|88.77|86.37|88.82|86.42|87.78|85.38|0
1658432400000|2022-07-21 19:40:00|88.82|86.42|88.07|85.67|88.82|86.42|88.02|85.62|0
1658432700000|2022-07-21 19:45:00|88.12|85.72|88.12|85.72|88.39|85.99|87.87|85.47|0
1658433000000|2022-07-21 19:50:00|87.47|85.07|87.08|84.68|87.52|85.12|86.98|84.58|0
1658433300000|2022-07-21 19:55:00|87.1|84.7|86.42|84.02|88.23|85.83|86.39|83.99|0
1658433600000|2022-07-21 20:00:00|86.37|83.97|86.52|84.12|86.57|84.17|85.88|83.48|0
1658433900000|2022-07-21 20:05:00|86.56|84.16|86.95|84.55|87|84.6|86.56|84.16|0
1658434200000|2022-07-21 20:10:00|87|84.6|88.73|86.33|88.73|86.33|87|84.6|0
1658434500000|2022-07-21 20:15:00|88.88|86.08|89.38|86.58|89.48|86.68|88.58|85.78|0
1658434800000|2022-07-21 20:20:00|89.28|86.48|89.13|86.33|89.68|86.88|88.88|86.08|0
1658435100000|2022-07-21 20:25:00|89.08|86.28|89.07|86.27|89.13|86.33|88.97|86.17|0
1658435400000|2022-07-21 20:30:00|89.02|86.22|88.87|86.07|89.07|86.27|88.77|85.97|0
1658435700000|2022-07-21 20:35:00|88.82|86.02|88.82|86.02|88.82|86.02|88.47|85.67|0
1658436000000|2022-07-21 20:40:00|88.77|85.97|89.07|86.27|89.12|86.32|88.67|85.87|0
1658436300000|2022-07-21 20:45:00|89.12|86.32|88.96|86.16|89.22|86.42|88.96|86.16|0
1658436600000|2022-07-21 20:50:00|89.11|86.31|89.16|86.36|89.21|86.41|88.96|86.16|0
1658436900000|2022-07-21 20:55:00|89.21|86.41|88.64|85.84|89.21|86.41|88.64|85.84|0
1658437200000|2022-07-21 21:00:00|88.68|85.88|88.77|85.97|88.81|86.01|88.65|85.85|0
1658437500000|2022-07-21 21:05:00|88.73|85.93|88.74|85.94|88.83|86.03|88.72|85.92|0
1658437800000|2022-07-21 21:10:00|88.79|85.99|88.64|85.84|88.79|85.99|88.6|85.8|0
1658438100000|2022-07-21 21:15:00|88.63|85.83|88.59|85.79|88.65|85.85|88.55|85.75|0
1658438400000|2022-07-21 21:20:00|88.66|85.86|88.77|85.97|88.83|86.03|88.62|85.82|0
1658438700000|2022-07-21 21:25:00|88.74|85.94|88.84|86.04|88.91|86.11|88.74|85.94|0
1658439000000|2022-07-21 21:30:00|88.82|86.02|88.79|85.99|88.92|86.12|88.79|85.99|0
1658439300000|2022-07-21 21:35:00|88.83|86.03|88.83|86.03|88.84|86.04|88.71|85.91|0
1658439600000|2022-07-21 21:40:00|88.85|86.05|88.84|86.04|88.87|86.07|88.83|86.03|0
1658439900000|2022-07-21 21:45:00|88.86|86.06|88.96|86.16|88.96|86.16|88.84|86.04|0
1658440200000|2022-07-21 21:50:00|88.92|86.12|88.91|86.11|89.05|86.25|88.82|86.02|0
1658440500000|2022-07-21 21:55:00|88.9|86.1|89|86.2|89.02|86.22|88.9|86.1|0
1658440800000|2022-07-21 22:00:00|89.16|86.36|89.76|86.96|89.83|87.03|88.98|86.18|0
1658441100000|2022-07-21 22:05:00|89.86|87.06|90.03|87.23|90.33|87.53|89.86|87.06|0
1658441400000|2022-07-21 22:10:00|89.98|87.18|90.03|87.23|90.33|87.53|89.93|87.13|0
1658441700000|2022-07-21 22:15:00|90.05|87.25|89.52|86.72|90.23|87.43|89.52|86.72|0
1658442000000|2022-07-21 22:20:00|89.57|86.77|89.57|86.77|89.57|86.77|89.05|86.25|0
1658442300000|2022-07-21 22:25:00|89.52|86.72|89.27|86.47|89.62|86.82|89.09|86.29|0
1658442600000|2022-07-21 22:30:00|89.22|86.42|89.17|86.37|89.42|86.62|88.92|86.12|0
1658442900000|2022-07-21 22:35:00|89.27|86.47|89.61|86.81|89.66|86.86|89.27|86.47|0
1658443200000|2022-07-21 22:40:00|89.66|86.86|89.56|86.76|89.66|86.86|89.46|86.66|0
1658443500000|2022-07-21 22:45:00|89.59|86.79|89.46|86.66|89.76|86.96|89.36|86.56|0
1658443800000|2022-07-21 22:50:00|89.41|86.61|89.61|86.81|89.76|86.96|89.41|86.61|0
1658444100000|2022-07-21 22:55:00|89.56|86.76|89.63|86.83|89.66|86.86|89.45|86.65|0
1658444400000|2022-07-21 23:00:00|89.58|86.78|89.63|86.83|89.75|86.95|89.55|86.75|0
1658444700000|2022-07-21 23:05:00|89.6|86.8|89.7|86.9|89.8|87|89.55|86.75|0
1658445000000|2022-07-21 23:10:00|89.75|86.95|89.75|86.95|89.75|86.95|89.6|86.8|0
1658445300000|2022-07-21 23:15:00|89.7|86.9|89.85|87.05|90|87.2|89.6|86.8|0
1658445600000|2022-07-21 23:20:00|89.87|87.07|89.82|87.02|90|87.2|89.79|86.99|0
1658445900000|2022-07-21 23:25:00|89.84|87.04|89.49|86.69|89.89|87.09|89.44|86.64|0
1658446200000|2022-07-21 23:30:00|89.54|86.74|89.44|86.64|89.74|86.94|89.29|86.49|0
1658446500000|2022-07-21 23:35:00|89.49|86.69|89.74|86.94|89.84|87.04|89.49|86.69|0
1658446800000|2022-07-21 23:40:00|89.69|86.89|89.53|86.73|89.71|86.91|89.48|86.68|0
1658447100000|2022-07-21 23:45:00|89.58|86.78|89.58|86.78|89.78|86.98|89.43|86.63|0
1658447400000|2022-07-21 23:50:00|89.61|86.81|90.03|87.23|90.08|87.28|89.58|86.78|0
1658447700000|2022-07-21 23:55:00|89.98|87.18|90.03|87.23|90.13|87.33|89.88|87.08|0
1658448000000|2022-07-22 00:00:00|90.13|87.33|90.23|87.43|90.74|87.94|90.13|87.33|0
1658448300000|2022-07-22 00:05:00|90.18|87.38|90.53|87.73|90.53|87.73|90.18|87.38|0
1658448600000|2022-07-22 00:10:00|90.56|87.76|90.43|87.63|90.73|87.93|90.38|87.58|0
1658448900000|2022-07-22 00:15:00|90.45|87.65|90.02|87.22|90.48|87.68|89.87|87.07|0
1658449200000|2022-07-22 00:20:00|89.97|87.17|89.87|87.07|90.02|87.22|89.72|86.92|0
1658449500000|2022-07-22 00:25:00|89.82|87.02|90.07|87.27|90.07|87.27|89.66|86.86|0
1658449800000|2022-07-22 00:30:00|90.04|87.24|89.91|87.11|90.07|87.27|89.66|86.86|0
1658450100000|2022-07-22 00:35:00|89.94|87.14|89.61|86.81|90.21|87.41|89.56|86.76|0
1658450400000|2022-07-22 00:40:00|89.56|86.76|89.96|87.16|90.01|87.21|89.56|86.76|0
1658450700000|2022-07-22 00:45:00|90.01|87.21|89.78|86.98|90.01|87.21|89.7|86.9|0
1658451000000|2022-07-22 00:50:00|89.8|87|89.6|86.8|89.8|87|89.55|86.75|0
1658451300000|2022-07-22 00:55:00|89.55|86.75|89.4|86.6|89.65|86.85|89.35|86.55|0
1658451600000|2022-07-22 01:00:00|89.42|86.62|90.02|87.22|90.15|87.35|89.4|86.6|0
1658451900000|2022-07-22 01:05:00|90.05|87.25|90.05|87.25|90.1|87.3|89.85|87.05|0
1658452200000|2022-07-22 01:10:00|90.1|87.3|90.09|87.29|90.3|87.5|90.05|87.25|0
1658452500000|2022-07-22 01:15:00|90.12|87.32|90.29|87.49|90.55|87.75|90.04|87.24|0
1658452800000|2022-07-22 01:20:00|90.24|87.44|90.17|87.37|90.34|87.54|89.99|87.19|0
1658453100000|2022-07-22 01:25:00|90.19|87.39|89.89|87.09|90.19|87.39|89.68|86.88|0
1658453400000|2022-07-22 01:30:00|89.84|87.04|89.43|86.63|89.84|87.04|89.43|86.63|0
1658453700000|2022-07-22 01:35:00|89.38|86.58|89.13|86.33|89.58|86.78|88.93|86.13|0
1658454000000|2022-07-22 01:40:00|89.08|86.28|88.85|86.05|89.1|86.3|88.58|85.78|0
1658454300000|2022-07-22 01:45:00|88.83|86.03|89.35|86.55|89.37|86.57|88.83|86.03|0
1658454600000|2022-07-22 01:50:00|89.37|86.57|89.32|86.52|89.57|86.77|89.17|86.37|0
1658454900000|2022-07-22 01:55:00|89.35|86.55|89.14|86.34|89.42|86.62|89.09|86.29|0
1658455200000|2022-07-22 02:00:00|89.17|86.37|89.04|86.24|89.32|86.52|88.97|86.17|0
1658455500000|2022-07-22 02:05:00|89.02|86.22|89.41|86.61|89.41|86.61|88.99|86.19|0
1658455800000|2022-07-22 02:10:00|89.36|86.56|89.66|86.86|89.66|86.86|89.36|86.56|0
1658456100000|2022-07-22 02:15:00|89.76|86.96|89.61|86.81|89.86|87.06|89.56|86.76|0
1658456400000|2022-07-22 02:20:00|89.64|86.84|89.81|87.01|89.81|87.01|89.51|86.71|0
1658456700000|2022-07-22 02:25:00|89.86|87.06|89.96|87.16|90.06|87.26|89.68|86.88|0
1658457000000|2022-07-22 02:30:00|90.01|87.21|90.01|87.21|90.06|87.26|89.81|87.01|0
1658457300000|2022-07-22 02:35:00|90.03|87.23|90.31|87.51|90.36|87.56|90.01|87.21|0
1658457600000|2022-07-22 02:40:00|90.26|87.46|89.9|87.1|90.26|87.46|89.9|87.1|0
1658457900000|2022-07-22 02:45:00|89.88|87.08|90.05|87.25|90.1|87.3|89.85|87.05|0
1658458200000|2022-07-22 02:50:00|90.08|87.28|89.92|87.12|90.15|87.35|89.8|87|0
1658458500000|2022-07-22 02:55:00|89.9|87.1|90.09|87.29|90.1|87.3|89.89|87.09|0
1658458800000|2022-07-22 03:00:00|90.07|87.27|89.89|87.09|90.07|87.27|89.69|86.89|0
1658459100000|2022-07-22 03:05:00|89.84|87.04|89.89|87.09|90.09|87.29|89.79|86.99|0
1658459400000|2022-07-22 03:10:00|89.94|87.14|89.79|86.99|89.94|87.14|89.68|86.88|0
1658459700000|2022-07-22 03:15:00|89.76|86.96|89.98|87.18|89.98|87.18|89.58|86.78|0
1658460000000|2022-07-22 03:20:00|90.03|87.23|90.13|87.33|90.29|87.49|89.96|87.16|0
1658460300000|2022-07-22 03:25:00|90.16|87.36|89.78|86.98|90.18|87.38|89.78|86.98|0
1658460600000|2022-07-22 03:30:00|89.75|86.95|89.62|86.82|89.8|87|89.55|86.75|0
1658460900000|2022-07-22 03:35:00|89.6|86.8|89.72|86.92|89.83|87.03|89.57|86.77|0
1658461200000|2022-07-22 03:40:00|89.67|86.87|89.57|86.77|89.77|86.97|89.57|86.77|0
1658461500000|2022-07-22 03:45:00|89.6|86.8|89.57|86.77|89.62|86.82|89.42|86.62|0
1658461800000|2022-07-22 03:50:00|89.54|86.74|89.74|86.94|89.77|86.97|89.52|86.72|0
1658462100000|2022-07-22 03:55:00|89.72|86.92|89.46|86.66|89.72|86.92|89.46|86.66|0
1658462400000|2022-07-22 04:00:00|89.41|86.61|89.31|86.51|89.46|86.66|89.31|86.51|0
1658462700000|2022-07-22 04:05:00|89.36|86.56|89.26|86.46|89.41|86.61|89.26|86.46|0
1658463000000|2022-07-22 04:10:00|89.21|86.41|89.4|86.6|89.4|86.6|89.21|86.41|0
1658463300000|2022-07-22 04:15:00|89.43|86.63|89.4|86.6|89.55|86.75|89.4|86.6|0
1658463600000|2022-07-22 04:20:00|89.43|86.63|89.3|86.5|89.43|86.63|89.25|86.45|0
1658463900000|2022-07-22 04:25:00|89.35|86.55|89.5|86.7|89.55|86.75|89.35|86.55|0
1658464200000|2022-07-22 04:30:00|89.45|86.65|89.75|86.95|89.75|86.95|89.45|86.65|0
1658464500000|2022-07-22 04:35:00|89.72|86.92|89.64|86.84|89.75|86.95|89.49|86.69|0
1658464800000|2022-07-22 04:40:00|89.69|86.89|89.69|86.89|89.74|86.94|89.59|86.79|0
1658465100000|2022-07-22 04:45:00|89.74|86.94|89.64|86.84|89.74|86.94|89.59|86.79|0
1658465400000|2022-07-22 04:50:00|89.69|86.89|89.74|86.94|89.79|86.99|89.69|86.89|0
1658465700000|2022-07-22 04:55:00|89.76|86.96|89.94|87.14|89.96|87.16|89.64|86.84|0
1658466000000|2022-07-22 05:00:00|89.99|87.19|89.53|86.73|90.14|87.34|89.53|86.73|0
1658466300000|2022-07-22 05:05:00|89.58|86.78|89.83|87.03|89.98|87.18|89.33|86.53|0
1658466600000|2022-07-22 05:10:00|89.88|87.08|90.23|87.43|90.69|87.89|89.76|86.96|0
1658466900000|2022-07-22 05:15:00|90.28|87.48|90.08|87.28|90.49|87.69|89.98|87.18|0
1658467200000|2022-07-22 05:20:00|90.03|87.23|90.08|87.28|90.18|87.38|89.98|87.18|0
1658467500000|2022-07-22 05:25:00|90.05|87.25|89.67|86.87|90.05|87.25|89.67|86.87|0
1658467800000|2022-07-22 05:30:00|89.72|86.92|90.3|87.5|90.55|87.75|89.67|86.87|0
1658468100000|2022-07-22 05:35:00|90.27|87.47|90.37|87.57|90.53|87.73|90.22|87.42|0
1658468400000|2022-07-22 05:40:00|90.42|87.62|90.52|87.72|90.52|87.72|90.27|87.47|0
1658468700000|2022-07-22 05:45:00|90.47|87.67|90.42|87.62|90.52|87.72|90.32|87.52|0
1658469000000|2022-07-22 05:50:00|90.37|87.57|90.42|87.62|90.52|87.72|90.32|87.52|0
1658469300000|2022-07-22 05:55:00|90.47|87.67|90.46|87.66|90.52|87.72|90.26|87.46|0
1658469600000|2022-07-22 06:00:00|90.39|87.59|90.36|87.56|90.41|87.61|89.86|87.06|0
1658469900000|2022-07-22 06:05:00|90.31|87.51|90.21|87.41|90.36|87.56|89.91|87.11|0
1658470200000|2022-07-22 06:10:00|90.26|87.46|89.93|87.13|90.36|87.56|89.8|87|0
1658470500000|2022-07-22 06:15:00|89.95|87.15|90.03|87.23|90.1|87.3|89.65|86.85|0
1658470800000|2022-07-22 06:20:00|90|87.2|89.75|86.95|90.08|87.28|89.75|86.95|0
1658471100000|2022-07-22 06:25:00|89.77|86.97|89.59|86.79|90.15|87.35|89.49|86.69|0
1658471400000|2022-07-22 06:30:00|89.54|86.74|89.54|86.74|89.69|86.89|89.24|86.44|0
1658471700000|2022-07-22 06:35:00|89.59|86.79|89.54|86.74|89.61|86.81|89.39|86.59|0
1658472000000|2022-07-22 06:40:00|89.49|86.69|89.18|86.38|89.59|86.79|89.03|86.23|0
1658472300000|2022-07-22 06:45:00|89.23|86.43|88.68|85.88|89.23|86.43|88.53|85.73|0
1658472600000|2022-07-22 06:50:00|88.71|85.91|89.03|86.23|89.23|86.43|88.71|85.91|0
1658472900000|2022-07-22 06:55:00|89|86.2|88.9|86.1|89.18|86.38|88.88|86.08|0
1658473200000|2022-07-22 07:00:00|88.73|85.93|89.21|86.41|90.54|87.74|88.28|85.48|0
1658473500000|2022-07-22 07:05:00|89.16|86.36|88.76|86.36|89.71|87.31|88.76|86.36|0
1658473800000|2022-07-22 07:10:00|88.83|86.43|88.26|85.86|89|86.6|88.26|85.86|0
1658474100000|2022-07-22 07:15:00|87.79|85.39|89.25|86.85|89.25|86.85|87.79|85.39|0
1658474400000|2022-07-22 07:20:00|89.15|86.75|88.55|86.15|89.15|86.75|88.35|85.95|0
1658474700000|2022-07-22 07:25:00|88.5|86.1|89.25|86.85|89.25|86.85|88.25|85.85|0
1658475000000|2022-07-22 07:30:00|89.15|86.75|89.7|87.3|90.08|87.68|88.95|86.55|0
1658475300000|2022-07-22 07:35:00|89.75|87.35|90.5|88.1|90.71|88.31|89.34|86.94|0
1658475600000|2022-07-22 07:40:00|90.55|88.15|90.6|88.2|90.86|88.46|90.25|87.85|0
1658475900000|2022-07-22 07:45:00|90.55|88.15|90.29|87.89|90.57|88.17|90.25|87.85|0
1658476200000|2022-07-22 07:50:00|90.27|87.87|90.14|87.74|90.72|88.32|90.12|87.72|0
1658476500000|2022-07-22 07:55:00|90.17|87.77|89.83|87.43|90.17|87.77|89.43|87.03|0
1658476800000|2022-07-22 08:00:00|89.63|87.23|90.24|87.84|90.54|88.14|89.58|87.18|0
1658477100000|2022-07-22 08:05:00|90.19|87.79|90.54|88.14|90.69|88.29|90.14|87.74|0
1658477400000|2022-07-22 08:10:00|90.56|88.16|89.5|87.1|90.59|88.19|89.5|87.1|0
1658477700000|2022-07-22 08:15:00|89.58|87.18|89.83|87.43|89.83|87.43|89.12|86.72|0
1658478000000|2022-07-22 08:20:00|89.8|87.4|89.9|87.5|90.23|87.83|89.72|87.32|0
1658478300000|2022-07-22 08:25:00|89.87|87.47|89.27|86.87|89.87|87.47|89.27|86.87|0
1658478600000|2022-07-22 08:30:00|89.22|86.82|89.52|87.12|89.82|87.42|89.07|86.67|0
1658478900000|2022-07-22 08:35:00|89.47|87.07|89.11|86.71|89.47|87.07|88.91|86.51|0
1658479200000|2022-07-22 08:40:00|89.06|86.66|89.01|86.61|89.11|86.71|88.41|86.01|0
1658479500000|2022-07-22 08:45:00|89.04|86.64|89.21|86.81|89.28|86.88|88.71|86.31|0
1658479800000|2022-07-22 08:50:00|89.18|86.78|89.11|86.71|89.23|86.83|88.91|86.51|0
1658480100000|2022-07-22 08:55:00|89.06|86.66|89.13|86.73|89.33|86.93|88.98|86.58|0
1658480400000|2022-07-22 09:00:00|89.15|86.75|88.9|86.5|89.28|86.88|88.65|86.25|0
1658480700000|2022-07-22 09:05:00|88.93|86.53|88.72|86.32|88.93|86.53|88.25|85.85|0
1658481000000|2022-07-22 09:10:00|88.7|86.3|88.55|86.15|88.7|86.3|88.15|85.75|0
1658481300000|2022-07-22 09:15:00|88.57|86.17|88.05|85.65|88.57|86.17|87.9|85.5|0
1658481600000|2022-07-22 09:20:00|88.02|85.62|88.29|85.89|88.44|86.04|87.95|85.55|0
1658481900000|2022-07-22 09:25:00|88.32|85.92|88.87|86.47|88.89|86.49|88.29|85.89|0
1658482200000|2022-07-22 09:30:00|88.84|86.44|89.14|86.74|89.14|86.74|88.74|86.34|0
1658482500000|2022-07-22 09:35:00|89.09|86.69|89.21|86.81|89.28|86.88|88.89|86.49|0
1658482800000|2022-07-22 09:40:00|89.23|86.83|89.01|86.61|89.23|86.83|88.88|86.48|0
1658483100000|2022-07-22 09:45:00|89.03|86.63|88.63|86.23|89.13|86.73|88.63|86.23|0
1658483400000|2022-07-22 09:50:00|88.61|86.21|88.63|86.23|88.7|86.3|88.38|85.98|0
1658483700000|2022-07-22 09:55:00|88.65|86.25|89.17|86.77|89.17|86.77|88.58|86.18|0
1658484000000|2022-07-22 10:00:00|89.12|86.72|88.27|85.87|89.17|86.77|88.23|85.83|0
1658484300000|2022-07-22 10:05:00|88.23|85.83|88.57|86.17|88.87|86.47|88.08|85.68|0
1658484600000|2022-07-22 10:10:00|88.6|86.2|88.89|86.49|89.12|86.72|88.55|86.15|0
1658484900000|2022-07-22 10:15:00|88.84|86.44|88.79|86.39|89.22|86.82|88.79|86.39|0
1658485200000|2022-07-22 10:20:00|88.77|86.37|88.99|86.59|89.11|86.71|88.72|86.32|0
1658485500000|2022-07-22 10:25:00|89.06|86.66|88.79|86.39|89.11|86.71|88.76|86.36|0
1658485800000|2022-07-22 10:30:00|88.76|86.36|88.29|85.89|88.91|86.51|88.26|85.86|0
1658486100000|2022-07-22 10:35:00|88.26|85.86|88.21|85.81|88.31|85.91|88.01|85.61|0
1658486400000|2022-07-22 10:40:00|88.18|85.78|87.81|85.41|88.36|85.96|87.76|85.36|0
1658486700000|2022-07-22 10:45:00|87.86|85.46|87.86|85.46|87.86|85.46|87.61|85.21|0
1658487000000|2022-07-22 10:50:00|87.81|85.41|88.1|85.7|88.2|85.8|87.61|85.21|0
1658487300000|2022-07-22 10:55:00|88.15|85.75|88.4|86|88.5|86.1|87.9|85.5|0
1658487600000|2022-07-22 11:00:00|88.45|86.05|88.64|86.24|88.99|86.59|88.3|85.9|0
1658487900000|2022-07-22 11:05:00|88.67|86.27|88.79|86.39|89.09|86.69|88.59|86.19|0
1658488200000|2022-07-22 11:10:00|88.74|86.34|88.08|85.68|88.99|86.59|88.08|85.68|0
1658488500000|2022-07-22 11:15:00|88.1|85.7|88.18|85.78|88.33|85.93|87.88|85.48|0
1658488800000|2022-07-22 11:20:00|88.13|85.73|88.07|85.67|88.22|85.82|87.97|85.57|0
1658489100000|2022-07-22 11:25:00|88.02|85.62|87.62|85.22|88.07|85.67|87.62|85.22|0
1658489400000|2022-07-22 11:30:00|87.58|85.18|87.9|85.5|88.12|85.72|87.53|85.13|0
1658489700000|2022-07-22 11:35:00|87.92|85.52|87.62|85.22|88.12|85.72|87.57|85.17|0
1658490000000|2022-07-22 11:40:00|87.67|85.27|87.32|84.92|87.67|85.27|87.07|84.67|0
1658490300000|2022-07-22 11:45:00|87.27|84.87|87.17|84.77|87.47|85.07|86.88|84.48|0
1658490600000|2022-07-22 11:50:00|87.22|84.82|86.87|84.47|87.27|84.87|86.87|84.47|0
1658490900000|2022-07-22 11:55:00|86.82|84.42|86.62|84.22|87.02|84.62|86.53|84.13|0
1658491200000|2022-07-22 12:00:00|86.67|84.27|87.21|84.81|87.34|84.94|86.67|84.27|0
1658491500000|2022-07-22 12:05:00|87.26|84.86|86.47|84.07|87.98|85.58|86.32|83.92|0
1658491800000|2022-07-22 12:10:00|86.52|84.12|86.17|83.77|86.62|84.22|86.17|83.77|0
1658492100000|2022-07-22 12:15:00|86.22|83.82|85.78|83.38|86.25|83.85|85.73|83.33|0
1658492400000|2022-07-22 12:20:00|85.83|83.43|85.73|83.33|86.02|83.62|85.63|83.23|0
1658492700000|2022-07-22 12:25:00|85.68|83.28|86.21|83.81|86.26|83.86|85.68|83.28|0
1658493000000|2022-07-22 12:30:00|86.26|83.86|86.11|83.71|86.31|83.91|85.82|83.42|0
1658493300000|2022-07-22 12:35:00|86.16|83.76|87.01|84.61|87.01|84.61|86.02|83.62|0
1658493600000|2022-07-22 12:40:00|87.06|84.66|86.91|84.51|87.33|84.93|86.81|84.41|0
1658493900000|2022-07-22 12:45:00|86.96|84.56|86.62|84.22|86.96|84.56|86.47|84.07|0
1658494200000|2022-07-22 12:50:00|86.67|84.27|86.71|84.31|86.91|84.51|86.56|84.16|0
1658494500000|2022-07-22 12:55:00|86.76|84.36|86.91|84.51|87.06|84.66|86.76|84.36|0
1658494800000|2022-07-22 13:00:00|86.86|84.46|86.66|84.26|87|84.6|86.46|84.06|0
1658495100000|2022-07-22 13:05:00|86.71|84.31|86.56|84.16|86.76|84.36|86.22|83.82|0
1658495400000|2022-07-22 13:10:00|86.51|84.11|85.97|83.57|86.56|84.16|85.87|83.47|0
1658495700000|2022-07-22 13:15:00|86.02|83.62|86.16|83.76|86.26|83.86|85.97|83.57|0
1658496000000|2022-07-22 13:20:00|86.11|83.71|85.6|83.2|86.16|83.76|85.48|83.08|0
1658496300000|2022-07-22 13:25:00|85.62|83.22|85.53|83.13|85.87|83.47|85.48|83.08|0
1658496600000|2022-07-22 13:30:00|85.72|83.32|87.22|84.82|87.26|84.86|84.46|82.06|0
1658496900000|2022-07-22 13:35:00|87.26|84.86|83.94|81.54|87.86|85.46|83.2|80.8|0
1658497200000|2022-07-22 13:40:00|83.85|81.45|85.17|82.77|85.41|83.01|83.66|81.26|0
1658497500000|2022-07-22 13:45:00|84.73|82.33|84.97|82.57|86.57|84.17|84.54|82.14|0
1658497800000|2022-07-22 13:50:00|85.12|82.72|86.18|83.78|86.57|84.17|83.73|81.33|0
1658498100000|2022-07-22 13:55:00|86.37|83.97|87.89|85.49|87.89|85.49|86.37|83.97|0
1658498400000|2022-07-22 14:00:00|87.84|85.44|87.86|85.46|88.94|86.54|86.55|84.15|0
1658498700000|2022-07-22 14:05:00|87.91|85.51|88.95|86.55|89.31|86.91|87.76|85.36|0
1658499000000|2022-07-22 14:10:00|89.05|86.65|86.82|84.42|89.05|86.65|86.73|84.33|0
1658499300000|2022-07-22 14:15:00|86.87|84.47|86.24|83.84|86.87|84.47|85.99|83.59|0
1658499600000|2022-07-22 14:20:00|86.28|83.88|86.72|84.32|87.72|85.32|85.94|83.54|0
1658499900000|2022-07-22 14:25:00|86.77|84.37|86.32|83.92|87.9|85.5|86.28|83.88|0
1658500200000|2022-07-22 14:30:00|86.37|83.97|86.81|84.41|86.91|84.51|85.76|83.36|0
1658500500000|2022-07-22 14:35:00|86.76|84.36|86.96|84.56|87.35|84.95|86.47|84.07|0
1658500800000|2022-07-22 14:40:00|87.06|84.66|86.71|84.31|87.4|85|85.88|83.48|0
1658501100000|2022-07-22 14:45:00|86.76|84.36|86.51|84.11|87.05|84.65|86.12|83.72|0
1658501400000|2022-07-22 14:50:00|86.46|84.06|85.34|82.94|86.8|84.4|85.1|82.7|0
1658501700000|2022-07-22 14:55:00|85.29|82.89|86.38|83.98|86.47|84.07|85.05|82.65|0
1658502000000|2022-07-22 15:00:00|86.43|84.03|87.79|85.39|87.79|85.39|84.88|82.48|0
1658502300000|2022-07-22 15:05:00|87.93|85.53|87.24|84.84|88.03|85.63|86.94|84.54|0
1658502600000|2022-07-22 15:10:00|87.29|84.89|86.64|84.24|87.34|84.94|86.5|84.1|0
1658502900000|2022-07-22 15:15:00|86.6|84.2|87.13|84.73|87.78|85.38|86.6|84.2|0
1658503200000|2022-07-22 15:20:00|87.18|84.78|89.48|87.08|89.48|87.08|87.13|84.73|0
1658503500000|2022-07-22 15:25:00|89.45|87.05|89.05|86.65|89.61|87.21|88.2|85.8|0
1658503800000|2022-07-22 15:30:00|89.1|86.7|90.46|88.06|90.62|88.22|88.7|86.3|0
1658504100000|2022-07-22 15:35:00|90.51|88.11|91.08|88.68|92.21|89.81|90.21|87.81|0
1658504400000|2022-07-22 15:40:00|91.18|88.78|90.76|88.36|92.05|89.65|90.31|87.91|0
1658504700000|2022-07-22 15:45:00|90.71|88.31|90.35|87.95|91.17|88.77|90.19|87.79|0
1658505000000|2022-07-22 15:50:00|90.4|88|89.68|87.28|90.76|88.36|89.51|87.11|0
1658505300000|2022-07-22 15:55:00|89.73|87.33|89.83|87.43|90.65|88.25|89.73|87.33|0
1658505600000|2022-07-22 16:00:00|89.93|87.53|90.54|88.14|90.85|88.45|89.22|86.82|0
1658505900000|2022-07-22 16:05:00|90.44|88.04|91.11|88.71|91.16|88.76|90.29|87.89|0
1658506200000|2022-07-22 16:10:00|91.21|88.81|92.03|89.63|92.45|90.05|91.21|88.81|0
1658506500000|2022-07-22 16:15:00|92.09|89.69|91.49|89.09|92.09|89.69|90.9|88.5|0
1658506800000|2022-07-22 16:20:00|91.41|89.01|91.98|89.58|92.08|89.68|91.31|88.91|0
1658507100000|2022-07-22 16:25:00|91.87|89.47|91.41|89.01|92.6|90.2|91.05|88.65|0
1658507400000|2022-07-22 16:30:00|91.35|88.95|89.92|87.52|91.46|89.06|89.82|87.42|0
1658507700000|2022-07-22 16:35:00|89.97|87.57|90.94|88.54|91.2|88.8|89.92|87.52|0
1658508000000|2022-07-22 16:40:00|90.89|88.49|91.71|89.31|91.84|89.44|90.58|88.18|0
1658508300000|2022-07-22 16:45:00|91.76|89.36|91.42|89.02|91.92|89.52|90.78|88.38|0
1658508600000|2022-07-22 16:50:00|91.5|89.1|91.39|88.99|91.5|89.1|90.88|88.48|0
1658508900000|2022-07-22 16:55:00|91.34|88.94|92.01|89.61|92.27|89.87|91.03|88.63|0
1658509200000|2022-07-22 17:00:00|92.06|89.66|93.11|90.71|93.26|90.86|92.01|89.61|0
1658509500000|2022-07-22 17:05:00|93.16|90.76|92.1|89.7|93.16|90.76|91.58|89.18|0
1658509800000|2022-07-22 17:10:00|92.15|89.75|93.43|91.03|93.43|91.03|92|89.6|0
1658510100000|2022-07-22 17:15:00|93.41|91.01|93.98|91.58|94.09|91.69|92.88|90.48|0
1658510400000|2022-07-22 17:20:00|93.88|91.48|94.71|92.31|94.71|92.31|93.45|91.05|0
1658510700000|2022-07-22 17:25:00|94.77|92.37|94.34|91.94|94.87|92.47|94.05|91.65|0
1658511000000|2022-07-22 17:30:00|94.44|92.04|95.56|93.16|95.56|93.16|94.44|92.04|0
1658511300000|2022-07-22 17:35:00|95.61|93.21|95.12|92.72|96.31|93.91|95.03|92.63|0
1658511600000|2022-07-22 17:40:00|95.07|92.67|94.99|92.59|96.03|93.63|94.85|92.45|0
1658511900000|2022-07-22 17:45:00|94.96|92.56|95.01|92.61|95.44|93.04|94.42|92.02|0
1658512200000|2022-07-22 17:50:00|95.12|92.72|95.38|92.98|95.86|93.46|95.06|92.66|0
1658512500000|2022-07-22 17:55:00|95.43|93.03|93.9|91.5|95.43|93.03|93.74|91.34|0
1658512800000|2022-07-22 18:00:00|93.95|91.55|95.72|93.32|95.82|93.42|93.74|91.34|0
1658513100000|2022-07-22 18:05:00|95.66|93.26|95.93|93.53|96.04|93.64|95.18|92.78|0
1658513400000|2022-07-22 18:10:00|95.98|93.58|96.67|94.27|97.32|94.92|95.87|93.47|0
1658513700000|2022-07-22 18:15:00|96.56|94.16|95.4|93|96.61|94.21|95.26|92.86|0
1658514000000|2022-07-22 18:20:00|95.48|93.08|95.96|93.56|96.01|93.61|95.37|92.97|0
1658514300000|2022-07-22 18:25:00|96.01|93.61|95.69|93.29|96.5|94.1|95.53|93.13|0
1658514600000|2022-07-22 18:30:00|95.8|93.4|95.31|92.91|96.77|94.37|94.8|92.4|0
1658514900000|2022-07-22 18:35:00|95.26|92.86|95.63|93.23|96.25|93.85|94.88|92.48|0
1658515200000|2022-07-22 18:40:00|95.68|93.28|96.22|93.82|96.33|93.93|95.68|93.28|0
1658515500000|2022-07-22 18:45:00|96.28|93.88|95.41|93.01|96.38|93.98|95.41|93.01|0
1658515800000|2022-07-22 18:50:00|95.52|93.12|95.01|92.61|95.89|93.49|94.77|92.37|0
1658516100000|2022-07-22 18:55:00|94.98|92.58|94.33|91.45|95.68|92.8|93.9|91.02|0
1658516400000|2022-07-22 19:00:00|94.38|91.5|93.76|91.36|94.81|91.93|93.5|90.83|0
1658516700000|2022-07-22 19:05:00|93.87|91.47|94.51|92.11|94.72|92.32|93.55|91.15|0
1658517000000|2022-07-22 19:10:00|94.35|91.95|92.39|89.99|94.61|92.21|92.39|89.99|0
1658517300000|2022-07-22 19:15:00|92.18|89.78|93.02|90.62|93.1|90.7|92.18|89.78|0
1658517600000|2022-07-22 19:20:00|93.07|90.67|91.57|89.17|93.34|90.94|91.57|89.17|0
1658517900000|2022-07-22 19:25:00|91.52|89.12|91.46|89.06|92.56|90.16|91.41|89.01|0
1658518200000|2022-07-22 19:30:00|91.41|89.01|92.4|90|92.4|90|91.31|88.91|0
1658518500000|2022-07-22 19:35:00|92.45|90.05|93.76|91.36|93.86|91.46|92.29|89.89|0
1658518800000|2022-07-22 19:40:00|93.7|91.3|93.86|91.46|93.86|91.46|93.02|90.62|0
1658519100000|2022-07-22 19:45:00|93.7|91.3|93.86|91.46|94.66|92.26|93.12|90.72|0
1658519400000|2022-07-22 19:50:00|93.38|90.98|93.22|90.82|93.96|91.56|92.7|90.3|0
1658519700000|2022-07-22 19:55:00|93.17|90.77|90.83|88.43|93.17|90.77|90.83|88.43|0
1658520000000|2022-07-22 20:00:00|90.98|88.58|91.81|89.41|92.28|89.88|90.98|88.58|0
1658520300000|2022-07-22 20:05:00|91.86|89.46|91.39|88.99|92.02|89.62|91.34|88.94|0
1658520600000|2022-07-22 20:10:00|91.44|89.04|91.49|89.09|91.86|89.46|91.44|89.04|0
1658708100000|2022-07-25 00:15:00|92.45|89.65|92.17|89.37|92.51|89.71|91.78|88.98|0
1658708400000|2022-07-25 00:20:00|92.14|89.34|91.83|89.03|92.24|89.44|91.72|88.92|0
1658708700000|2022-07-25 00:25:00|91.77|88.97|92.13|89.33|92.19|89.39|91.67|88.87|0
1658709000000|2022-07-25 00:30:00|92.08|89.28|92.45|89.65|92.45|89.65|91.93|89.13|0
1658709300000|2022-07-25 00:35:00|92.39|89.59|93.1|90.3|93.1|90.3|92.37|89.57|0
1658709600000|2022-07-25 00:40:00|93.12|90.32|93.07|90.27|93.54|90.74|92.94|90.14|0
1658709900000|2022-07-25 00:45:00|93.02|90.22|93.33|90.53|93.41|90.61|92.86|90.06|0
1658710200000|2022-07-25 00:50:00|93.38|90.58|93.33|90.53|93.57|90.77|93.17|90.37|0
1658710500000|2022-07-25 00:55:00|93.25|90.45|93.39|90.59|93.91|91.11|92.92|90.12|0
1658710800000|2022-07-25 01:00:00|93.42|90.62|93.66|90.86|93.82|91.02|93.18|90.38|0
1658711100000|2022-07-25 01:05:00|93.6|90.8|93.39|90.59|93.71|90.91|93.28|90.48|0
1658711400000|2022-07-25 01:10:00|93.42|90.62|93.33|90.53|93.49|90.69|93.23|90.43|0
1658711700000|2022-07-25 01:15:00|93.39|90.59|92.8|90|93.65|90.85|92.7|89.9|0
1658712000000|2022-07-25 01:20:00|92.75|89.95|93.12|90.32|93.12|90.32|92.7|89.9|0
1658712300000|2022-07-25 01:25:00|93.17|90.37|93.17|90.37|93.3|90.5|92.91|90.11|0
1658712600000|2022-07-25 01:30:00|93.25|90.45|93.51|90.71|93.75|90.95|93.14|90.34|0
1658712900000|2022-07-25 01:35:00|93.48|90.68|93.32|90.52|93.53|90.73|93.06|90.26|0
1658713200000|2022-07-25 01:40:00|93.27|90.47|93.37|90.57|93.8|91|93.27|90.47|0
1658713500000|2022-07-25 01:45:00|93.45|90.65|93.58|90.78|93.63|90.83|93.21|90.41|0
1658713800000|2022-07-25 01:50:00|93.61|90.81|93.47|90.67|93.9|91.1|93.45|90.65|0
1658714100000|2022-07-25 01:55:00|93.53|90.73|93.47|90.67|93.58|90.78|93.21|90.41|0
1658714400000|2022-07-25 02:00:00|93.5|90.7|93.04|90.24|93.58|90.78|92.78|89.98|0
1658714700000|2022-07-25 02:05:00|92.99|90.19|93.36|90.56|93.47|90.67|92.89|90.09|0
1658715000000|2022-07-25 02:10:00|93.41|90.61|92.99|90.19|93.52|90.72|92.96|90.16|0
1658715300000|2022-07-25 02:15:00|92.88|90.08|93.2|90.4|93.38|90.58|92.72|89.92|0
1658715600000|2022-07-25 02:20:00|93.14|90.34|93.19|90.39|93.25|90.45|92.93|90.13|0
1658715900000|2022-07-25 02:25:00|93.14|90.34|93.09|90.29|93.25|90.45|93.01|90.21|0
1658716200000|2022-07-25 02:30:00|93.06|90.26|93.22|90.42|93.3|90.5|92.93|90.13|0
1658716500000|2022-07-25 02:35:00|93.19|90.39|93.06|90.26|93.24|90.44|93.03|90.23|0
1658716800000|2022-07-25 02:40:00|93.08|90.28|92.66|89.86|93.13|90.33|92.66|89.86|0
1658717100000|2022-07-25 02:45:00|92.71|89.91|92.76|89.96|92.97|90.17|92.71|89.91|0
1658717400000|2022-07-25 02:50:00|92.73|89.93|92.39|89.59|92.76|89.96|92.13|89.33|0
1658717700000|2022-07-25 02:55:00|92.42|89.62|92.34|89.54|92.44|89.64|92.28|89.48|0
1658718000000|2022-07-25 03:00:00|92.31|89.51|92.54|89.74|92.54|89.74|92.28|89.48|0
1658718300000|2022-07-25 03:05:00|92.52|89.72|92.12|89.32|92.57|89.77|92.12|89.32|0
1658718600000|2022-07-25 03:10:00|92.1|89.3|92.38|89.58|92.43|89.63|92.07|89.27|0
1658718900000|2022-07-25 03:15:00|92.33|89.53|92.22|89.42|92.38|89.58|92.17|89.37|0
1658719200000|2022-07-25 03:20:00|92.2|89.4|92.74|89.94|92.8|90|92.2|89.4|0
1658719500000|2022-07-25 03:25:00|92.69|89.89|92.85|90.05|92.9|90.1|92.48|89.68|0
1658719800000|2022-07-25 03:30:00|92.79|89.99|92.53|89.73|92.85|90.05|92.42|89.62|0
1658720100000|2022-07-25 03:35:00|92.58|89.78|92.32|89.52|92.69|89.89|92.19|89.39|0
1658720400000|2022-07-25 03:40:00|92.37|89.57|92.31|89.51|92.58|89.78|92.31|89.51|0
1658720700000|2022-07-25 03:45:00|92.39|89.59|92.15|89.35|92.42|89.62|92.1|89.3|0
1658721000000|2022-07-25 03:50:00|92.18|89.38|91.79|88.99|92.21|89.41|91.79|88.99|0
1658721300000|2022-07-25 03:55:00|91.84|89.04|91.73|88.93|91.94|89.14|91.68|88.88|0
1658721600000|2022-07-25 04:00:00|91.78|88.98|91.94|89.14|92.04|89.24|91.76|88.96|0
1658721900000|2022-07-25 04:05:00|91.96|89.16|91.83|89.03|92.04|89.24|91.83|89.03|0
1658722200000|2022-07-25 04:10:00|91.88|89.08|91.98|89.18|92.04|89.24|91.83|89.03|0
1658722500000|2022-07-25 04:15:00|92.04|89.24|92.03|89.23|92.19|89.39|91.98|89.18|0
1658722800000|2022-07-25 04:20:00|91.98|89.18|91.93|89.13|91.98|89.18|91.93|89.13|0
1658723100000|2022-07-25 04:25:00|91.98|89.18|91.87|89.07|91.98|89.18|91.77|88.97|0
1658723400000|2022-07-25 04:30:00|91.9|89.1|91.48|88.68|91.93|89.13|91.45|88.65|0
1658723700000|2022-07-25 04:35:00|91.51|88.71|91.61|88.81|91.66|88.86|91.45|88.65|0
1658724000000|2022-07-25 04:40:00|91.63|88.83|91.66|88.86|91.71|88.91|91.55|88.75|0
1658724300000|2022-07-25 04:45:00|91.68|88.88|91.6|88.8|91.92|89.12|91.55|88.75|0
1658724600000|2022-07-25 04:50:00|91.71|88.91|91.81|89.01|92.02|89.22|91.71|88.91|0
1658724900000|2022-07-25 04:55:00|91.84|89.04|91.99|89.19|92.02|89.22|91.76|88.96|0
1658725200000|2022-07-25 05:00:00|92.07|89.27|92.12|89.32|92.17|89.37|91.86|89.06|0
1658725500000|2022-07-25 05:05:00|92.17|89.37|91.8|89|92.27|89.47|91.75|88.95|0
1658725800000|2022-07-25 05:10:00|91.85|89.05|92.16|89.36|92.27|89.47|91.85|89.05|0
1658726100000|2022-07-25 05:15:00|92.22|89.42|92.42|89.62|92.53|89.73|92.19|89.39|0
1658726400000|2022-07-25 05:20:00|92.45|89.65|92.32|89.52|92.48|89.68|92.27|89.47|0
1658726700000|2022-07-25 05:25:00|92.37|89.57|92.31|89.51|92.58|89.78|92.31|89.51|0
1658727000000|2022-07-25 05:30:00|92.37|89.57|92.52|89.72|92.68|89.88|92.37|89.57|0
1658727300000|2022-07-25 05:35:00|92.55|89.75|92.23|89.43|92.57|89.77|92.05|89.25|0
1658727600000|2022-07-25 05:40:00|92.2|89.4|93.4|90.6|93.4|90.6|92.2|89.4|0
1658727900000|2022-07-25 05:45:00|93.34|90.54|93.5|90.7|93.55|90.75|93.24|90.44|0
1658728200000|2022-07-25 05:50:00|93.55|90.75|93.52|90.72|93.76|90.96|93.44|90.64|0
1658728500000|2022-07-25 05:55:00|93.55|90.75|93.18|90.38|93.6|90.8|92.92|90.12|0
1658728800000|2022-07-25 06:00:00|93.15|90.35|92.76|89.96|93.23|90.43|92.76|89.96|0
1658729100000|2022-07-25 06:05:00|92.7|89.9|92.54|89.74|92.86|90.06|92.54|89.74|0
1658729400000|2022-07-25 06:10:00|92.52|89.72|92.18|89.38|92.7|89.9|92.13|89.33|0
1658729700000|2022-07-25 06:15:00|92.23|89.43|92.75|89.95|92.8|90|92.12|89.32|0
1658730000000|2022-07-25 06:20:00|92.78|89.98|93.17|90.37|93.22|90.42|92.78|89.98|0
1658730300000|2022-07-25 06:25:00|93.22|90.42|93.43|90.63|93.59|90.79|93.11|90.31|0
1658730600000|2022-07-25 06:30:00|93.45|90.65|93|90.2|93.53|90.73|92.79|89.99|0
1658730900000|2022-07-25 06:35:00|93.06|90.26|93.11|90.31|93.34|90.54|92.87|90.07|0
1658731200000|2022-07-25 06:40:00|93.16|90.36|93.16|90.36|93.37|90.57|93.1|90.3|0
1658731500000|2022-07-25 06:45:00|93.1|90.3|92.87|90.07|93.15|90.35|92.87|90.07|0
1658731800000|2022-07-25 06:50:00|92.81|90.01|92.63|89.83|92.87|90.07|92.6|89.8|0
1658732100000|2022-07-25 06:55:00|92.65|89.85|92.39|89.59|92.83|90.03|92.31|89.51|0
1658732400000|2022-07-25 07:00:00|92.36|89.56|91.84|89.04|92.83|90.03|91.68|88.88|0
1658732700000|2022-07-25 07:05:00|91.69|89.29|92.32|89.92|93.42|91.02|91.69|89.29|0
1658733000000|2022-07-25 07:10:00|92.27|89.87|92.21|89.81|92.55|90.15|92.03|89.63|0
1658733300000|2022-07-25 07:15:00|92.26|89.86|93.07|90.67|93.15|90.75|92.06|89.66|0
1658733600000|2022-07-25 07:20:00|93.1|90.7|93.39|90.99|94.71|92.31|93.1|90.7|0
1658733900000|2022-07-25 07:25:00|93.44|91.04|93.3|90.9|93.54|91.14|92.91|90.51|0
1658734200000|2022-07-25 07:30:00|93.41|91.01|93.17|90.77|93.88|91.48|93.07|90.67|0
1658734500000|2022-07-25 07:35:00|93.14|90.74|93.3|90.9|93.7|91.3|93.04|90.64|0
1658734800000|2022-07-25 07:40:00|93.25|90.85|92.72|90.32|93.64|91.24|92.51|90.11|0
1658735100000|2022-07-25 07:45:00|92.77|90.37|92.72|90.32|92.77|90.37|92.33|89.93|0
1658735400000|2022-07-25 07:50:00|92.66|90.26|93.03|90.63|93.13|90.73|92.56|90.16|0
1658735700000|2022-07-25 07:55:00|93|90.6|93.18|90.78|93.24|90.84|92.71|90.31|0
1658736000000|2022-07-25 08:00:00|93.13|90.73|92.76|90.36|93.26|90.86|92.45|90.05|0
1658736300000|2022-07-25 08:05:00|92.81|90.41|91.92|89.52|92.87|90.47|91.77|89.37|0
1658736600000|2022-07-25 08:10:00|91.98|89.58|92.49|90.09|92.73|90.33|91.77|89.37|0
1658736900000|2022-07-25 08:15:00|92.6|90.2|91.97|89.57|92.6|90.2|91.61|89.21|0
1658737200000|2022-07-25 08:20:00|92.02|89.62|91.45|89.05|92.13|89.73|91.4|89|0
1658737500000|2022-07-25 08:25:00|91.5|89.1|91.79|89.39|91.86|89.46|91.4|89|0
1658737800000|2022-07-25 08:30:00|91.76|89.36|91.47|89.07|91.96|89.56|91.45|89.05|0
1658738100000|2022-07-25 08:35:00|91.58|89.18|90.26|87.86|91.6|89.2|90.16|87.76|0
1658738400000|2022-07-25 08:40:00|90.21|87.81|90.62|88.22|90.62|88.22|90|87.6|0
1658738700000|2022-07-25 08:45:00|90.57|88.17|90.46|88.06|90.61|88.21|90.1|87.7|0
1658739000000|2022-07-25 08:50:00|90.41|88.01|90.38|87.98|90.56|88.16|90.18|87.78|0
1658739300000|2022-07-25 08:55:00|90.41|88.01|90.46|88.06|90.56|88.16|90.35|87.95|0
1658739600000|2022-07-25 09:00:00|90.48|88.08|90.33|87.93|90.61|88.21|90.28|87.88|0
1658739900000|2022-07-25 09:05:00|90.35|87.95|89.89|87.49|90.35|87.95|89.43|87.03|0
1658740200000|2022-07-25 09:10:00|89.86|87.46|89.81|87.41|90.04|87.64|89.63|87.23|0
1658740500000|2022-07-25 09:15:00|89.84|87.44|89.58|87.18|90.04|87.64|89.58|87.18|0
1658740800000|2022-07-25 09:20:00|89.61|87.21|89.17|86.77|89.76|87.36|89.07|86.67|0
1658741100000|2022-07-25 09:25:00|89.22|86.82|89.6|87.2|89.63|87.23|89.17|86.77|0
1658741400000|2022-07-25 09:30:00|89.57|87.17|89.47|87.07|91.2|88.8|89.35|86.95|0
1658741700000|2022-07-25 09:35:00|89.5|87.1|89.42|87.02|89.57|87.17|89.02|86.62|0
1658742000000|2022-07-25 09:40:00|89.39|86.99|89.31|86.91|89.42|87.02|89.11|86.71|0
1658742300000|2022-07-25 09:45:00|89.26|86.86|88.93|86.53|89.52|87.12|88.91|86.51|0
1658742600000|2022-07-25 09:50:00|89.01|86.61|88.81|86.41|89.26|86.86|88.7|86.3|0
1658742900000|2022-07-25 09:55:00|88.8|86.4|88.35|85.95|88.8|86.4|88.35|85.95|0
1658743200000|2022-07-25 10:00:00|88.3|85.9|88.85|86.45|88.9|86.5|88.3|85.9|0
1658743500000|2022-07-25 10:05:00|88.8|86.4|88.9|86.5|89|86.6|88.8|86.4|0
1658743800000|2022-07-25 10:10:00|88.92|86.52|88.44|86.04|88.92|86.52|88.44|86.04|0
1658744100000|2022-07-25 10:15:00|88.47|86.07|88.42|86.02|88.47|86.07|88.14|85.74|0
1658744400000|2022-07-25 10:20:00|88.39|85.99|88.29|85.89|88.59|86.19|88.26|85.86|0
1658744700000|2022-07-25 10:25:00|88.34|85.94|88.39|85.99|88.51|86.11|88.24|85.84|0
1658745000000|2022-07-25 10:30:00|88.44|86.04|88.71|86.31|88.79|86.39|88.36|85.96|0
1658745300000|2022-07-25 10:35:00|88.74|86.34|88.48|86.08|88.74|86.34|88.48|86.08|0
1658745600000|2022-07-25 10:40:00|88.51|86.11|88.73|86.33|88.83|86.43|88.43|86.03|0
1658745900000|2022-07-25 10:45:00|88.68|86.28|88.43|86.03|88.68|86.28|88.33|85.93|0
1658746200000|2022-07-25 10:50:00|88.45|86.05|88.12|85.72|88.48|86.08|88.07|85.67|0
1658746500000|2022-07-25 10:55:00|88.22|85.82|87.95|85.55|88.27|85.87|87.92|85.52|0
1658746800000|2022-07-25 11:00:00|88.07|85.67|88.62|86.22|88.72|86.32|88.07|85.67|0
1658747100000|2022-07-25 11:05:00|88.57|86.17|88.32|85.92|88.62|86.22|88.29|85.89|0
1658747400000|2022-07-25 11:10:00|88.37|85.97|88.21|85.81|88.47|86.07|88.06|85.66|0
1658747700000|2022-07-25 11:15:00|88.26|85.86|88.21|85.81|88.31|85.91|88.16|85.76|0
1658748000000|2022-07-25 11:20:00|88.19|85.79|87.61|85.21|88.19|85.79|87.46|85.06|0
1658748300000|2022-07-25 11:25:00|87.64|85.24|87.86|85.46|88.01|85.61|87.46|85.06|0
1658748600000|2022-07-25 11:30:00|87.91|85.51|87.8|85.4|88.01|85.61|87.41|85.01|0
1658748900000|2022-07-25 11:35:00|87.75|85.35|88.03|85.63|88.1|85.7|87.75|85.35|0
1658749200000|2022-07-25 11:40:00|88.05|85.65|88.5|86.1|88.5|86.1|87.85|85.45|0
1658749500000|2022-07-25 11:45:00|88.45|86.05|88.95|86.55|89.15|86.75|88.3|85.9|0
1658749800000|2022-07-25 11:50:00|88.9|86.5|88.72|86.32|88.9|86.5|88.35|85.95|0
1658750100000|2022-07-25 11:55:00|88.75|86.35|88.64|86.24|88.92|86.52|88.54|86.14|0
1658750400000|2022-07-25 12:00:00|88.59|86.19|88.47|86.07|88.62|86.22|88.29|85.89|0
1658750700000|2022-07-25 12:05:00|88.42|86.02|88.29|85.89|88.74|86.34|88.24|85.84|0
1658751000000|2022-07-25 12:10:00|88.31|85.91|88.44|86.04|88.49|86.09|88.14|85.74|0
1658751300000|2022-07-25 12:15:00|88.34|85.94|88.38|85.98|88.79|86.39|88.28|85.88|0
1658751600000|2022-07-25 12:20:00|88.33|85.93|88.08|85.68|88.43|86.03|88.08|85.68|0
1658751900000|2022-07-25 12:25:00|88.11|85.71|88.63|86.23|88.68|86.28|88.03|85.63|0
1658752200000|2022-07-25 12:30:00|88.61|86.21|88.58|86.18|88.88|86.48|88.48|86.08|0
1658752500000|2022-07-25 12:35:00|88.68|86.28|89.58|87.18|89.69|87.29|88.68|86.28|0
1658752800000|2022-07-25 12:40:00|89.64|87.24|89.33|86.93|89.89|87.49|89.18|86.78|0
1658753100000|2022-07-25 12:45:00|89.38|86.98|89.68|87.28|89.73|87.33|89.33|86.93|0
1658753400000|2022-07-25 12:50:00|89.63|87.23|89.78|87.38|89.99|87.59|89.53|87.13|0
1658753700000|2022-07-25 12:55:00|89.73|87.33|89.47|87.07|89.73|87.33|89.17|86.77|0
1658754000000|2022-07-25 13:00:00|89.42|87.02|89.27|86.87|89.52|87.12|89.12|86.72|0
1658754300000|2022-07-25 13:05:00|89.32|86.92|89.72|87.32|89.72|87.32|89.27|86.87|0
1658754600000|2022-07-25 13:10:00|89.67|87.27|90.38|87.98|90.49|88.09|89.57|87.17|0
1658754900000|2022-07-25 13:15:00|90.33|87.93|89.87|87.47|90.38|87.98|89.87|87.47|0
1658755200000|2022-07-25 13:20:00|89.82|87.42|90.17|87.77|90.17|87.77|89.77|87.37|0
1658755500000|2022-07-25 13:25:00|90.15|87.75|90.89|88.49|90.89|88.49|90.07|87.67|0
1658755800000|2022-07-25 13:30:00|90.84|88.44|92.54|90.14|92.65|90.25|90.53|88.13|0
1658756100000|2022-07-25 13:35:00|92.44|90.04|92.09|89.69|93.59|91.19|91.74|89.34|0
1658756400000|2022-07-25 13:40:00|91.98|89.58|88.83|86.43|92.09|89.69|88.53|86.13|0
1658756700000|2022-07-25 13:45:00|88.89|86.49|89.81|87.41|90.27|87.87|88.68|86.28|0
1658757000000|2022-07-25 13:50:00|89.86|87.46|89.86|87.46|89.96|87.56|88.53|86.13|0
1658757300000|2022-07-25 13:55:00|89.81|87.41|89.15|86.75|90.01|87.61|88.03|85.63|0
1658757600000|2022-07-25 14:00:00|89.09|86.69|89.09|86.69|89.25|86.85|88.38|85.98|0
1658757900000|2022-07-25 14:05:00|88.99|86.59|89.45|87.05|90.64|88.24|88.84|86.44|0
1658758200000|2022-07-25 14:10:00|89.5|87.1|89.6|87.2|89.6|87.2|88.65|86.25|0
1658758500000|2022-07-25 14:15:00|89.75|87.35|90.84|88.44|91.2|88.8|89.6|87.2|0
1658758800000|2022-07-25 14:20:00|90.79|88.39|90.42|88.02|90.94|88.54|89.8|87.4|0
1658759100000|2022-07-25 14:25:00|90.21|87.81|90.94|88.54|92.67|90.27|89.9|87.5|0
1658759400000|2022-07-25 14:30:00|91.02|88.62|91.61|89.21|91.88|89.48|90.52|88.12|0
1658759700000|2022-07-25 14:35:00|91.56|89.16|91.19|88.79|92.4|90|91.04|88.64|0
1658760000000|2022-07-25 14:40:00|91.43|89.03|89.63|87.23|91.77|89.37|89.42|87.02|0
1658760300000|2022-07-25 14:45:00|89.73|87.33|89.42|87.02|89.88|87.48|89.06|86.66|0
1658760600000|2022-07-25 14:50:00|89.47|87.07|89.52|87.12|89.83|87.43|88.95|86.55|0
1658760900000|2022-07-25 14:55:00|89.57|87.17|90.29|87.89|90.29|87.89|88.65|86.25|0
1658761200000|2022-07-25 15:00:00|90.39|87.99|89.63|87.23|90.39|87.99|89.06|86.66|0
1658761500000|2022-07-25 15:05:00|89.6|87.2|89.27|86.87|89.93|87.53|88.86|86.46|0
1658761800000|2022-07-25 15:10:00|89.21|86.81|90.9|88.5|91.28|88.88|88.96|86.56|0
1658762100000|2022-07-25 15:15:00|91.01|88.61|90.54|88.14|91.42|89.02|90.38|87.98|0
1658762400000|2022-07-25 15:20:00|90.49|88.09|89.81|87.41|90.49|88.09|89.61|87.21|0
1658762700000|2022-07-25 15:25:00|89.86|87.46|88.99|86.59|90.53|88.13|88.89|86.49|0
1658763000000|2022-07-25 15:30:00|88.97|86.57|88.8|86.4|89.35|86.95|88.13|85.73|0
1658763300000|2022-07-25 15:35:00|88.74|86.34|89.15|86.75|89.25|86.85|88.44|86.04|0
1658763600000|2022-07-25 15:40:00|89.1|86.7|88.99|86.59|89.3|86.9|88.84|86.44|0
1658763900000|2022-07-25 15:45:00|89.1|86.7|88.79|86.39|89.1|86.7|88.18|85.78|0
1658764200000|2022-07-25 15:50:00|88.89|86.49|88.74|86.34|89.45|87.05|88.74|86.34|0
1658764500000|2022-07-25 15:55:00|88.79|86.39|88.88|86.48|89.29|86.89|88.63|86.23|0
1658764800000|2022-07-25 16:00:00|88.94|86.54|88.53|86.13|89.65|87.25|88.48|86.08|0
1658765100000|2022-07-25 16:05:00|88.58|86.18|89.39|86.99|89.39|86.99|88.53|86.13|0
1658765400000|2022-07-25 16:10:00|89.59|87.19|90.78|88.38|90.93|88.53|89.39|86.99|0
1658765700000|2022-07-25 16:15:00|90.72|88.32|90.77|88.37|91.35|88.95|90.46|88.06|0
1658766000000|2022-07-25 16:20:00|90.83|88.43|90.82|88.42|91.29|88.89|90.62|88.22|0
1658766300000|2022-07-25 16:25:00|90.87|88.47|90.2|87.8|90.98|88.58|90.1|87.7|0
1658766600000|2022-07-25 16:30:00|90.25|87.85|89.12|86.72|90.25|87.85|89.12|86.72|0
1658766900000|2022-07-25 16:35:00|89.07|86.67|89.43|87.03|89.48|87.08|89.02|86.62|0
1658767200000|2022-07-25 16:40:00|89.32|86.92|88.91|86.51|89.38|86.98|88.41|86.01|0
1658767500000|2022-07-25 16:45:00|88.76|86.36|88|85.6|88.91|86.51|87.8|85.4|0
1658767800000|2022-07-25 16:50:00|88.05|85.65|88.55|86.15|88.86|86.46|88.05|85.65|0
1658768100000|2022-07-25 16:55:00|88.5|86.1|89.11|86.71|89.16|86.76|88.5|86.1|0
1658768400000|2022-07-25 17:00:00|89.16|86.76|88.65|86.25|89.21|86.81|88.45|86.05|0
1658768700000|2022-07-25 17:05:00|88.6|86.2|88.29|85.89|89.11|86.71|88.24|85.84|0
1658769000000|2022-07-25 17:10:00|88.24|85.84|88.7|86.3|88.75|86.35|88.14|85.74|0
1658769300000|2022-07-25 17:15:00|88.65|86.25|88.85|86.45|89.1|86.7|88.65|86.25|0
1658769600000|2022-07-25 17:20:00|88.8|86.4|89.3|86.9|89.41|87.01|88.69|86.29|0
1658769900000|2022-07-25 17:25:00|89.2|86.8|89.86|87.46|89.86|87.46|89.2|86.8|0
1658770200000|2022-07-25 17:30:00|89.81|87.41|89.71|87.31|90.07|87.67|89.55|87.15|0
1658770500000|2022-07-25 17:35:00|89.78|87.38|90.99|88.59|91.05|88.65|89.78|87.38|0
1658770800000|2022-07-25 17:40:00|90.94|88.54|90.84|88.44|91.25|88.85|90.63|88.23|0
1658771100000|2022-07-25 17:45:00|90.89|88.49|90.94|88.54|91.04|88.64|90.58|88.18|0
1658771400000|2022-07-25 17:50:00|90.99|88.59|91.5|89.1|91.65|89.25|90.21|87.81|0
1658771700000|2022-07-25 17:55:00|91.55|89.15|91.7|89.3|91.7|89.3|91.49|89.09|0
1658772000000|2022-07-25 18:00:00|91.75|89.35|92.07|89.67|92.07|89.67|91.6|89.2|0
1658772300000|2022-07-25 18:05:00|92.12|89.72|91.85|89.45|92.17|89.77|91.33|88.93|0
1658772600000|2022-07-25 18:10:00|91.91|89.51|91.43|89.03|91.91|89.51|91.23|88.83|0
1658772900000|2022-07-25 18:15:00|91.49|89.09|92.24|89.84|92.32|89.92|91.38|88.98|0
1658773200000|2022-07-25 18:20:00|92.27|89.87|91.95|89.55|92.56|90.16|91.8|89.4|0
1658773500000|2022-07-25 18:25:00|92|89.6|92.16|89.76|92.47|90.07|91.85|89.45|0
1658773800000|2022-07-25 18:30:00|92.11|89.71|92.16|89.76|92.63|90.23|91.9|89.5|0
1658774100000|2022-07-25 18:35:00|92.1|89.7|91.79|89.39|92.16|89.76|91.42|89.02|0
1658774400000|2022-07-25 18:40:00|91.74|89.34|91.52|89.12|91.89|89.49|91.21|88.81|0
1658774700000|2022-07-25 18:45:00|91.47|89.07|92.57|90.17|92.99|90.59|91.47|89.07|0
1658775000000|2022-07-25 18:50:00|92.52|90.12|92.78|90.38|93.04|90.64|92.31|89.91|0
1658775300000|2022-07-25 18:55:00|92.73|90.33|92.88|90.48|93.36|90.96|92.26|89.86|0
1658775600000|2022-07-25 19:00:00|92.67|90.27|93.3|90.9|93.46|91.06|91.93|89.53|0
1658775900000|2022-07-25 19:05:00|93.46|91.06|92.98|90.58|93.84|91.44|92.93|90.53|0
1658776200000|2022-07-25 19:10:00|93.04|90.64|93.09|90.69|93.46|91.06|92.77|90.37|0
1658776500000|2022-07-25 19:15:00|93.03|90.63|92.85|90.45|93.62|91.22|92.61|90.21|0
1658776800000|2022-07-25 19:20:00|92.87|90.47|91.92|89.52|93.03|90.63|91.87|89.47|0
1658777100000|2022-07-25 19:25:00|91.87|89.47|92.74|90.34|92.87|90.47|91.76|89.36|0
1658777400000|2022-07-25 19:30:00|93.03|90.63|93.02|90.62|93.24|90.84|92.29|89.89|0
1658777700000|2022-07-25 19:35:00|92.97|90.57|91.49|89.09|92.97|90.57|91.39|88.99|0
1658778000000|2022-07-25 19:40:00|91.55|89.15|91.49|89.09|92.02|89.62|91.08|88.68|0
1658778300000|2022-07-25 19:45:00|91.54|89.14|90.67|88.27|91.7|89.3|90.25|87.85|0
1658778600000|2022-07-25 19:50:00|90.72|88.32|89.42|87.02|90.72|88.32|89.37|86.97|0
1658778900000|2022-07-25 19:55:00|89.27|86.87|88.81|86.41|89.37|86.97|88.2|85.8|0
1658779200000|2022-07-25 20:00:00|88.4|86|87.44|85.04|88.4|86|87.44|85.04|0
1658779500000|2022-07-25 20:05:00|87.54|85.14|88.31|85.91|88.87|86.47|87.54|85.14|0
1658779800000|2022-07-25 20:10:00|88.26|85.86|88.36|85.96|88.51|86.11|88.11|85.71|0
1658780100000|2022-07-25 20:15:00|88.46|85.66|90.55|87.75|90.76|87.96|88.3|85.5|0
1658780400000|2022-07-25 20:20:00|90.58|87.78|90.6|87.8|90.86|88.06|89.88|87.08|0
1658780700000|2022-07-25 20:25:00|90.65|87.85|90.78|87.98|90.86|88.06|90.39|87.59|0
1658781000000|2022-07-25 20:30:00|90.81|88.01|90.86|88.06|91.09|88.29|90.7|87.9|0
1658781300000|2022-07-25 20:35:00|90.8|88|90.75|87.95|90.91|88.11|90.7|87.9|0
1658781600000|2022-07-25 20:40:00|90.78|87.98|90.57|87.77|90.8|88|90.54|87.74|0
1658781900000|2022-07-25 20:45:00|90.54|87.74|90.54|87.74|90.54|87.74|90.43|87.63|0
1658782200000|2022-07-25 20:50:00|90.59|87.79|90.79|87.99|90.95|88.15|90.43|87.63|0
1658782500000|2022-07-25 20:55:00|90.85|88.05|90.97|88.17|91|88.2|90.66|87.86|0
1658782800000|2022-07-25 21:00:00|90.94|88.14|90.94|88.14|90.99|88.19|90.93|88.13|0
1658783100000|2022-07-25 21:05:00|90.93|88.13|91.36|88.56|91.38|88.58|90.93|88.13|0
1658783400000|2022-07-25 21:10:00|91.42|88.62|91.64|88.84|91.66|88.86|91.33|88.53|0
1658783700000|2022-07-25 21:15:00|91.69|88.89|91.78|88.98|91.85|89.05|91.69|88.89|0
1658784000000|2022-07-25 21:20:00|91.84|89.04|91.72|88.92|91.88|89.08|91.68|88.88|0
1658784300000|2022-07-25 21:25:00|91.68|88.88|91.73|88.93|91.88|89.08|91.68|88.88|0
1658784600000|2022-07-25 21:30:00|91.72|88.92|91.96|89.16|91.96|89.16|91.72|88.92|0
1658784900000|2022-07-25 21:35:00|91.93|89.13|92.15|89.35|92.19|89.39|91.93|89.13|0
1658785200000|2022-07-25 21:40:00|92.17|89.37|92.23|89.43|92.37|89.57|92.14|89.34|0
1658785500000|2022-07-25 21:45:00|92.19|89.39|92.38|89.58|92.48|89.68|92.19|89.39|0
1658785800000|2022-07-25 21:50:00|92.31|89.51|92.22|89.42|92.37|89.57|92.14|89.34|0
1658786100000|2022-07-25 21:55:00|92.23|89.43|92.16|89.36|92.26|89.46|92.03|89.23|0
1658786400000|2022-07-25 22:00:00|91.67|88.87|92.01|89.21|92.22|89.42|91.49|88.69|0
1658786700000|2022-07-25 22:05:00|92.04|89.24|91.9|89.1|92.04|89.24|91.8|89|0
1658787000000|2022-07-25 22:10:00|91.85|89.05|91.9|89.1|92.16|89.36|91.75|88.95|0
1658787300000|2022-07-25 22:15:00|91.85|89.05|91.64|88.84|91.85|89.05|91.53|88.73|0
1658787600000|2022-07-25 22:20:00|91.69|88.89|91.9|89.1|91.9|89.1|91.69|88.89|0
1658787900000|2022-07-25 22:25:00|91.95|89.15|92.05|89.25|92.1|89.3|91.95|89.15|0
1658788200000|2022-07-25 22:30:00|92.1|89.3|91.73|88.93|92.21|89.41|91.58|88.78|0
1658788500000|2022-07-25 22:35:00|91.68|88.88|91.63|88.83|91.71|88.91|91.37|88.57|0
1658788800000|2022-07-25 22:40:00|91.57|88.77|91.68|88.88|91.78|88.98|91.57|88.77|0
1658789100000|2022-07-25 22:45:00|91.62|88.82|91.83|89.03|91.88|89.08|91.62|88.82|0
1658789400000|2022-07-25 22:50:00|91.86|89.06|91.93|89.13|92.01|89.21|91.86|89.06|0
1658789700000|2022-07-25 22:55:00|91.99|89.19|91.56|88.76|92.04|89.24|91.54|88.74|0
1658790000000|2022-07-25 23:00:00|91.62|88.82|91.64|88.84|91.77|88.97|91.62|88.82|0
1658790300000|2022-07-25 23:05:00|91.56|88.76|91.82|89.02|91.82|89.02|91.54|88.74|0
1658790600000|2022-07-25 23:10:00|91.77|88.97|91.82|89.02|91.92|89.12|91.72|88.92|0
1658790900000|2022-07-25 23:15:00|91.87|89.07|91.87|89.07|91.98|89.18|91.87|89.07|0
1658791200000|2022-07-25 23:20:00|91.84|89.04|91.87|89.07|91.97|89.17|91.84|89.04|0
1658791500000|2022-07-25 23:25:00|91.92|89.12|92.39|89.59|92.44|89.64|91.92|89.12|0
1658791800000|2022-07-25 23:30:00|92.44|89.64|92.18|89.38|92.57|89.77|92.18|89.38|0
1658792100000|2022-07-25 23:35:00|92.23|89.43|92.44|89.64|92.54|89.74|92.23|89.43|0
1658792400000|2022-07-25 23:40:00|92.49|89.69|92.49|89.69|92.65|89.85|92.43|89.63|0
1658792700000|2022-07-25 23:45:00|92.33|89.53|92.27|89.47|92.43|89.63|92.17|89.37|0
1658793000000|2022-07-25 23:50:00|92.33|89.53|92.27|89.47|92.46|89.66|92.17|89.37|0
1658793300000|2022-07-25 23:55:00|92.32|89.52|92.06|89.26|92.32|89.52|92.01|89.21|0
1658793600000|2022-07-26 00:00:00|92.11|89.31|91.85|89.05|92.22|89.42|91.8|89|0
1658793900000|2022-07-26 00:05:00|91.79|88.99|91.92|89.12|92.24|89.44|91.64|88.84|0
1658794200000|2022-07-26 00:10:00|91.95|89.15|92.21|89.41|92.32|89.52|91.84|89.04|0
1658794500000|2022-07-26 00:15:00|92.26|89.46|92.21|89.41|92.79|89.99|92|89.2|0
1658794800000|2022-07-26 00:20:00|92.18|89.38|92.78|89.98|92.78|89.98|92.1|89.3|0
1658795100000|2022-07-26 00:25:00|92.76|89.96|92.31|89.51|92.76|89.96|92.2|89.4|0
1658795400000|2022-07-26 00:30:00|92.28|89.48|92.78|89.98|92.89|90.09|92.2|89.4|0
1658795700000|2022-07-26 00:35:00|92.83|90.03|92.62|89.82|93.04|90.24|92.51|89.71|0
1658796000000|2022-07-26 00:40:00|92.57|89.77|92.75|89.95|92.77|89.97|92.46|89.66|0
1658796300000|2022-07-26 00:45:00|92.77|89.97|93.04|90.24|93.3|90.5|92.77|89.97|0
1658796600000|2022-07-26 00:50:00|93.01|90.21|93.03|90.23|93.22|90.42|92.87|90.07|0
1658796900000|2022-07-26 00:55:00|93.06|90.26|92.77|89.97|93.19|90.39|92.71|89.91|0
1658797200000|2022-07-26 01:00:00|92.79|89.99|92.61|89.81|92.87|90.07|92.45|89.65|0
1658797500000|2022-07-26 01:05:00|92.53|89.73|92.45|89.65|92.76|89.96|92.45|89.65|0
1658797800000|2022-07-26 01:10:00|92.37|89.57|92.28|89.48|92.5|89.7|92.18|89.38|0
1658798100000|2022-07-26 01:15:00|92.23|89.43|92.05|89.25|92.34|89.54|91.97|89.17|0
1658798400000|2022-07-26 01:20:00|92.07|89.27|91.86|89.06|92.07|89.27|91.6|88.8|0
1658798700000|2022-07-26 01:25:00|91.81|89.01|91.39|88.59|91.96|89.16|91.28|88.48|0
1658799000000|2022-07-26 01:30:00|91.34|88.54|91.65|88.85|91.78|88.98|91.23|88.43|0
1658799300000|2022-07-26 01:35:00|91.62|88.82|92.52|89.72|92.62|89.82|91.57|88.77|0
1658799600000|2022-07-26 01:40:00|92.55|89.75|92.15|89.35|92.67|89.87|92.04|89.24|0
1658799900000|2022-07-26 01:45:00|92.18|89.38|92.62|89.82|92.72|89.92|92.18|89.38|0
1658800200000|2022-07-26 01:50:00|92.59|89.79|92.67|89.87|92.78|89.98|92.51|89.71|0
1658800500000|2022-07-26 01:55:00|92.64|89.84|92.77|89.97|92.98|90.18|92.62|89.82|0
1658800800000|2022-07-26 02:00:00|92.8|90|93.17|90.37|93.24|90.44|92.77|89.97|0
1658801100000|2022-07-26 02:05:00|93.22|90.42|92.71|89.91|93.24|90.44|92.66|89.86|0
1658801400000|2022-07-26 02:10:00|92.61|89.81|92.5|89.7|92.82|90.02|92.5|89.7|0
1658801700000|2022-07-26 02:15:00|92.55|89.75|92.71|89.91|92.82|90.02|92.5|89.7|0
1658802000000|2022-07-26 02:20:00|92.74|89.94|92.52|89.72|92.87|90.07|92.44|89.64|0
1658802300000|2022-07-26 02:25:00|92.55|89.75|92.49|89.69|92.6|89.8|92.39|89.59|0
1658802600000|2022-07-26 02:30:00|92.55|89.75|92.39|89.59|92.7|89.9|92.28|89.48|0
1658802900000|2022-07-26 02:35:00|92.33|89.53|91.97|89.17|92.33|89.53|91.65|88.85|0
1658803200000|2022-07-26 02:40:00|91.94|89.14|91.91|89.11|91.97|89.17|91.6|88.8|0
1658803500000|2022-07-26 02:45:00|91.81|89.01|91.49|88.69|91.86|89.06|91.49|88.69|0
1658803800000|2022-07-26 02:50:00|91.52|88.72|91.67|88.87|91.67|88.87|91.44|88.64|0
1658804100000|2022-07-26 02:55:00|91.7|88.9|91.98|89.18|92.06|89.26|91.67|88.87|0
1658804400000|2022-07-26 03:00:00|91.96|89.16|91.9|89.1|92.06|89.26|91.75|88.95|0
1658804700000|2022-07-26 03:05:00|91.85|89.05|91.79|88.99|91.85|89.05|91.64|88.84|0
1658805000000|2022-07-26 03:10:00|91.77|88.97|91.61|88.81|91.77|88.97|91.53|88.73|0
1658805300000|2022-07-26 03:15:00|91.66|88.86|91.74|88.94|91.79|88.99|91.58|88.78|0
1658805600000|2022-07-26 03:20:00|91.79|88.99|91.79|88.99|91.84|89.04|91.63|88.83|0
1658805900000|2022-07-26 03:25:00|91.73|88.93|91.73|88.93|91.94|89.14|91.73|88.93|0
1658806200000|2022-07-26 03:30:00|91.68|88.88|91.76|88.96|91.81|89.01|91.63|88.83|0
1658806500000|2022-07-26 03:35:00|91.73|88.93|91.96|89.16|91.99|89.19|91.62|88.82|0
1658806800000|2022-07-26 03:40:00|91.94|89.14|91.99|89.19|92.25|89.45|91.91|89.11|0
1658807100000|2022-07-26 03:45:00|92.04|89.24|92.24|89.44|92.25|89.45|92.04|89.24|0
1658807400000|2022-07-26 03:50:00|92.27|89.47|92.19|89.39|92.3|89.5|92.14|89.34|0
1658807700000|2022-07-26 03:55:00|92.16|89.36|91.98|89.18|92.19|89.39|91.98|89.18|0
1658808000000|2022-07-26 04:00:00|91.93|89.13|92.13|89.33|92.13|89.33|91.9|89.1|0
1658808300000|2022-07-26 04:05:00|92.11|89.31|92.18|89.38|92.24|89.44|92.05|89.25|0
1658808600000|2022-07-26 04:10:00|92.16|89.36|92.18|89.38|92.18|89.38|92.08|89.28|0
1658808900000|2022-07-26 04:15:00|92.15|89.35|92.33|89.53|92.33|89.53|92.13|89.33|0
1658809200000|2022-07-26 04:20:00|92.39|89.59|92.33|89.53|92.49|89.69|92.28|89.48|0
1658809500000|2022-07-26 04:25:00|92.38|89.58|92.54|89.74|92.59|89.79|92.38|89.58|0
1658809800000|2022-07-26 04:30:00|92.49|89.69|92.38|89.58|92.49|89.69|92.33|89.53|0
1658810100000|2022-07-26 04:35:00|92.43|89.63|92.48|89.68|92.48|89.68|92.38|89.58|0
1658810400000|2022-07-26 04:40:00|92.46|89.66|92.38|89.58|92.48|89.68|92.38|89.58|0
1658810700000|2022-07-26 04:45:00|92.37|89.57|92.27|89.47|92.37|89.57|92.22|89.42|0
1658811000000|2022-07-26 04:50:00|92.22|89.42|92.11|89.31|92.22|89.42|92|89.2|0
1658811300000|2022-07-26 04:55:00|92.06|89.26|92.05|89.25|92.11|89.31|91.93|89.13|0
1658811600000|2022-07-26 05:00:00|92.08|89.28|91.79|88.99|92.11|89.31|91.69|88.89|0
1658811900000|2022-07-26 05:05:00|91.74|88.94|92.21|89.41|92.29|89.49|91.74|88.94|0
1658812200000|2022-07-26 05:10:00|92.15|89.35|92.15|89.35|92.36|89.56|92|89.2|0
1658812500000|2022-07-26 05:15:00|92.1|89.3|92.24|89.44|92.31|89.51|91.79|88.99|0
1658812800000|2022-07-26 05:20:00|92.21|89.41|92.05|89.25|92.31|89.51|91.95|89.15|0
1658813100000|2022-07-26 05:25:00|92|89.2|91.89|89.09|92.05|89.25|91.79|88.99|0
1658813400000|2022-07-26 05:30:00|91.79|88.99|91.81|89.01|92.07|89.27|91.79|88.99|0
1658813700000|2022-07-26 05:35:00|91.78|88.98|92.09|89.29|92.09|89.29|91.68|88.88|0
1658814000000|2022-07-26 05:40:00|92.04|89.24|91.88|89.08|92.15|89.35|91.88|89.08|0
1658814300000|2022-07-26 05:45:00|91.93|89.13|91.8|89|91.99|89.19|91.72|88.92|0
1658814600000|2022-07-26 05:50:00|91.83|89.03|91.62|88.82|91.88|89.08|91.57|88.77|0
1658814900000|2022-07-26 05:55:00|91.56|88.76|91.61|88.81|91.75|88.95|91.38|88.58|0
1658815200000|2022-07-26 06:00:00|91.72|88.92|91.4|88.6|91.77|88.97|91.04|88.24|0
1658815500000|2022-07-26 06:05:00|91.46|88.66|91.79|88.99|91.79|88.99|91.4|88.6|0
1658815800000|2022-07-26 06:10:00|91.82|89.02|91.87|89.07|91.97|89.17|91.66|88.86|0
1658816100000|2022-07-26 06:15:00|91.9|89.1|92.1|89.3|92.18|89.38|91.79|88.99|0
1658816400000|2022-07-26 06:20:00|92.07|89.27|91.8|89|92.07|89.27|90.78|87.98|0
1658816700000|2022-07-26 06:25:00|91.74|88.94|91.43|88.63|91.8|89|91.4|88.6|0
1658817000000|2022-07-26 06:30:00|91.48|88.68|91.82|89.02|91.9|89.1|91.32|88.52|0
1658817300000|2022-07-26 06:35:00|91.87|89.07|91.53|88.73|92.26|89.46|91.42|88.62|0
1658817600000|2022-07-26 06:40:00|91.58|88.78|91.5|88.7|91.68|88.88|91.37|88.57|0
1658817900000|2022-07-26 06:45:00|91.47|88.67|91.78|88.98|91.86|89.06|91.42|88.62|0
1658818200000|2022-07-26 06:50:00|91.89|89.09|91.78|88.98|91.94|89.14|91.65|88.85|0
1658818500000|2022-07-26 06:55:00|91.83|89.03|91.73|88.93|92.07|89.27|91.67|88.87|0
1658818800000|2022-07-26 07:00:00|91.67|88.87|91.41|88.61|91.83|89.03|90.97|88.17|0
1658819100000|2022-07-26 07:05:00|91.16|88.76|91.47|89.07|91.57|89.17|91|88.6|0
1658819400000|2022-07-26 07:10:00|91.5|89.1|91.83|89.43|91.83|89.43|91.26|88.86|0
1658819700000|2022-07-26 07:15:00|91.89|89.49|91.02|88.62|92.1|89.7|91.02|88.62|0
1658820000000|2022-07-26 07:20:00|91|88.6|91.23|88.83|91.36|88.96|90.79|88.39|0
1658820300000|2022-07-26 07:25:00|91.25|88.85|91.04|88.64|91.25|88.85|90.63|88.23|0
1658820600000|2022-07-26 07:30:00|91.07|88.67|91.04|88.64|91.25|88.85|90.63|88.23|0
1658820900000|2022-07-26 07:35:00|91.09|88.69|91.3|88.9|91.51|89.11|90.96|88.56|0
1658821200000|2022-07-26 07:40:00|91.25|88.85|91.43|89.03|91.45|89.05|91.01|88.61|0
1658821500000|2022-07-26 07:45:00|91.4|89|90.88|88.48|91.45|89.05|90.82|88.42|0
1658821800000|2022-07-26 07:50:00|90.82|88.42|90.61|88.21|90.82|88.42|90.56|88.16|0
1658822100000|2022-07-26 07:55:00|90.67|88.27|90.56|88.16|90.77|88.37|90.25|87.85|0
1658822400000|2022-07-26 08:00:00|90.51|88.11|90.87|88.47|90.92|88.52|90.46|88.06|0
1658822700000|2022-07-26 08:05:00|90.82|88.42|91.23|88.83|91.39|88.99|90.82|88.42|0
1658823000000|2022-07-26 08:10:00|91.28|88.88|91.59|89.19|91.7|89.3|91.13|88.73|0
1658823300000|2022-07-26 08:15:00|91.65|89.25|91.38|88.98|91.86|89.46|91.38|88.98|0
1658823600000|2022-07-26 08:20:00|91.41|89.01|91.28|88.88|91.49|89.09|91.17|88.77|0
1658823900000|2022-07-26 08:25:00|91.25|88.85|91.12|88.72|91.38|88.98|91.01|88.61|0
1658824200000|2022-07-26 08:30:00|91.17|88.77|90.85|88.45|91.22|88.82|90.65|88.25|0
1658824500000|2022-07-26 08:35:00|90.91|88.51|91.01|88.61|91.22|88.82|90.85|88.45|0
1658824800000|2022-07-26 08:40:00|90.96|88.56|90.93|88.53|91.09|88.69|90.85|88.45|0
1658825100000|2022-07-26 08:45:00|90.95|88.55|91.11|88.71|91.26|88.86|90.85|88.45|0
1658825400000|2022-07-26 08:50:00|91.08|88.68|90.84|88.44|91.11|88.71|90.84|88.44|0
1658825700000|2022-07-26 08:55:00|90.82|88.42|91.03|88.63|91.05|88.65|90.69|88.29|0
1658826000000|2022-07-26 09:00:00|91|88.6|90.27|87.87|91|88.6|90.27|87.87|0
1658826300000|2022-07-26 09:05:00|90.3|87.9|90.47|88.07|90.66|88.26|90.06|87.66|0
1658826600000|2022-07-26 09:10:00|90.53|88.13|90.65|88.25|90.84|88.44|90.37|87.97|0
1658826900000|2022-07-26 09:15:00|90.68|88.28|90.94|88.54|91.04|88.64|90.6|88.2|0
1658827200000|2022-07-26 09:20:00|90.99|88.59|90.99|88.59|91.14|88.74|90.81|88.41|0
1658827500000|2022-07-26 09:25:00|91.04|88.64|91.3|88.9|91.4|89|90.99|88.59|0
1658827800000|2022-07-26 09:30:00|91.35|88.95|91.48|89.08|91.61|89.21|91.24|88.84|0
1658828100000|2022-07-26 09:35:00|91.45|89.05|91.34|88.94|91.76|89.36|91.24|88.84|0
1658828400000|2022-07-26 09:40:00|91.32|88.92|91.13|88.73|91.4|89|91.08|88.68|0
1658828700000|2022-07-26 09:45:00|91.16|88.76|90.87|88.47|91.16|88.76|90.61|88.21|0
1658829000000|2022-07-26 09:50:00|90.92|88.52|90.66|88.26|90.92|88.52|90.61|88.21|0
1658829300000|2022-07-26 09:55:00|90.71|88.31|90.74|88.34|90.81|88.41|90.66|88.26|0
1658829600000|2022-07-26 10:00:00|90.79|88.39|90.73|88.33|90.92|88.52|90.6|88.2|0
1658829900000|2022-07-26 10:05:00|90.76|88.36|90.86|88.46|91.12|88.72|90.37|87.97|0
1658830200000|2022-07-26 10:10:00|90.76|88.36|91.25|88.85|91.25|88.85|90.55|88.15|0
1658830500000|2022-07-26 10:15:00|91.22|88.82|91.74|89.34|91.74|89.34|91.07|88.67|0
1658830800000|2022-07-26 10:20:00|91.8|89.4|92.56|90.16|92.64|90.24|91.79|89.39|0
1658831100000|2022-07-26 10:25:00|92.58|90.18|92.26|89.86|92.9|90.5|92.16|89.76|0
1658831400000|2022-07-26 10:30:00|92.32|89.92|92.58|90.18|92.74|90.34|91.9|89.5|0
1658831700000|2022-07-26 10:35:00|92.63|90.23|92.68|90.28|92.95|90.55|92.58|90.18|0
1658832000000|2022-07-26 10:40:00|92.63|90.23|92.34|89.94|92.94|90.54|92.31|89.91|0
1658832300000|2022-07-26 10:45:00|92.31|89.91|91.99|89.59|92.31|89.91|91.89|89.49|0
1658832600000|2022-07-26 10:50:00|92.04|89.64|91.67|89.27|92.33|89.93|91.57|89.17|0
1658832900000|2022-07-26 10:55:00|91.73|89.33|91.93|89.53|92.04|89.64|91.67|89.27|0
1658833200000|2022-07-26 11:00:00|91.91|89.51|91.56|89.16|92.51|90.11|91.51|89.11|0
1658833500000|2022-07-26 11:05:00|91.67|89.27|91.88|89.48|91.98|89.58|91.46|89.06|0
1658833800000|2022-07-26 11:10:00|91.93|89.53|92.29|89.89|92.61|90.21|91.77|89.37|0
1658834100000|2022-07-26 11:15:00|92.24|89.84|92.45|90.05|92.45|90.05|91.93|89.53|0
1658834400000|2022-07-26 11:20:00|92.5|90.1|92.29|89.89|92.5|90.1|92.08|89.68|0
1658834700000|2022-07-26 11:25:00|92.24|89.84|91.76|89.36|92.29|89.89|91.55|89.15|0
1658835000000|2022-07-26 11:30:00|91.71|89.31|91.6|89.2|91.71|89.31|91.39|88.99|0
1658835300000|2022-07-26 11:35:00|91.65|89.25|91.57|89.17|91.81|89.41|91.49|89.09|0
1658835600000|2022-07-26 11:40:00|91.55|89.15|91.75|89.35|91.96|89.56|91.49|89.09|0
1658835900000|2022-07-26 11:45:00|91.7|89.3|91.44|89.04|91.75|89.35|91.44|89.04|0
1658836200000|2022-07-26 11:50:00|91.41|89.01|91.59|89.19|91.67|89.27|91.18|88.78|0
1658836500000|2022-07-26 11:55:00|91.64|89.24|92.11|89.71|92.19|89.79|91.59|89.19|0
1658836800000|2022-07-26 12:00:00|92.17|89.77|91.85|89.45|92.22|89.82|91.85|89.45|0
1658837100000|2022-07-26 12:05:00|91.8|89.4|91.64|89.24|91.85|89.45|91.53|89.13|0
1658837400000|2022-07-26 12:10:00|91.58|89.18|91.69|89.29|91.69|89.29|91.37|88.97|0
1658837700000|2022-07-26 12:15:00|91.71|89.31|92.37|89.97|92.47|90.07|91.58|89.18|0
1658838000000|2022-07-26 12:20:00|92.42|90.02|91.73|89.33|92.42|90.02|91.71|89.31|0
1658838300000|2022-07-26 12:25:00|91.68|89.28|91.63|89.23|91.79|89.39|91.42|89.02|0
1658838600000|2022-07-26 12:30:00|91.68|89.28|91.36|88.96|91.68|89.28|91.31|88.91|0
1658838900000|2022-07-26 12:35:00|91.31|88.91|91.26|88.86|91.47|89.07|91.02|88.62|0
1658839200000|2022-07-26 12:40:00|91.31|88.91|91.99|89.59|91.99|89.59|91.26|88.86|0
1658839500000|2022-07-26 12:45:00|91.93|89.53|92.62|90.22|92.72|90.32|91.88|89.48|0
1658839800000|2022-07-26 12:50:00|92.67|90.27|92.46|90.06|92.93|90.53|92.25|89.85|0
1658840100000|2022-07-26 12:55:00|92.51|90.11|92.08|89.68|92.61|90.21|92.08|89.68|0
1658840400000|2022-07-26 13:00:00|92.14|89.74|91.82|89.42|93.89|91.49|91.82|89.42|0
1658840700000|2022-07-26 13:05:00|91.71|89.31|92.5|90.1|92.5|90.1|91.61|89.21|0
1658841000000|2022-07-26 13:10:00|92.55|90.15|93.08|90.68|93.19|90.79|92.34|89.94|0
1658841300000|2022-07-26 13:15:00|93.13|90.73|93.24|90.84|93.4|91|93.08|90.68|0
1658841600000|2022-07-26 13:20:00|93.21|90.81|93.18|90.78|93.24|90.84|92.87|90.47|0
1658841900000|2022-07-26 13:25:00|93.08|90.68|92.39|89.99|93.61|91.21|92.18|89.78|0
1658842200000|2022-07-26 13:30:00|92.54|90.14|93.84|91.44|93.98|91.58|91.59|89.19|0
1658842500000|2022-07-26 13:35:00|93.89|91.49|93.04|90.64|94.32|91.92|92.82|90.42|0
1658842800000|2022-07-26 13:40:00|92.98|90.58|93.94|91.54|93.99|91.59|92.51|90.11|0
1658843100000|2022-07-26 13:45:00|94.05|91.65|95.25|92.85|95.36|92.96|93.99|91.59|0
1658843400000|2022-07-26 13:50:00|95.2|92.8|94.5|92.1|95.25|92.85|93.7|91.3|0
1658843700000|2022-07-26 13:55:00|94.44|92.04|94.44|92.04|94.98|92.58|94.07|91.67|0
1658844000000|2022-07-26 14:00:00|94.9|92.5|93.85|91.45|96.11|93.71|93.42|91.02|0
1658844300000|2022-07-26 14:05:00|93.8|91.4|94.22|91.82|94.38|91.98|93.58|91.18|0
1658844600000|2022-07-26 14:10:00|94.27|91.87|95.35|92.95|95.62|93.22|93.69|91.29|0
1658844900000|2022-07-26 14:15:00|95.24|92.84|95.29|92.89|95.62|93.22|94.7|92.3|0
1658845200000|2022-07-26 14:20:00|95.24|92.84|96.37|93.97|96.43|94.03|95.13|92.73|0
1658845500000|2022-07-26 14:25:00|96.32|93.92|95.99|93.59|96.48|94.08|95.72|93.32|0
1658845800000|2022-07-26 14:30:00|96.04|93.64|96.45|94.05|96.81|94.41|95.88|93.48|0
1658846100000|2022-07-26 14:35:00|96.37|93.97|96.26|93.86|96.8|94.4|95.88|93.48|0
1658846400000|2022-07-26 14:40:00|96.37|93.97|96.04|93.64|96.58|94.18|95.66|93.26|0
1658846700000|2022-07-26 14:45:00|95.98|93.58|95.87|93.47|96.03|93.63|95.49|93.09|0
1658847000000|2022-07-26 14:50:00|95.93|93.53|96.52|94.12|96.52|94.12|95.55|93.15|0
1658847300000|2022-07-26 14:55:00|96.69|94.29|95.16|92.76|96.85|94.45|95.16|92.76|0
1658847600000|2022-07-26 15:00:00|95.27|92.87|96.03|93.63|96.03|93.63|94.79|92.39|0
1658847900000|2022-07-26 15:05:00|96.08|93.68|97.01|94.61|97.28|94.88|96.08|93.68|0
1658848200000|2022-07-26 15:10:00|97.06|94.66|97.15|94.75|97.59|95.19|95.69|93.29|0
1658848500000|2022-07-26 15:15:00|97.2|94.8|97.37|94.97|97.59|95.19|96.87|94.47|0
1658848800000|2022-07-26 15:20:00|97.42|95.02|98.19|95.79|98.3|95.9|97.26|94.86|0
1658849100000|2022-07-26 15:25:00|98.13|95.73|100.16|97.76|100.16|97.76|98.08|95.68|0
1658849400000|2022-07-26 15:30:00|100.22|97.82|100.1|97.7|100.94|98.54|100.05|97.65|0
1658849700000|2022-07-26 15:35:00|100.19|97.79|100.72|98.32|101.05|98.65|100.08|97.68|0
1658850000000|2022-07-26 15:40:00|100.77|98.37|100.27|97.87|100.88|98.48|99.87|97.47|0
1658850300000|2022-07-26 15:45:00|100.21|97.81|100.94|98.54|100.99|98.59|100.15|97.75|0
1658850600000|2022-07-26 15:50:00|101.05|98.65|101.89|99.49|102.12|99.72|100.49|98.09|0
1658850900000|2022-07-26 15:55:00|101.95|99.55|101.89|99.49|102.06|99.66|101.27|98.87|0
1658851200000|2022-07-26 16:00:00|101.95|99.55|101.27|98.87|102.29|99.89|101.27|98.87|0
1658851500000|2022-07-26 16:05:00|101.32|98.92|101.49|99.09|102|99.6|101.04|98.64|0
1658851800000|2022-07-26 16:10:00|101.55|99.15|101.83|99.43|102.22|99.82|101.49|99.09|0
1658852100000|2022-07-26 16:15:00|101.77|99.37|101.18|98.78|101.77|99.37|100.81|98.41|0
1658852400000|2022-07-26 16:20:00|101.2|98.8|100.64|98.24|101.71|99.31|100.47|98.07|0
1658852700000|2022-07-26 16:25:00|100.52|98.12|100.52|98.12|101.09|98.69|100.3|97.9|0
1658853000000|2022-07-26 16:30:00|100.47|98.07|99.63|97.23|100.47|98.07|99.63|97.23|0
1658853300000|2022-07-26 16:35:00|99.57|97.17|100.24|97.84|100.24|97.84|99.46|97.06|0
1658853600000|2022-07-26 16:40:00|100.29|97.89|100.96|98.56|101.02|98.62|100.29|97.89|0
1658853900000|2022-07-26 16:45:00|100.91|98.51|99.61|97.21|101.08|98.68|99.38|96.98|0
1658854200000|2022-07-26 16:50:00|99.55|97.15|97.1|94.7|99.61|97.21|97.1|94.7|0
1658854500000|2022-07-26 16:55:00|97.15|94.75|97.21|94.81|97.37|94.97|96.82|94.42|0
1658854800000|2022-07-26 17:00:00|97.15|94.75|96.38|93.98|97.48|95.08|96.38|93.98|0
1658855100000|2022-07-26 17:05:00|96.32|93.92|95.63|93.23|96.71|94.31|95.58|93.18|0
1658855400000|2022-07-26 17:10:00|95.52|93.12|96.17|93.77|96.23|93.83|95.19|92.79|0
1658855700000|2022-07-26 17:15:00|96.12|93.72|96.66|94.26|96.72|94.32|96.12|93.72|0
1658856000000|2022-07-26 17:20:00|96.61|94.21|96|93.6|96.77|94.37|95.62|93.22|0
1658856300000|2022-07-26 17:25:00|96.11|93.71|95.51|93.11|96.33|93.93|95.35|92.95|0
1658856600000|2022-07-26 17:30:00|95.46|93.06|96.93|94.53|96.93|94.53|95.35|92.95|0
1658856900000|2022-07-26 17:35:00|96.99|94.59|96.98|94.58|97.1|94.7|96.55|94.15|0
1658857200000|2022-07-26 17:40:00|97.04|94.64|96.76|94.36|97.21|94.81|96.65|94.25|0
1658857500000|2022-07-26 17:45:00|96.71|94.31|97.31|94.91|97.48|95.08|96.71|94.31|0
1658857800000|2022-07-26 17:50:00|97.26|94.86|96.98|94.58|97.42|95.02|96.7|94.3|0
1658858100000|2022-07-26 17:55:00|96.92|94.52|97.53|95.13|97.53|95.13|96.76|94.36|0
1658858400000|2022-07-26 18:00:00|97.47|95.07|95.88|93.48|97.53|95.13|95.71|93.31|0
1658858700000|2022-07-26 18:05:00|95.82|93.42|97.36|94.96|97.47|95.07|95.22|92.82|0
1658859000000|2022-07-26 18:10:00|97.19|94.79|97.24|94.84|97.63|95.23|96.86|94.46|0
1658859300000|2022-07-26 18:15:00|97.3|94.9|98.13|95.73|98.24|95.84|97.24|94.84|0
1658859600000|2022-07-26 18:20:00|98.18|95.78|98.07|95.67|98.52|96.12|97.85|95.45|0
1658859900000|2022-07-26 18:25:00|98.13|95.73|99.13|96.73|99.19|96.79|98.01|95.61|0
1658860200000|2022-07-26 18:30:00|99.19|96.79|99.52|97.12|99.64|97.24|99.07|96.67|0
1658860500000|2022-07-26 18:35:00|99.47|97.07|99.8|97.4|99.8|97.4|99.07|96.67|0
1658860800000|2022-07-26 18:40:00|99.74|97.34|99.4|97|99.86|97.46|99.29|96.89|0
1658861100000|2022-07-26 18:45:00|99.46|97.06|99.74|97.34|99.74|97.34|99.07|96.67|0
1658861400000|2022-07-26 18:50:00|99.68|97.28|98.95|96.55|99.85|97.45|98.61|96.21|0
1658861700000|2022-07-26 18:55:00|99.01|96.61|98.72|96.32|99.4|97|98.67|96.27|0
1658862000000|2022-07-26 19:00:00|98.83|96.43|99.79|97.39|99.85|97.45|98.55|96.15|0
1658862300000|2022-07-26 19:05:00|99.73|97.33|100.01|97.61|100.47|98.07|99.56|97.16|0
1658862600000|2022-07-26 19:10:00|100.07|97.67|99|96.6|100.24|97.84|98.6|96.2|0
1658862900000|2022-07-26 19:15:00|98.88|96.48|98.82|96.42|99.05|96.65|98.38|95.98|0
1658863200000|2022-07-26 19:20:00|98.88|96.48|98.82|96.42|99.16|96.76|98.21|95.81|0
1658863500000|2022-07-26 19:25:00|98.77|96.37|98.6|96.2|99.33|96.93|98.54|96.14|0
1658863800000|2022-07-26 19:30:00|98.43|96.03|98.31|95.91|99.04|96.64|98.04|95.64|0
1658864100000|2022-07-26 19:35:00|98.26|95.86|97.87|95.47|98.82|96.42|97.81|95.41|0
1658864400000|2022-07-26 19:40:00|97.81|95.41|98.76|96.36|98.98|96.58|97.64|95.24|0
1658864700000|2022-07-26 19:45:00|98.7|96.3|99.72|97.32|101.13|98.73|98.53|96.13|0
1658865000000|2022-07-26 19:50:00|99.6|97.2|98.2|95.8|100.22|97.82|98.2|95.8|0
1658865300000|2022-07-26 19:55:00|98.09|95.69|99.04|96.64|99.49|97.09|97.7|95.3|0
1658865600000|2022-07-26 20:00:00|99.09|96.69|98.92|96.52|100.56|98.16|95.84|93.44|0
1658865900000|2022-07-26 20:05:00|98.95|96.55|96.71|94.31|99.01|96.61|96.43|94.03|0
1658866200000|2022-07-26 20:10:00|96.76|94.36|97.14|94.74|97.14|94.74|96.21|93.81|0
1658866500000|2022-07-26 20:15:00|97.12|94.32|96.45|93.65|97.34|94.54|95.95|93.15|0
1658866800000|2022-07-26 20:20:00|96.5|93.7|96.47|93.67|96.8|94|96.39|93.59|0
1658867100000|2022-07-26 20:25:00|96.39|93.59|96.3|93.5|96.75|93.95|96.28|93.48|0
1658867400000|2022-07-26 20:30:00|96.33|93.53|96.16|93.36|96.38|93.58|96.11|93.31|0
1658867700000|2022-07-26 20:35:00|96.11|93.31|95.81|93.01|96.16|93.36|95.51|92.71|0
1658868000000|2022-07-26 20:40:00|95.67|92.87|95.97|93.17|96.16|93.36|95.62|92.82|0
1658868300000|2022-07-26 20:45:00|96|93.2|95.5|92.7|96.02|93.22|95.42|92.62|0
1658868600000|2022-07-26 20:50:00|95.53|92.73|95.55|92.75|95.77|92.97|95.39|92.59|0
1658868900000|2022-07-26 20:55:00|95.66|92.86|94.93|92.13|95.77|92.97|94.82|92.02|0
1658869200000|2022-07-26 21:00:00|94.85|92.05|95.19|92.39|95.48|92.68|94.81|92.01|0
1658869500000|2022-07-26 21:05:00|95.13|92.33|94.75|91.95|95.18|92.38|94.75|91.95|0
1658869800000|2022-07-26 21:10:00|94.81|92.01|94.79|91.99|94.81|92.01|94.73|91.93|0
1658870100000|2022-07-26 21:15:00|94.81|92.01|94.69|91.89|94.81|92.01|94.64|91.84|0
1658870400000|2022-07-26 21:20:00|94.7|91.9|94.87|92.07|94.9|92.1|94.57|91.77|0
1658870700000|2022-07-26 21:25:00|94.67|91.87|94.55|91.75|94.75|91.95|94.49|91.69|0
1658871000000|2022-07-26 21:30:00|94.66|91.86|94.6|91.8|94.7|91.9|94.49|91.69|0
1658871300000|2022-07-26 21:35:00|94.53|91.73|94.75|91.95|94.85|92.05|94.53|91.73|0
1658871600000|2022-07-26 21:40:00|94.76|91.96|95.21|92.41|95.36|92.56|94.75|91.95|0
1658871900000|2022-07-26 21:45:00|95.22|92.42|95.17|92.37|95.27|92.47|95.12|92.32|0
1658872200000|2022-07-26 21:50:00|95.18|92.38|95.16|92.36|95.23|92.43|95.16|92.36|0
1658872500000|2022-07-26 21:55:00|95.15|92.35|94.73|91.93|95.15|92.35|94.64|91.84|0
1658872800000|2022-07-26 22:00:00|94.79|91.99|93.53|90.73|94.79|91.99|93.53|90.73|0
1658873100000|2022-07-26 22:05:00|93.26|90.46|91.51|88.71|93.37|90.57|91.51|88.71|0
1658873400000|2022-07-26 22:10:00|91.04|88.24|90.62|87.82|91.25|88.45|90.43|87.63|0
1658873700000|2022-07-26 22:15:00|90.64|87.84|91.35|88.55|91.37|88.57|90.64|87.84|0
1658874000000|2022-07-26 22:20:00|91.37|88.57|91.26|88.46|91.53|88.73|91.16|88.36|0
1658874300000|2022-07-26 22:25:00|91.24|88.44|91.68|88.88|91.68|88.88|91.24|88.44|0
1658874600000|2022-07-26 22:30:00|91.58|88.78|91.15|88.35|91.63|88.83|91.15|88.35|0
1658874900000|2022-07-26 22:35:00|91.21|88.41|92.26|89.46|92.26|89.46|91.15|88.35|0
1658875200000|2022-07-26 22:40:00|92.23|89.43|92.47|89.67|92.68|89.88|92.15|89.35|0
1658875500000|2022-07-26 22:45:00|92.42|89.62|92.78|89.98|92.84|90.04|92.26|89.46|0
1658875800000|2022-07-26 22:50:00|92.73|89.93|92.94|90.14|93.05|90.25|92.68|89.88|0
1658876100000|2022-07-26 22:55:00|92.92|90.12|92.62|89.82|92.94|90.14|92.57|89.77|0
1658876400000|2022-07-26 23:00:00|92.51|89.71|92.67|89.87|92.7|89.9|92.2|89.4|0
1658876700000|2022-07-26 23:05:00|92.62|89.82|92.35|89.55|92.83|90.03|92.24|89.44|0
1658877000000|2022-07-26 23:10:00|92.4|89.6|92.03|89.23|92.51|89.71|91.87|89.07|0
1658877300000|2022-07-26 23:15:00|92|89.2|92.08|89.28|92.24|89.44|91.87|89.07|0
1658877600000|2022-07-26 23:20:00|92.06|89.26|92.16|89.36|92.34|89.54|92.03|89.23|0
1658877900000|2022-07-26 23:25:00|92.13|89.33|91.79|88.99|92.18|89.38|91.76|88.96|0
1658878200000|2022-07-26 23:30:00|91.76|88.96|91.65|88.85|91.76|88.96|91.44|88.64|0
1658878500000|2022-07-26 23:35:00|91.6|88.8|91.23|88.43|91.6|88.8|91.12|88.32|0
1658878800000|2022-07-26 23:40:00|91.18|88.38|91.1|88.3|91.28|88.48|90.91|88.11|0
1658879100000|2022-07-26 23:45:00|91.07|88.27|90.75|87.95|91.2|88.4|90.75|87.95|0
1658879400000|2022-07-26 23:50:00|90.7|87.9|90.49|87.69|90.75|87.95|90.44|87.64|0
1658879700000|2022-07-26 23:55:00|90.44|87.64|90.96|88.16|91.01|88.21|90.44|87.64|0
1658880000000|2022-07-27 00:00:00|90.9|88.1|91.64|88.84|91.74|88.94|90.75|87.95|0
1658880300000|2022-07-27 00:05:00|91.58|88.78|90.9|88.1|91.58|88.78|90.79|87.99|0
1658880600000|2022-07-27 00:10:00|90.95|88.15|90.98|88.18|91.16|88.36|90.84|88.04|0
1658880900000|2022-07-27 00:15:00|90.84|88.04|90.63|87.83|90.84|88.04|90.48|87.68|0
1658881200000|2022-07-27 00:20:00|90.58|87.78|90.74|87.94|91|88.2|90.42|87.62|0
1658881500000|2022-07-27 00:25:00|90.84|88.04|90.84|88.04|90.94|88.14|90.68|87.88|0
1658881800000|2022-07-27 00:30:00|90.86|88.06|91.86|89.06|92.02|89.22|90.86|88.06|0
1658882100000|2022-07-27 00:35:00|91.84|89.04|91.91|89.11|92.07|89.27|91.81|89.01|0
1658882400000|2022-07-27 00:40:00|91.89|89.09|91.65|88.85|92.07|89.27|91.65|88.85|0
1658882700000|2022-07-27 00:45:00|91.62|88.82|91.91|89.11|92.07|89.27|91.44|88.64|0
1658883000000|2022-07-27 00:50:00|91.86|89.06|91.96|89.16|91.99|89.19|91.73|88.93|0
1658883300000|2022-07-27 00:55:00|91.91|89.11|91.9|89.1|91.91|89.11|91.64|88.84|0
1658883600000|2022-07-27 01:00:00|91.93|89.13|91.77|88.97|91.96|89.16|91.64|88.84|0
1658883900000|2022-07-27 01:05:00|91.8|89|91.9|89.1|92|89.2|91.8|89|0
1658884200000|2022-07-27 01:10:00|91.93|89.13|92.11|89.31|92.11|89.31|91.85|89.05|0
1658884500000|2022-07-27 01:15:00|92.08|89.28|92.47|89.67|92.58|89.78|92.05|89.25|0
1658884800000|2022-07-27 01:20:00|92.42|89.62|92.66|89.86|92.74|89.94|92.32|89.52|0
1658885100000|2022-07-27 01:25:00|92.63|89.83|92.84|90.04|93|90.2|92.63|89.83|0
1658885400000|2022-07-27 01:30:00|92.89|90.09|92.34|89.54|93|90.2|92.15|89.35|0
1658885700000|2022-07-27 01:35:00|92.31|89.51|92.52|89.72|92.62|89.82|92.25|89.45|0
1658886000000|2022-07-27 01:40:00|92.46|89.66|92.78|89.98|92.84|90.04|92.46|89.66|0
1658886300000|2022-07-27 01:45:00|92.75|89.95|92.3|89.5|92.78|89.98|92.3|89.5|0
1658886600000|2022-07-27 01:50:00|92.35|89.55|92.35|89.55|92.62|89.82|92.35|89.55|0
1658886900000|2022-07-27 01:55:00|92.38|89.58|92.38|89.58|92.51|89.71|92.25|89.45|0
1658887200000|2022-07-27 02:00:00|92.35|89.55|92.14|89.34|92.35|89.55|91.93|89.13|0
1658887500000|2022-07-27 02:05:00|92.19|89.39|92.21|89.41|92.35|89.55|92.16|89.36|0
1658887800000|2022-07-27 02:10:00|92.24|89.44|92.5|89.7|92.66|89.86|92.24|89.44|0
1658888100000|2022-07-27 02:15:00|92.45|89.65|92.45|89.65|92.63|89.83|92.45|89.65|0
1658888400000|2022-07-27 02:20:00|92.44|89.64|92.28|89.48|92.44|89.64|92.23|89.43|0
1658888700000|2022-07-27 02:25:00|92.23|89.43|92.49|89.69|92.49|89.69|92.18|89.38|0
1658889000000|2022-07-27 02:30:00|92.44|89.64|92.44|89.64|92.47|89.67|92.23|89.43|0
1658889300000|2022-07-27 02:35:00|92.47|89.67|92.38|89.58|92.49|89.69|92.33|89.53|0
1658889600000|2022-07-27 02:40:00|92.44|89.64|92.46|89.66|92.49|89.69|92.38|89.58|0
1658889900000|2022-07-27 02:45:00|92.43|89.63|92.38|89.58|92.49|89.69|92.27|89.47|0
1658890200000|2022-07-27 02:50:00|92.32|89.52|92.01|89.21|92.32|89.52|91.9|89.1|0
1658890500000|2022-07-27 02:55:00|92.06|89.26|92.06|89.26|92.16|89.36|91.98|89.18|0
1658890800000|2022-07-27 03:00:00|92|89.2|91.95|89.15|92.16|89.36|91.9|89.1|0
1658891100000|2022-07-27 03:05:00|91.9|89.1|91.74|88.94|92|89.2|91.68|88.88|0
1658891400000|2022-07-27 03:10:00|91.71|88.91|91.55|88.75|91.74|88.94|91.52|88.72|0
1658891700000|2022-07-27 03:15:00|91.58|88.78|91.68|88.88|91.73|88.93|91.42|88.62|0
1658892000000|2022-07-27 03:20:00|91.63|88.83|91.68|88.88|91.83|89.03|91.63|88.83|0
1658892300000|2022-07-27 03:25:00|91.65|88.85|91.78|88.98|91.83|89.03|91.62|88.82|0
1658892600000|2022-07-27 03:30:00|91.73|88.93|91.83|89.03|91.88|89.08|91.72|88.92|0
1658892900000|2022-07-27 03:35:00|91.78|88.98|91.88|89.08|91.93|89.13|91.72|88.92|0
1658893200000|2022-07-27 03:40:00|91.93|89.13|91.93|89.13|91.98|89.18|91.88|89.08|0
1658893500000|2022-07-27 03:45:00|91.88|89.08|91.93|89.13|91.93|89.13|91.77|88.97|0
1658893800000|2022-07-27 03:50:00|91.9|89.1|91.87|89.07|91.98|89.18|91.87|89.07|0
1658894100000|2022-07-27 03:55:00|91.82|89.02|91.87|89.07|91.87|89.07|91.76|88.96|0
1658894400000|2022-07-27 04:00:00|91.82|89.02|91.81|89.01|91.87|89.07|91.76|88.96|0
1658894700000|2022-07-27 04:05:00|91.87|89.07|91.65|88.85|91.87|89.07|91.65|88.85|0
1658895000000|2022-07-27 04:10:00|91.6|88.8|91.55|88.75|91.65|88.85|91.55|88.75|0
1658895300000|2022-07-27 04:15:00|91.49|88.69|91.6|88.8|91.65|88.85|91.34|88.54|0
1658895600000|2022-07-27 04:20:00|91.54|88.74|91.44|88.64|91.54|88.74|91.44|88.64|0
1658895900000|2022-07-27 04:25:00|91.41|88.61|91.49|88.69|91.49|88.69|91.38|88.58|0
1658896200000|2022-07-27 04:30:00|91.43|88.63|91.62|88.82|91.64|88.84|91.43|88.63|0
1658896500000|2022-07-27 04:35:00|91.59|88.79|91.53|88.73|91.64|88.84|91.48|88.68|0
1658896800000|2022-07-27 04:40:00|91.46|88.66|91.17|88.37|91.48|88.68|91.17|88.37|0
1658897100000|2022-07-27 04:45:00|91.16|88.36|90.49|87.69|91.22|88.42|90.49|87.69|0
1658897400000|2022-07-27 04:50:00|90.43|87.63|90.43|87.63|90.59|87.79|90.15|87.35|0
1658897700000|2022-07-27 04:55:00|90.48|87.68|90.38|87.58|90.53|87.73|90.32|87.52|0
1658898000000|2022-07-27 05:00:00|90.32|87.52|90.61|87.81|90.63|87.83|90.27|87.47|0
1658898300000|2022-07-27 05:05:00|90.63|87.83|90.53|87.73|90.74|87.94|90.53|87.73|0
1658898600000|2022-07-27 05:10:00|90.55|87.75|90.27|87.47|90.58|87.78|90.19|87.39|0
1658898900000|2022-07-27 05:15:00|90.21|87.41|90.47|87.67|90.47|87.67|90.06|87.26|0
1658899200000|2022-07-27 05:20:00|90.45|87.65|90.62|87.82|90.68|87.88|90.45|87.65|0
1658899500000|2022-07-27 05:25:00|90.68|87.88|90.15|87.35|90.73|87.93|90.15|87.35|0
1658899800000|2022-07-27 05:30:00|90.13|87.33|90.15|87.35|90.26|87.46|89.84|87.04|0
1658900100000|2022-07-27 05:35:00|90.2|87.4|90.41|87.61|90.41|87.61|90|87.2|0
1658900400000|2022-07-27 05:40:00|90.46|87.66|90.33|87.53|90.51|87.71|90.3|87.5|0
1658900700000|2022-07-27 05:45:00|90.35|87.55|90.61|87.81|90.72|87.92|90.3|87.5|0
1658901000000|2022-07-27 05:50:00|90.56|87.76|90.92|88.12|90.97|88.17|90.56|87.76|0
1658901300000|2022-07-27 05:55:00|90.87|88.07|90.63|87.83|90.92|88.12|90.56|87.76|0
1658901600000|2022-07-27 06:00:00|90.82|88.02|90.09|87.29|90.92|88.12|90.09|87.29|0
1658901900000|2022-07-27 06:05:00|90.06|87.26|90.34|87.54|90.45|87.65|90.06|87.26|0
1658902200000|2022-07-27 06:10:00|90.32|87.52|90.39|87.59|90.44|87.64|90.19|87.39|0
1658902500000|2022-07-27 06:15:00|90.34|87.54|90.86|88.06|90.86|88.06|90.29|87.49|0
1658902800000|2022-07-27 06:20:00|90.91|88.11|90.7|87.9|90.91|88.11|90.54|87.74|0
1658903100000|2022-07-27 06:25:00|90.75|87.95|90.7|87.9|90.91|88.11|90.44|87.64|0
1658903400000|2022-07-27 06:30:00|90.8|88|90.72|87.92|90.85|88.05|90.38|87.58|0
1658903700000|2022-07-27 06:35:00|90.69|87.89|90.85|88.05|90.85|88.05|90.49|87.69|0
1658904000000|2022-07-27 06:40:00|90.82|88.02|90.77|87.97|90.85|88.05|90.59|87.79|0
1658904300000|2022-07-27 06:45:00|90.74|87.94|91.18|88.38|91.18|88.38|90.69|87.89|0
1658904600000|2022-07-27 06:50:00|91.21|88.41|90.94|88.14|91.42|88.62|90.94|88.14|0
1658904900000|2022-07-27 06:55:00|91|88.2|91.2|88.4|91.2|88.4|90.89|88.09|0
1658905200000|2022-07-27 07:00:00|91.15|88.35|90.68|87.88|91.26|88.46|90.65|87.85|0
1658905500000|2022-07-27 07:05:00|90.48|88.08|90.48|88.08|90.58|88.18|90.17|87.77|0
1658905800000|2022-07-27 07:10:00|90.53|88.13|90.53|88.13|90.58|88.18|90.06|87.66|0
1658906100000|2022-07-27 07:15:00|90.55|88.15|89.64|87.24|92.59|90.19|89.58|87.18|0
1658906400000|2022-07-27 07:20:00|89.66|87.26|89.17|86.77|89.82|87.42|88.96|86.56|0
1658906700000|2022-07-27 07:25:00|89.22|86.82|89.09|86.69|89.43|87.03|88.96|86.56|0
1658907000000|2022-07-27 07:30:00|89.06|86.66|89.42|87.02|89.45|87.05|88.96|86.56|0
1658907300000|2022-07-27 07:35:00|89.37|86.97|89.21|86.81|89.42|87.02|89.21|86.81|0
1658907600000|2022-07-27 07:40:00|89.16|86.76|89.57|87.17|89.68|87.28|89.11|86.71|0
1658907900000|2022-07-27 07:45:00|89.6|87.2|89.21|86.81|89.68|87.28|89|86.6|0
1658908200000|2022-07-27 07:50:00|89.16|86.76|90.06|87.66|90.11|87.71|89.16|86.76|0
1658908500000|2022-07-27 07:55:00|90.03|87.63|89.72|87.32|90.14|87.74|89.72|87.32|0
1658908800000|2022-07-27 08:00:00|89.77|87.37|89.18|86.78|89.82|87.42|89.18|86.78|0
1658909100000|2022-07-27 08:05:00|89.2|86.8|88.4|86|89.25|86.85|87.92|85.52|0
1658909400000|2022-07-27 08:10:00|88.38|85.98|88.45|86.05|88.48|86.08|88.12|85.72|0
1658909700000|2022-07-27 08:15:00|88.43|86.03|88.99|86.59|88.99|86.59|88.13|85.73|0
1658910000000|2022-07-27 08:20:00|88.97|86.57|89.2|86.8|89.3|86.9|88.89|86.49|0
1658910300000|2022-07-27 08:25:00|89.25|86.85|89.22|86.82|89.4|87|89.09|86.69|0
1658910600000|2022-07-27 08:30:00|89.25|86.85|88.88|86.48|89.25|86.85|88.68|86.28|0
1658910900000|2022-07-27 08:35:00|88.91|86.51|89.09|86.69|89.14|86.74|88.73|86.33|0
1658911200000|2022-07-27 08:40:00|89.03|86.63|88.88|86.48|89.34|86.94|88.8|86.4|0
1658911500000|2022-07-27 08:45:00|88.85|86.45|88.88|86.48|89.08|86.68|88.83|86.43|0
1658911800000|2022-07-27 08:50:00|88.9|86.5|88.82|86.42|89.08|86.68|88.57|86.17|0
1658912100000|2022-07-27 08:55:00|88.77|86.37|89.08|86.68|89.08|86.68|88.77|86.37|0
1658912400000|2022-07-27 09:00:00|89.13|86.73|88.87|86.47|89.28|86.88|88.79|86.39|0
1658912700000|2022-07-27 09:05:00|88.84|86.44|88.71|86.31|88.87|86.47|88.66|86.26|0
1658913000000|2022-07-27 09:10:00|88.76|86.36|89.22|86.82|89.22|86.82|88.71|86.31|0
1658913300000|2022-07-27 09:15:00|89.2|86.8|89.07|86.67|89.22|86.82|88.96|86.56|0
1658913600000|2022-07-27 09:20:00|89.02|86.62|89.27|86.87|89.3|86.9|88.96|86.56|0
1658913900000|2022-07-27 09:25:00|89.25|86.85|90.15|87.75|90.44|88.04|89.22|86.82|0
1658914200000|2022-07-27 09:30:00|90.12|87.72|89.92|87.52|90.28|87.88|89.81|87.41|0
1658914500000|2022-07-27 09:35:00|89.86|87.46|89.96|87.56|90.23|87.83|89.55|87.15|0
1658914800000|2022-07-27 09:40:00|89.94|87.54|90.01|87.61|90.17|87.77|89.81|87.41|0
1658915100000|2022-07-27 09:45:00|90.07|87.67|90.53|88.13|90.63|88.23|90.01|87.61|0
1658915400000|2022-07-27 09:50:00|90.45|88.05|90.13|87.73|90.74|88.34|89.92|87.52|0
1658915700000|2022-07-27 09:55:00|90.08|87.68|89.92|87.52|90.28|87.88|89.92|87.52|0
1658916000000|2022-07-27 10:00:00|89.87|87.47|90.28|87.88|90.44|88.04|89.87|87.47|0
1658916300000|2022-07-27 10:05:00|90.23|87.83|90.15|87.75|90.49|88.09|90.07|87.67|0
1658916600000|2022-07-27 10:10:00|90.17|87.77|90.33|87.93|90.48|88.08|90.17|87.77|0
1658916900000|2022-07-27 10:15:00|90.35|87.95|90.51|88.11|90.59|88.19|90.32|87.92|0
1658917200000|2022-07-27 10:20:00|90.53|88.13|90.76|88.36|90.84|88.44|90.43|88.03|0
1658917500000|2022-07-27 10:25:00|90.74|88.34|90.79|88.39|90.79|88.39|90.27|87.87|0
1658917800000|2022-07-27 10:30:00|90.76|88.36|90.55|88.15|91.2|88.8|90.47|88.07|0
1658918100000|2022-07-27 10:35:00|90.52|88.12|90.42|88.02|90.57|88.17|90.26|87.86|0
1658918400000|2022-07-27 10:40:00|90.37|87.97|90.36|87.96|90.42|88.02|90.16|87.76|0
1658918700000|2022-07-27 10:45:00|90.52|88.12|90.54|88.14|90.78|88.38|90.31|87.91|0
1658919000000|2022-07-27 10:50:00|90.57|88.17|90.57|88.17|90.67|88.27|90.31|87.91|0
1658919300000|2022-07-27 10:55:00|90.54|88.14|90.3|87.9|90.59|88.19|90.18|87.78|0
1658919600000|2022-07-27 11:00:00|90.25|87.85|90.87|88.47|90.93|88.53|90.25|87.85|0
1658919900000|2022-07-27 11:05:00|90.82|88.42|91.24|88.84|91.29|88.89|90.72|88.32|0
1658920200000|2022-07-27 11:10:00|91.29|88.89|90.92|88.52|91.4|89|90.87|88.47|0
1658920500000|2022-07-27 11:15:00|90.97|88.57|90.97|88.57|91.08|88.68|90.87|88.47|0
1658920800000|2022-07-27 11:20:00|90.92|88.52|90.81|88.41|91.02|88.62|90.76|88.36|0
1658921100000|2022-07-27 11:25:00|90.76|88.36|90.73|88.33|90.76|88.36|90.45|88.05|0
1658921400000|2022-07-27 11:30:00|90.76|88.36|90.7|88.3|90.76|88.36|90.39|87.99|0
1658921700000|2022-07-27 11:35:00|90.65|88.25|90.91|88.51|91.17|88.77|90.6|88.2|0
1658922000000|2022-07-27 11:40:00|90.96|88.56|90.65|88.25|90.96|88.56|90.52|88.12|0
1658922300000|2022-07-27 11:45:00|90.62|88.22|91.01|88.61|91.01|88.61|90.49|88.09|0
1658922600000|2022-07-27 11:50:00|90.96|88.56|90.75|88.35|91.06|88.66|90.59|88.19|0
1658922900000|2022-07-27 11:55:00|90.77|88.37|91.11|88.71|91.21|88.81|90.54|88.14|0
1658923200000|2022-07-27 12:00:00|90.85|88.45|90.85|88.45|91.16|88.76|90.74|88.34|0
1658923500000|2022-07-27 12:05:00|90.74|88.34|90.79|88.39|90.84|88.44|90.53|88.13|0
1658923800000|2022-07-27 12:10:00|90.84|88.44|90.48|88.08|90.84|88.44|90.48|88.08|0
1658924100000|2022-07-27 12:15:00|90.42|88.02|90.01|87.61|90.63|88.23|90.01|87.61|0
1658924400000|2022-07-27 12:20:00|90.06|87.66|90.37|87.97|90.37|87.97|89.9|87.5|0
1658924700000|2022-07-27 12:25:00|90.31|87.91|90.13|87.73|90.37|87.97|89.85|87.45|0
1658925000000|2022-07-27 12:30:00|90.16|87.76|90|87.6|90.73|88.33|89.79|87.39|0
1658925300000|2022-07-27 12:35:00|89.95|87.55|89.97|87.57|90.26|87.86|89.84|87.44|0
1658925600000|2022-07-27 12:40:00|90|87.6|89.97|87.57|90.47|88.07|89.94|87.54|0
1658925900000|2022-07-27 12:45:00|89.94|87.54|89.63|87.23|90.05|87.65|89.63|87.23|0
1658926200000|2022-07-27 12:50:00|89.68|87.28|89.47|87.07|89.73|87.33|89.32|86.92|0
1658926500000|2022-07-27 12:55:00|89.42|87.02|89.47|87.07|89.57|87.17|89.16|86.76|0
1658926800000|2022-07-27 13:00:00|89.42|87.02|89.52|87.12|89.62|87.22|89.26|86.86|0
1658927100000|2022-07-27 13:05:00|89.5|87.1|89.52|87.12|89.57|87.17|89.26|86.86|0
1658927400000|2022-07-27 13:10:00|89.47|87.07|88.95|86.55|89.52|87.12|88.95|86.55|0
1658927700000|2022-07-27 13:15:00|89|86.6|88.89|86.49|89.1|86.7|88.84|86.44|0
1658928000000|2022-07-27 13:20:00|88.95|86.55|89.18|86.78|89.77|87.37|88.79|86.39|0
1658928300000|2022-07-27 13:25:00|89.15|86.75|89.87|87.47|89.98|87.58|88.99|86.59|0
1658928600000|2022-07-27 13:30:00|89.56|87.16|90.28|87.88|90.55|88.15|88.99|86.59|0
1658928900000|2022-07-27 13:35:00|90.18|87.78|88.68|86.28|90.23|87.83|88.58|86.18|0
1658929200000|2022-07-27 13:40:00|88.53|86.13|87.91|85.51|88.78|86.38|87.66|85.26|0
1658929500000|2022-07-27 13:45:00|88.01|85.61|87.4|85|88.32|85.92|87.25|84.85|0
1658929800000|2022-07-27 13:50:00|87.45|85.05|87.75|85.35|87.91|85.51|87.35|84.95|0
1658930100000|2022-07-27 13:55:00|87.65|85.25|87.9|85.5|87.9|85.5|87.24|84.84|0
1658930400000|2022-07-27 14:00:00|87.8|85.4|87.2|84.8|88.57|86.17|85.5|83.1|0
1658930700000|2022-07-27 14:05:00|87.1|84.7|88.11|85.71|88.37|85.97|86.69|84.29|0
1658931000000|2022-07-27 14:10:00|88.01|85.61|87.19|84.79|88.01|85.61|87.09|84.69|0
1658931300000|2022-07-27 14:15:00|87.09|84.69|86.69|84.29|87.19|84.79|86.44|84.04|0
1658931600000|2022-07-27 14:20:00|86.64|84.24|87.04|84.64|87.09|84.69|86.28|83.88|0
1658931900000|2022-07-27 14:25:00|86.99|84.59|87.43|85.03|87.53|85.13|86.58|84.18|0
1658932200000|2022-07-27 14:30:00|87.38|84.98|86.88|84.48|87.38|84.98|86.18|83.78|0
1658932500000|2022-07-27 14:35:00|86.83|84.43|86.28|83.88|86.83|84.43|86.13|83.73|0
1658932800000|2022-07-27 14:40:00|86.23|83.83|86.73|84.33|87.29|84.89|86.13|83.73|0
1658933100000|2022-07-27 14:45:00|86.78|84.38|86.47|84.07|86.88|84.48|86.32|83.92|0
1658933400000|2022-07-27 14:50:00|86.42|84.02|86.02|83.62|86.73|84.33|86.02|83.62|0
1658933700000|2022-07-27 14:55:00|85.97|83.57|85.78|83.38|86.27|83.87|85.68|83.28|0
1658934000000|2022-07-27 15:00:00|85.68|83.28|85.08|82.68|85.73|83.33|84.43|82.03|0
1658934300000|2022-07-27 15:05:00|85.13|82.73|85.87|83.47|85.97|83.57|84.93|82.53|0
1658934600000|2022-07-27 15:10:00|85.82|83.42|85.67|83.27|85.92|83.52|85.47|83.07|0
1658934900000|2022-07-27 15:15:00|85.62|83.22|85.57|83.17|85.62|83.22|85.22|82.82|0
1658935200000|2022-07-27 15:20:00|85.52|83.12|86.17|83.77|86.22|83.82|85.37|82.97|0
1658935500000|2022-07-27 15:25:00|86.22|83.82|85.71|83.31|86.42|84.02|85.56|83.16|0
1658935800000|2022-07-27 15:30:00|85.66|83.26|85.36|82.96|85.66|83.26|84.87|82.47|0
1658936100000|2022-07-27 15:35:00|85.31|82.91|85.41|83.01|85.56|83.16|84.96|82.56|0
1658936400000|2022-07-27 15:40:00|85.46|83.06|85.16|82.76|85.46|83.06|84.76|82.36|0
1658936700000|2022-07-27 15:45:00|85.11|82.71|85.06|82.66|85.46|83.06|84.81|82.41|0
1658937000000|2022-07-27 15:50:00|85.01|82.61|85|82.6|85.15|82.75|84.46|82.06|0
1658937300000|2022-07-27 15:55:00|84.95|82.55|84.7|82.3|85.05|82.65|84.31|81.91|0
1658937600000|2022-07-27 16:00:00|84.61|82.21|84.6|82.2|84.85|82.45|84.21|81.81|0
1658937900000|2022-07-27 16:05:00|84.55|82.15|84.45|82.05|84.8|82.4|84.26|81.86|0
1658938200000|2022-07-27 16:10:00|84.4|82|84.45|82.05|84.85|82.45|84.4|82|0
1658938500000|2022-07-27 16:15:00|84.4|82|84.4|82|84.7|82.3|84.3|81.9|0
1658938800000|2022-07-27 16:20:00|84.45|82.05|84.35|81.95|84.64|82.24|84.2|81.8|0
1658939100000|2022-07-27 16:25:00|84.3|81.9|84.34|81.94|84.45|82.05|83.9|81.5|0
1658939400000|2022-07-27 16:30:00|84.32|81.92|84.59|82.19|84.79|82.39|84.2|81.8|0
1658939700000|2022-07-27 16:35:00|84.54|82.14|84.98|82.58|85.03|82.63|84.44|82.04|0
1658940000000|2022-07-27 16:40:00|85.03|82.63|85.08|82.68|85.18|82.78|84.73|82.33|0
1658940300000|2022-07-27 16:45:00|85.03|82.63|85.38|82.98|85.38|82.98|84.88|82.48|0
1658940600000|2022-07-27 16:50:00|85.33|82.93|85.12|82.72|85.38|82.98|84.88|82.48|0
1658940900000|2022-07-27 16:55:00|85.22|82.82|85.92|83.52|85.97|83.57|85.12|82.72|0
1658941200000|2022-07-27 17:00:00|85.97|83.57|85.77|83.37|86.12|83.72|85.62|83.22|0
1658941500000|2022-07-27 17:05:00|85.82|83.42|86.12|83.72|86.52|84.12|85.72|83.32|0
1658941800000|2022-07-27 17:10:00|86.17|83.77|85.76|83.36|86.37|83.97|85.71|83.31|0
1658942100000|2022-07-27 17:15:00|85.86|83.46|86.06|83.66|86.06|83.66|85.61|83.21|0
1658942400000|2022-07-27 17:20:00|86.11|83.71|86.06|83.66|86.36|83.96|85.71|83.31|0
1658942700000|2022-07-27 17:25:00|86.01|83.61|85.61|83.21|86.16|83.76|85.61|83.21|0
1658943000000|2022-07-27 17:30:00|85.56|83.16|85.4|83|85.91|83.51|85.01|82.61|0
1658943300000|2022-07-27 17:35:00|85.45|83.05|85.5|83.1|85.65|83.25|85.2|82.8|0
1658943600000|2022-07-27 17:40:00|85.45|83.05|85.55|83.15|85.65|83.25|85.15|82.75|0
1658943900000|2022-07-27 17:45:00|85.6|83.2|85.2|82.8|85.85|83.45|85|82.6|0
1658944200000|2022-07-27 17:50:00|85.25|82.85|85.05|82.65|85.62|83.22|85.05|82.65|0
1658944500000|2022-07-27 17:55:00|85.07|82.67|85.39|82.99|85.99|83.59|84.85|82.45|0
1658944800000|2022-07-27 18:00:00|85.32|82.92|82.92|80.52|85.94|83.54|82.92|80.52|0
1658945100000|2022-07-27 18:05:00|82.78|80.38|85.15|82.75|85.55|83.15|82.78|80.38|0
1658945400000|2022-07-27 18:10:00|85|82.6|84.3|81.9|85.25|82.85|83.31|80.91|0
1658945700000|2022-07-27 18:15:00|84.35|81.95|83.65|81.25|84.35|81.95|83.11|80.71|0
1658946000000|2022-07-27 18:20:00|83.61|81.21|84.39|81.99|84.44|82.04|83.21|80.81|0
1658946300000|2022-07-27 18:25:00|84.44|82.04|83.4|81|84.44|82.04|82.87|80.47|0
1658946600000|2022-07-27 18:30:00|83.45|81.05|85.14|82.74|85.64|83.24|82.91|80.51|0
1658946900000|2022-07-27 18:35:00|85.19|82.79|79.78|77.38|85.19|82.79|79.73|77.33|0
1658947200000|2022-07-27 18:40:00|79.21|76.81|77.12|74.72|79.5|77.1|77.07|74.67|0
1658947500000|2022-07-27 18:45:00|76.94|74.54|77.62|75.22|77.86|75.46|76.57|74.17|0
1658947800000|2022-07-27 18:50:00|77.67|75.27|77.53|75.13|78.84|76.44|75.51|73.11|0
1658948100000|2022-07-27 18:55:00|77.44|75.04|78.64|76.24|79.57|77.17|76.94|74.54|0
1658948400000|2022-07-27 19:00:00|78.66|76.26|76.44|74.04|79.1|76.7|76.44|74.04|0
1658948700000|2022-07-27 19:05:00|76.62|74.22|76.66|74.26|77.48|75.08|76.08|73.68|0
1658949000000|2022-07-27 19:10:00|76.62|74.22|76.91|74.51|77.25|74.85|76.16|73.76|0
1658949300000|2022-07-27 19:15:00|76.89|74.49|76.7|74.3|77.14|74.74|75.85|73.45|0
1658949600000|2022-07-27 19:20:00|76.66|74.26|75.35|72.95|76.93|74.53|75.3|72.9|0
1658949900000|2022-07-27 19:25:00|75.39|72.99|73.58|71.18|75.39|72.99|73.58|71.18|0
1658950200000|2022-07-27 19:30:00|73.32|70.92|73.49|71.09|74.24|71.84|73.32|70.92|0
1658950500000|2022-07-27 19:35:00|73.53|71.13|74.72|72.32|74.81|72.41|73.45|71.05|0
1658950800000|2022-07-27 19:40:00|74.63|72.23|74.1|71.7|74.9|72.5|73.7|71.3|0
1658951100000|2022-07-27 19:45:00|74.23|71.83|74.72|72.32|74.76|72.36|73.88|71.48|0
1658951400000|2022-07-27 19:50:00|74.65|72.25|75.16|72.76|76.1|73.7|74.65|72.25|0
1658951700000|2022-07-27 19:55:00|75.07|72.67|76.65|74.25|76.65|74.25|74.59|72.19|0
1658952000000|2022-07-27 20:00:00|76.52|74.12|77.24|74.84|77.52|75.12|76.52|74.12|0
1658952300000|2022-07-27 20:05:00|77.29|74.89|78.37|75.97|79.01|76.61|77.2|74.8|0
1658952600000|2022-07-27 20:10:00|78.34|75.94|78.69|76.29|78.87|76.47|78.34|75.94|0
1658952900000|2022-07-27 20:15:00|78.75|75.95|78.79|75.99|78.93|76.13|78.38|75.58|0
1658953200000|2022-07-27 20:20:00|78.84|76.04|77.92|75.12|78.93|76.13|77.51|74.71|0
1658953500000|2022-07-27 20:25:00|77.94|75.14|78.1|75.3|78.15|75.35|77.67|74.87|0
1658953800000|2022-07-27 20:30:00|78.14|75.34|77.96|75.16|78.14|75.34|77.96|75.16|0
1658954100000|2022-07-27 20:35:00|77.91|75.11|78.05|75.25|78.14|75.34|77.68|74.88|0
1658954400000|2022-07-27 20:40:00|78.09|75.29|78.09|75.29|78.14|75.34|77.96|75.16|0
1658954700000|2022-07-27 20:45:00|78.05|75.25|78|75.2|78.14|75.34|78|75.2|0
1658955000000|2022-07-27 20:50:00|78.04|75.24|78.13|75.33|78.13|75.33|78.04|75.24|0
1658955300000|2022-07-27 20:55:00|78.09|75.29|78.06|75.26|78.13|75.33|78.02|75.22|0
1658955600000|2022-07-27 21:00:00|78.09|75.29|78.15|75.35|78.24|75.44|78.09|75.29|0
1658955900000|2022-07-27 21:05:00|78.21|75.41|78.11|75.31|78.27|75.47|78.05|75.25|0
1658956200000|2022-07-27 21:10:00|78.05|75.25|78.01|75.21|78.12|75.32|77.92|75.12|0
1658956500000|2022-07-27 21:15:00|78.03|75.23|78|75.2|78.1|75.3|77.95|75.15|0
1658956800000|2022-07-27 21:20:00|77.92|75.12|77.97|75.17|78|75.2|77.92|75.12|0
1658957100000|2022-07-27 21:25:00|77.96|75.16|77.94|75.14|77.99|75.19|77.91|75.11|0
1658957400000|2022-07-27 21:30:00|77.93|75.13|77.88|75.08|77.93|75.13|77.88|75.08|0
1658957700000|2022-07-27 21:35:00|77.89|75.09|78|75.2|78.04|75.24|77.88|75.08|0
1658958000000|2022-07-27 21:40:00|77.99|75.19|78.01|75.21|78.05|75.25|77.99|75.19|0
1658958300000|2022-07-27 21:45:00|78.05|75.25|78.08|75.28|78.09|75.29|78.01|75.21|0
1658958600000|2022-07-27 21:50:00|78.06|75.26|78.04|75.24|78.1|75.3|77.96|75.16|0
1658958900000|2022-07-27 21:55:00|78.05|75.25|78.04|75.24|78.12|75.32|77.94|75.14|0
1658959200000|2022-07-27 22:00:00|77.99|75.19|78.06|75.26|78.52|75.72|77.85|75.05|0
1658959500000|2022-07-27 22:05:00|78.01|75.21|78.37|75.57|78.51|75.71|78.01|75.21|0
1658959800000|2022-07-27 22:10:00|78.31|75.51|78.37|75.57|78.47|75.67|78.24|75.44|0
1658960100000|2022-07-27 22:15:00|78.4|75.6|78.23|75.43|78.46|75.66|78.23|75.43|0
1658960400000|2022-07-27 22:20:00|78.28|75.48|78.41|75.61|78.41|75.61|78.28|75.48|0
1658960700000|2022-07-27 22:25:00|78.46|75.66|78.36|75.56|78.46|75.66|78.32|75.52|0
1658961000000|2022-07-27 22:30:00|78.32|75.52|78.02|75.22|78.41|75.61|77.9|75.1|0
1658961300000|2022-07-27 22:35:00|78.04|75.24|78.18|75.38|78.38|75.58|78.04|75.24|0
1658961600000|2022-07-27 22:40:00|78.22|75.42|78.36|75.56|78.43|75.63|78.2|75.4|0
1658961900000|2022-07-27 22:45:00|78.31|75.51|78.17|75.37|78.31|75.51|78.08|75.28|0
1658962200000|2022-07-27 22:50:00|78.22|75.42|78.17|75.37|78.26|75.46|78.08|75.28|0
1658962500000|2022-07-27 22:55:00|78.19|75.39|78.17|75.37|78.31|75.51|78.15|75.35|0
1658962800000|2022-07-27 23:00:00|78.12|75.32|78.03|75.23|78.21|75.41|77.98|75.18|0
1658963100000|2022-07-27 23:05:00|77.98|75.18|77.84|75.04|78.07|75.27|77.66|74.86|0
1658963400000|2022-07-27 23:10:00|77.89|75.09|77.79|74.99|77.98|75.18|77.75|74.95|0
1658963700000|2022-07-27 23:15:00|77.77|74.97|78.02|75.22|78.02|75.22|77.7|74.9|0
1658964000000|2022-07-27 23:20:00|78.07|75.27|77.97|75.17|78.11|75.31|77.95|75.15|0
1658964300000|2022-07-27 23:25:00|78.02|75.22|77.95|75.15|78.11|75.31|77.88|75.08|0
1658964600000|2022-07-27 23:30:00|77.97|75.17|77.88|75.08|78.2|75.4|77.88|75.08|0
1658964900000|2022-07-27 23:35:00|77.83|75.03|78.17|75.37|78.24|75.44|77.83|75.03|0
1658965200000|2022-07-27 23:40:00|78.15|75.35|78.15|75.35|78.19|75.39|78.06|75.26|0
1658965500000|2022-07-27 23:45:00|78.19|75.39|77.82|75.02|78.28|75.48|77.82|75.02|0
1658965800000|2022-07-27 23:50:00|77.87|75.07|78.17|75.37|78.17|75.37|77.69|74.89|0
1658966100000|2022-07-27 23:55:00|78.19|75.39|78.23|75.43|78.46|75.66|78.1|75.3|0
1658966400000|2022-07-28 00:00:00|78.28|75.48|78.46|75.66|78.51|75.71|77.84|75.04|0
1658966700000|2022-07-28 00:05:00|78.44|75.64|78.59|75.79|78.64|75.84|78.09|75.29|0
1658967000000|2022-07-28 00:10:00|78.55|75.75|78.73|75.93|78.82|76.02|78.5|75.7|0
1658967300000|2022-07-28 00:15:00|78.78|75.98|78.87|76.07|78.91|76.11|78.73|75.93|0
1658967600000|2022-07-28 00:20:00|78.82|76.02|79|76.2|79|76.2|78.77|75.97|0
1658967900000|2022-07-28 00:25:00|78.96|76.16|79.33|76.53|79.33|76.53|78.77|75.97|0
1658968200000|2022-07-28 00:30:00|79.28|76.48|78.88|76.08|79.33|76.53|78.88|76.08|0
1658968500000|2022-07-28 00:35:00|78.91|76.11|79|76.2|79.09|76.29|78.86|76.06|0
1658968800000|2022-07-28 00:40:00|79.02|76.22|79.13|76.33|79.18|76.38|78.95|76.15|0
1658969100000|2022-07-28 00:45:00|79.18|76.38|78.99|76.19|79.37|76.57|78.95|76.15|0
1658969400000|2022-07-28 00:50:00|79.04|76.24|78.92|76.12|79.04|76.24|78.76|75.96|0
1658969700000|2022-07-28 00:55:00|78.9|76.1|78.85|76.05|78.97|76.17|78.8|76|0
1658970000000|2022-07-28 01:00:00|78.8|76|78.82|76.02|79.17|76.37|78.71|75.91|0
1658970300000|2022-07-28 01:05:00|78.8|76|78.66|75.86|78.85|76.05|78.57|75.77|0
1658970600000|2022-07-28 01:10:00|78.64|75.84|78.8|76|78.82|76.02|78.57|75.77|0
1658970900000|2022-07-28 01:15:00|78.75|75.95|78.56|75.76|78.93|76.13|78.52|75.72|0
1658971200000|2022-07-28 01:20:00|78.61|75.81|79.02|76.22|79.07|76.27|78.61|75.81|0
1658971500000|2022-07-28 01:25:00|79.05|76.25|78.97|76.17|79.07|76.27|78.88|76.08|0
1658971800000|2022-07-28 01:30:00|79.02|76.22|78.46|75.66|79.04|76.24|78.42|75.62|0
1658972100000|2022-07-28 01:35:00|78.51|75.71|78.6|75.8|78.83|76.03|78.4|75.6|0
1658972400000|2022-07-28 01:40:00|78.55|75.75|78.87|76.07|78.92|76.12|78.55|75.75|0
1658972700000|2022-07-28 01:45:00|78.83|76.03|78.69|75.89|78.92|76.12|78.6|75.8|0
1658973000000|2022-07-28 01:50:00|78.66|75.86|78.59|75.79|78.73|75.93|78.55|75.75|0
1658973300000|2022-07-28 01:55:00|78.55|75.75|78.29|75.49|78.64|75.84|78.22|75.42|0
1658973600000|2022-07-28 02:00:00|78.27|75.47|78.45|75.65|78.54|75.74|78.27|75.47|0
1658973900000|2022-07-28 02:05:00|78.38|75.58|78.49|75.69|78.54|75.74|78.31|75.51|0
1658974200000|2022-07-28 02:10:00|78.47|75.67|78.4|75.6|78.49|75.69|78.29|75.49|0
1658974500000|2022-07-28 02:15:00|78.38|75.58|78.37|75.57|78.44|75.64|78.31|75.51|0
1658974800000|2022-07-28 02:20:00|78.35|75.55|78.49|75.69|78.53|75.73|78.3|75.5|0
1658975100000|2022-07-28 02:25:00|78.44|75.64|78.39|75.59|78.49|75.69|78.35|75.55|0
1658975400000|2022-07-28 02:30:00|78.37|75.57|78.16|75.36|78.48|75.68|78.11|75.31|0
1658975700000|2022-07-28 02:35:00|78.14|75.34|77.86|75.06|78.16|75.36|77.79|74.99|0
1658976000000|2022-07-28 02:40:00|77.84|75.04|77.88|75.08|77.95|75.15|77.75|74.95|0
1658976300000|2022-07-28 02:45:00|77.9|75.1|79.81|77.01|79.81|77.01|77.83|75.03|0
1658976600000|2022-07-28 02:50:00|79.76|76.96|79.9|77.1|79.99|77.19|79.76|76.96|0
1658976900000|2022-07-28 02:55:00|79.92|77.12|79.87|77.07|79.99|77.19|79.85|77.05|0
1658977200000|2022-07-28 03:00:00|79.85|77.05|79.99|77.19|80.08|77.28|79.85|77.05|0
1658977500000|2022-07-28 03:05:00|79.94|77.14|79.98|77.18|80.03|77.23|79.94|77.14|0
1658977800000|2022-07-28 03:10:00|79.94|77.14|79.94|77.14|79.98|77.18|79.89|77.09|0
1658978100000|2022-07-28 03:15:00|79.98|77.18|80.17|77.37|80.21|77.41|79.98|77.18|0
1658978400000|2022-07-28 03:20:00|80.16|77.36|80.16|77.36|80.35|77.55|80.16|77.36|0
1658978700000|2022-07-28 03:25:00|80.19|77.39|80.25|77.45|80.3|77.5|80.16|77.36|0
1658979000000|2022-07-28 03:30:00|80.21|77.41|80.32|77.52|80.44|77.64|80.21|77.41|0
1658979300000|2022-07-28 03:35:00|80.3|77.5|80.23|77.43|80.39|77.59|80.2|77.4|0
1658979600000|2022-07-28 03:40:00|80.2|77.4|80.15|77.35|80.34|77.54|80.15|77.35|0
1658979900000|2022-07-28 03:45:00|80.13|77.33|80.43|77.63|80.48|77.68|80.13|77.33|0
1658980200000|2022-07-28 03:50:00|80.41|77.61|80.71|77.91|80.8|78|80.38|77.58|0
1658980500000|2022-07-28 03:55:00|80.66|77.86|80.66|77.86|80.73|77.93|80.47|77.67|0
1658980800000|2022-07-28 04:00:00|80.61|77.81|80.61|77.81|80.66|77.86|80.47|77.67|0
1658981100000|2022-07-28 04:05:00|80.66|77.86|80.56|77.76|80.66|77.86|80.56|77.76|0
1658981400000|2022-07-28 04:10:00|80.61|77.81|80.6|77.8|80.7|77.9|80.56|77.76|0
1658981700000|2022-07-28 04:15:00|80.65|77.85|80.65|77.85|80.7|77.9|80.58|77.78|0
1658982000000|2022-07-28 04:20:00|80.6|77.8|80.6|77.8|80.65|77.85|80.55|77.75|0
1658982300000|2022-07-28 04:25:00|80.55|77.75|80.55|77.75|80.65|77.85|80.55|77.75|0
1658982600000|2022-07-28 04:30:00|80.74|77.94|80.64|77.84|80.88|78.08|80.55|77.75|0
1658982900000|2022-07-28 04:35:00|80.67|77.87|80.55|77.75|80.69|77.89|80.45|77.65|0
1658983200000|2022-07-28 04:40:00|80.52|77.72|80.5|77.7|80.59|77.79|80.45|77.65|0
1658983500000|2022-07-28 04:45:00|80.45|77.65|80.45|77.65|80.54|77.74|80.4|77.6|0
1658983800000|2022-07-28 04:50:00|80.4|77.6|80.49|77.69|80.54|77.74|80.4|77.6|0
1658984100000|2022-07-28 04:55:00|80.45|77.65|80.54|77.74|80.54|77.74|80.45|77.65|0
1658984400000|2022-07-28 05:00:00|80.49|77.69|80.49|77.69|80.63|77.83|80.49|77.69|0
1658984700000|2022-07-28 05:05:00|80.51|77.71|80.81|78.01|80.81|78.01|80.49|77.69|0
1658985000000|2022-07-28 05:10:00|80.79|77.99|80.86|78.06|80.86|78.06|80.72|77.92|0
1658985300000|2022-07-28 05:15:00|80.81|78.01|80.85|78.05|80.86|78.06|80.81|78.01|0
1658985600000|2022-07-28 05:20:00|80.9|78.1|80.85|78.05|80.9|78.1|80.81|78.01|0
1658985900000|2022-07-28 05:25:00|80.81|78.01|80.85|78.05|80.9|78.1|80.76|77.96|0
1658986200000|2022-07-28 05:30:00|80.8|78|80.52|77.72|80.8|78|80.47|77.67|0
1658986500000|2022-07-28 05:35:00|80.47|77.67|80.66|77.86|80.66|77.86|80.47|77.67|0
1658986800000|2022-07-28 05:40:00|80.61|77.81|80.38|77.58|80.61|77.81|80.38|77.58|0
1658987100000|2022-07-28 05:45:00|80.42|77.62|80.17|77.37|80.47|77.67|80.14|77.34|0
1658987400000|2022-07-28 05:50:00|80.23|77.43|80.23|77.43|80.28|77.48|80.19|77.39|0
1658987700000|2022-07-28 05:55:00|80.26|77.46|80.18|77.38|80.37|77.57|80.09|77.29|0
1658988000000|2022-07-28 06:00:00|80.14|77.34|79.76|76.96|80.18|77.38|79.72|76.92|0
1658988300000|2022-07-28 06:05:00|79.81|77.01|79.9|77.1|80.13|77.33|79.76|76.96|0
1658988600000|2022-07-28 06:10:00|79.88|77.08|79.85|77.05|79.99|77.19|79.76|76.96|0
1658988900000|2022-07-28 06:15:00|79.81|77.01|79.57|76.77|79.85|77.05|79.5|76.7|0
1658989200000|2022-07-28 06:20:00|79.62|76.82|79.52|76.72|79.8|77|79.29|76.49|0
1658989500000|2022-07-28 06:25:00|79.48|76.68|79.71|76.91|79.85|77.05|79.48|76.68|0
1658989800000|2022-07-28 06:30:00|79.73|76.93|79.84|77.04|79.89|77.09|79.52|76.72|0
1658990100000|2022-07-28 06:35:00|79.8|77|79.42|76.62|79.91|77.11|79.42|76.62|0
1658990400000|2022-07-28 06:40:00|79.38|76.58|79.61|76.81|79.65|76.85|79.38|76.58|0
1658990700000|2022-07-28 06:45:00|79.65|76.85|79.84|77.04|80.02|77.22|79.65|76.85|0
1658991000000|2022-07-28 06:50:00|79.83|77.03|80.11|77.31|80.16|77.36|79.83|77.03|0
1658991300000|2022-07-28 06:55:00|80.16|77.36|80.02|77.22|80.16|77.36|79.92|77.12|0
1658991600000|2022-07-28 07:00:00|80.11|77.31|80.46|77.66|80.71|77.91|79.97|77.17|0
1658991900000|2022-07-28 07:05:00|80.19|77.79|80.14|77.74|80.37|77.97|80.09|77.69|0
1658992200000|2022-07-28 07:10:00|80.09|77.69|79.65|77.25|80.09|77.69|79.58|77.18|0
1658992500000|2022-07-28 07:15:00|79.67|77.27|79.34|76.94|79.97|77.57|79.34|76.94|0
1658992800000|2022-07-28 07:20:00|79.37|76.97|79.92|77.52|79.92|77.52|79.07|76.67|0
1658993100000|2022-07-28 07:25:00|79.9|77.5|80.08|77.68|80.08|77.68|79.62|77.22|0
1658993400000|2022-07-28 07:30:00|80.03|77.63|80.22|77.82|80.64|78.24|79.99|77.59|0
1658993700000|2022-07-28 07:35:00|80.26|77.86|80.45|78.05|80.45|78.05|79.98|77.58|0
1658994000000|2022-07-28 07:40:00|80.4|78|80.26|77.86|80.4|78|79.89|77.49|0
1658994300000|2022-07-28 07:45:00|80.21|77.81|80.14|77.74|80.26|77.86|79.91|77.51|0
1658994600000|2022-07-28 07:50:00|80.12|77.72|80.07|77.67|80.26|77.86|80.02|77.62|0
1658994900000|2022-07-28 07:55:00|80.16|77.76|80.32|77.92|80.49|78.09|80.12|77.72|0
1658995200000|2022-07-28 08:00:00|80.39|77.99|80.39|77.99|80.67|78.27|80.11|77.71|0
1658995500000|2022-07-28 08:05:00|80.44|78.04|80.59|78.19|81.05|78.65|79.47|77.07|0
1658995800000|2022-07-28 08:10:00|80.54|78.14|80.26|77.86|80.68|78.28|80.12|77.72|0
1658996100000|2022-07-28 08:15:00|80.3|77.9|80.21|77.81|80.44|78.04|79.88|77.48|0
1658996400000|2022-07-28 08:20:00|80.25|77.85|80.09|77.69|80.3|77.9|80.07|77.67|0
1658996700000|2022-07-28 08:25:00|80.21|77.81|80.51|78.11|80.58|78.18|80.16|77.76|0
1658997000000|2022-07-28 08:30:00|80.48|78.08|80.81|78.41|80.81|78.41|80.48|78.08|0
1658997300000|2022-07-28 08:35:00|80.79|78.39|80.9|78.5|80.9|78.5|80.67|78.27|0
1658997600000|2022-07-28 08:40:00|80.85|78.45|80.71|78.31|80.99|78.59|80.62|78.22|0
1658997900000|2022-07-28 08:45:00|80.66|78.26|80.71|78.31|80.8|78.4|80.52|78.12|0
1658998200000|2022-07-28 08:50:00|80.73|78.33|81.22|78.82|81.37|78.97|80.61|78.21|0
1658998500000|2022-07-28 08:55:00|81.18|78.78|81.22|78.82|81.34|78.94|81.08|78.68|0
1658998800000|2022-07-28 09:00:00|81.17|78.77|81.12|78.72|81.22|78.82|80.94|78.54|0
1658999100000|2022-07-28 09:05:00|81.08|78.68|81.59|79.19|81.59|79.19|81.05|78.65|0
1658999400000|2022-07-28 09:10:00|81.55|79.15|81.78|79.38|81.88|79.48|81.36|78.96|0
1658999700000|2022-07-28 09:15:00|81.83|79.43|81.64|79.24|81.88|79.48|81.59|79.19|0
1659000000000|2022-07-28 09:20:00|81.68|79.28|81.92|79.52|82.02|79.62|81.64|79.24|0
1659000300000|2022-07-28 09:25:00|81.87|79.47|81.73|79.33|81.92|79.52|81.49|79.09|0
1659000600000|2022-07-28 09:30:00|81.68|79.28|81.58|79.18|81.8|79.4|81.54|79.14|0
1659000900000|2022-07-28 09:35:00|81.63|79.23|81.01|78.61|81.65|79.25|80.97|78.57|0
1659001200000|2022-07-28 09:40:00|80.99|78.59|80.87|78.47|81.11|78.71|80.82|78.42|0
1659001500000|2022-07-28 09:45:00|80.85|78.45|80.85|78.45|80.87|78.47|80.49|78.09|0
1659001800000|2022-07-28 09:50:00|80.82|78.42|81.01|78.61|81.05|78.65|80.68|78.28|0
1659002100000|2022-07-28 09:55:00|80.96|78.56|80.53|78.13|80.96|78.56|80.51|78.11|0
1659002400000|2022-07-28 10:00:00|80.49|78.09|80.49|78.09|80.72|78.32|80.25|77.85|0
1659002700000|2022-07-28 10:05:00|80.44|78.04|80.62|78.22|80.62|78.22|80.34|77.94|0
1659003000000|2022-07-28 10:10:00|80.58|78.18|80.95|78.55|80.95|78.55|80.58|78.18|0
1659003300000|2022-07-28 10:15:00|80.9|78.5|80.62|78.22|80.9|78.5|80.53|78.13|0
1659003600000|2022-07-28 10:20:00|80.67|78.27|80.52|78.12|80.81|78.41|80.48|78.08|0
1659003900000|2022-07-28 10:25:00|80.55|78.15|80.19|77.79|80.66|78.26|80.15|77.75|0
1659004200000|2022-07-28 10:30:00|80.1|77.7|80.28|77.88|80.33|77.93|80.05|77.65|0
1659004500000|2022-07-28 10:35:00|80.33|77.93|80|77.6|80.52|78.12|79.98|77.58|0
1659004800000|2022-07-28 10:40:00|79.98|77.58|80.14|77.74|80.16|77.76|79.96|77.56|0
1659005100000|2022-07-28 10:45:00|80.16|77.76|80.32|77.92|80.47|78.07|80.16|77.76|0
1659005400000|2022-07-28 10:50:00|80.28|77.88|80.32|77.92|80.46|78.06|80.28|77.88|0
1659005700000|2022-07-28 10:55:00|80.27|77.87|80.37|77.97|80.74|78.34|80.25|77.85|0
1659006000000|2022-07-28 11:00:00|80.32|77.92|79.94|77.54|80.32|77.92|79.94|77.54|0
1659006300000|2022-07-28 11:05:00|79.97|77.57|79.85|77.45|80.04|77.64|79.8|77.4|0
1659006600000|2022-07-28 11:10:00|79.8|77.4|79.8|77.4|80.08|77.68|79.75|77.35|0
1659006900000|2022-07-28 11:15:00|79.85|77.45|79.66|77.26|79.92|77.52|79.61|77.21|0
1659007200000|2022-07-28 11:20:00|79.7|77.3|79.84|77.44|80.03|77.63|79.7|77.3|0
1659007500000|2022-07-28 11:25:00|79.89|77.49|79.89|77.49|80.07|77.67|79.65|77.25|0
1659007800000|2022-07-28 11:30:00|79.84|77.44|79.93|77.53|80.07|77.67|79.84|77.44|0
1659008100000|2022-07-28 11:35:00|79.98|77.58|79.97|77.57|80.02|77.62|79.83|77.43|0
1659008400000|2022-07-28 11:40:00|80.02|77.62|80.16|77.76|80.25|77.85|80.02|77.62|0
1659008700000|2022-07-28 11:45:00|80.11|77.71|80.2|77.8|80.2|77.8|80.02|77.62|0
1659009000000|2022-07-28 11:50:00|80.16|77.76|80.11|77.71|80.27|77.87|80.06|77.66|0
1659009300000|2022-07-28 11:55:00|80.15|77.75|80.15|77.75|80.34|77.94|80.15|77.75|0
1659009600000|2022-07-28 12:00:00|80.18|77.78|79.16|76.76|80.48|78.08|78.97|76.57|0
1659009900000|2022-07-28 12:05:00|79.11|76.71|79.25|76.85|79.34|76.94|79.06|76.66|0
1659010200000|2022-07-28 12:10:00|79.2|76.8|79.11|76.71|79.25|76.85|79.01|76.61|0
1659010500000|2022-07-28 12:15:00|79.13|76.73|79.13|76.73|79.36|76.96|79.01|76.61|0
1659010800000|2022-07-28 12:20:00|79.15|76.75|78.96|76.56|79.29|76.89|78.73|76.33|0
1659011100000|2022-07-28 12:25:00|79.01|76.61|78.94|76.54|79.05|76.65|78.77|76.37|0
1659011400000|2022-07-28 12:30:00|78.89|76.49|78.49|76.09|80.69|78.29|78.11|75.71|0
1659011700000|2022-07-28 12:35:00|78.56|76.16|79.34|76.94|79.66|77.26|77.74|75.34|0
1659012000000|2022-07-28 12:40:00|79.29|76.89|77.65|75.25|79.29|76.89|77.54|75.14|0
1659012300000|2022-07-28 12:45:00|77.72|75.32|76.95|74.55|77.86|75.46|76.27|73.87|0
1659012600000|2022-07-28 12:50:00|77.04|74.64|77.02|74.62|78|75.6|76.52|74.12|0
1659012900000|2022-07-28 12:55:00|77.06|74.66|77.93|75.53|78.25|75.85|77.06|74.66|0
1659013200000|2022-07-28 13:00:00|77.9|75.5|78.22|75.82|78.52|76.12|77.79|75.39|0
1659013500000|2022-07-28 13:05:00|78.2|75.8|78.01|75.61|78.47|76.07|77.74|75.34|0
1659013800000|2022-07-28 13:10:00|78.06|75.66|77.33|74.93|78.15|75.75|77.24|74.84|0
1659014100000|2022-07-28 13:15:00|77.37|74.97|76.74|74.34|77.51|75.11|76.69|74.29|0
1659014400000|2022-07-28 13:20:00|76.83|74.43|76.55|74.15|76.87|74.47|76.42|74.02|0
1659014700000|2022-07-28 13:25:00|76.6|74.2|76.1|73.7|76.85|74.45|75.7|73.3|0
1659015000000|2022-07-28 13:30:00|75.92|73.52|76.25|73.85|76.34|73.94|74.46|72.06|0
1659015300000|2022-07-28 13:35:00|76.16|73.76|76.76|74.36|76.83|74.43|75.4|73|0
1659015600000|2022-07-28 13:40:00|76.83|74.43|79.52|77.12|79.62|77.22|76.49|74.09|0
1659015900000|2022-07-28 13:45:00|79.57|77.17|80.63|78.23|82.13|79.73|79.38|76.98|0
1659016200000|2022-07-28 13:50:00|80.67|78.27|82.71|80.31|83.39|80.99|80.44|78.04|0
1659016500000|2022-07-28 13:55:00|82.76|80.36|81.52|79.12|82.86|80.46|81.19|78.79|0
1659016800000|2022-07-28 14:00:00|81.47|79.07|80.71|78.31|81.47|79.07|80.25|77.85|0
1659017100000|2022-07-28 14:05:00|80.95|78.55|82.37|79.97|83.04|80.64|80.57|78.17|0
1659017400000|2022-07-28 14:10:00|82.18|79.78|82.27|79.87|83.23|80.83|81.56|79.16|0
1659017700000|2022-07-28 14:15:00|82.32|79.92|81.85|79.45|82.42|80.02|80.92|78.52|0
1659018000000|2022-07-28 14:20:00|81.77|79.37|82.39|79.99|83.36|80.96|81.54|79.14|0
1659018300000|2022-07-28 14:25:00|82.3|79.9|82.2|79.8|83.4|81|81.82|79.42|0
1659018600000|2022-07-28 14:30:00|82.34|79.94|81.81|79.41|82.77|80.37|81.52|79.12|0
1659018900000|2022-07-28 14:35:00|81.71|79.31|79.98|77.58|81.71|79.31|79.03|76.63|0
1659019200000|2022-07-28 14:40:00|80.12|77.72|79.36|76.96|80.44|78.04|79.36|76.96|0
1659019500000|2022-07-28 14:45:00|79.27|76.87|77.19|74.79|79.5|77.1|77.15|74.75|0
1659019800000|2022-07-28 14:50:00|77.24|74.84|77.73|75.33|78.53|76.13|76.83|74.43|0
1659020100000|2022-07-28 14:55:00|77.91|75.51|76.59|74.19|77.96|75.56|76.55|74.15|0
1659020400000|2022-07-28 15:00:00|76.55|74.15|75.73|73.33|76.86|74.46|75.19|72.79|0
1659020700000|2022-07-28 15:05:00|75.77|73.37|75.5|73.1|75.77|73.37|74.97|72.57|0
1659021000000|2022-07-28 15:10:00|75.41|73.01|74.66|72.26|75.86|73.46|74.66|72.26|0
1659021300000|2022-07-28 15:15:00|74.61|72.21|74.42|72.02|75.19|72.79|74.28|71.88|0
1659021600000|2022-07-28 15:20:00|74.37|71.97|72.65|70.25|74.73|72.33|72.43|70.03|0
1659021900000|2022-07-28 15:25:00|72.56|70.16|72.03|69.63|73.71|71.31|71.86|69.46|0
1659022200000|2022-07-28 15:30:00|71.82|69.42|72.42|70.02|73.02|70.62|71.73|69.33|0
1659022500000|2022-07-28 15:35:00|72.37|69.97|72.29|69.89|72.81|70.41|71.99|69.59|0
1659022800000|2022-07-28 15:40:00|72.24|69.84|71.13|68.73|72.5|70.1|71.13|68.73|0
1659023100000|2022-07-28 15:45:00|71.17|68.77|71.34|68.94|71.81|69.41|70.87|68.47|0
1659023400000|2022-07-28 15:50:00|71.25|68.85|71.58|69.18|71.75|69.35|71|68.6|0
1659023700000|2022-07-28 15:55:00|71.67|69.27|72.52|70.12|72.56|70.16|71.54|69.14|0
1659024000000|2022-07-28 16:00:00|72.48|70.08|72.05|69.65|72.48|70.08|72|69.6|0
1659024300000|2022-07-28 16:05:00|72|69.6|72.47|70.07|72.6|70.2|71.92|69.52|0
1659024600000|2022-07-28 16:10:00|72.43|70.03|71.96|69.56|72.47|70.07|71.66|69.26|0
1659024900000|2022-07-28 16:15:00|71.91|69.51|72.44|70.04|72.53|70.13|71.91|69.51|0
1659025200000|2022-07-28 16:20:00|72.61|70.21|71.37|68.97|72.66|70.26|71.37|68.97|0
1659025500000|2022-07-28 16:25:00|71.32|68.92|71.52|69.12|71.69|69.29|71.11|68.71|0
1659025800000|2022-07-28 16:30:00|71.48|69.08|71.9|69.5|72.51|70.11|71.39|68.99|0
1659026100000|2022-07-28 16:35:00|71.95|69.55|71.69|69.29|72.2|69.8|71.52|69.12|0
1659026400000|2022-07-28 16:40:00|71.73|69.33|71.77|69.37|72.12|69.72|71.69|69.29|0
1659026700000|2022-07-28 16:45:00|71.81|69.41|71.86|69.46|71.94|69.54|71.3|68.9|0
1659027000000|2022-07-28 16:50:00|71.81|69.41|71.17|68.77|72.15|69.75|71.17|68.77|0
1659027300000|2022-07-28 16:55:00|71.21|68.81|71.77|69.37|71.77|69.37|71.13|68.73|0
1659027600000|2022-07-28 17:00:00|71.72|69.32|72.06|69.66|72.54|70.14|71.59|69.19|0
1659027900000|2022-07-28 17:05:00|72.11|69.71|71.59|69.19|72.41|70.01|71.59|69.19|0
1659028200000|2022-07-28 17:10:00|71.55|69.15|70.99|68.59|71.76|69.36|70.87|68.47|0
1659028500000|2022-07-28 17:15:00|71.04|68.64|70.4|68|71.54|69.14|70.4|68|0
1659028800000|2022-07-28 17:20:00|70.35|67.95|69.89|67.49|70.48|68.08|69.56|67.16|0
1659029100000|2022-07-28 17:25:00|69.81|67.41|69.47|67.07|70.01|67.61|69.39|66.99|0
1659029400000|2022-07-28 17:30:00|69.39|66.99|68.93|66.53|69.51|67.11|68.93|66.53|0
1659029700000|2022-07-28 17:35:00|68.89|66.49|69.73|67.33|69.73|67.33|68.23|65.83|0
1659030000000|2022-07-28 17:40:00|69.06|66.66|68.61|66.21|69.06|66.66|68.2|65.8|0
1659030300000|2022-07-28 17:45:00|68.65|66.25|68.28|65.88|68.85|66.45|68.15|65.75|0
1659030600000|2022-07-28 17:50:00|68.32|65.92|68.36|65.96|68.64|66.24|68.15|65.75|0
1659030900000|2022-07-28 17:55:00|68.31|65.91|67.99|65.59|68.31|65.91|67.66|65.26|0
1659031200000|2022-07-28 18:00:00|68.07|65.67|69.23|66.83|69.35|66.95|68.03|65.63|0
1659031500000|2022-07-28 18:05:00|69.27|66.87|69.68|67.28|69.89|67.49|69.23|66.83|0
1659031800000|2022-07-28 18:10:00|69.6|67.2|69.64|67.24|69.93|67.53|69.31|66.91|0
1659032100000|2022-07-28 18:15:00|69.68|67.28|69.18|66.78|69.68|67.28|68.93|66.53|0
1659032400000|2022-07-28 18:20:00|69.22|66.82|69.22|66.82|69.59|67.19|69.18|66.78|0
1659032700000|2022-07-28 18:25:00|69.18|66.78|69.26|66.86|69.42|67.02|69.05|66.65|0
1659033000000|2022-07-28 18:30:00|69.22|66.82|69.21|66.81|69.63|67.23|69.01|66.61|0
1659033300000|2022-07-28 18:35:00|69.17|66.77|69.01|66.61|69.34|66.94|68.97|66.57|0
1659033600000|2022-07-28 18:40:00|68.92|66.52|68.88|66.48|69|66.6|68.72|66.32|0
1659033900000|2022-07-28 18:45:00|68.92|66.52|68.8|66.4|69.04|66.64|68.76|66.36|0
1659034200000|2022-07-28 18:50:00|68.75|66.35|68.47|66.07|69.12|66.72|68.47|66.07|0
1659034500000|2022-07-28 18:55:00|68.43|66.03|68.59|66.19|68.96|66.56|68.38|65.98|0
1659034800000|2022-07-28 19:00:00|68.5|66.1|68.18|65.78|68.79|66.39|68.01|65.61|0
1659035100000|2022-07-28 19:05:00|68.14|65.74|68.42|66.02|68.87|66.47|67.65|65.25|0
1659035400000|2022-07-28 19:10:00|68.38|65.98|68.58|66.18|68.99|66.59|68.34|65.94|0
1659035700000|2022-07-28 19:15:00|68.54|66.14|68.62|66.22|69.2|66.8|68.46|66.06|0
1659036000000|2022-07-28 19:20:00|68.58|66.18|68.29|65.89|68.58|66.18|68.13|65.73|0
1659036300000|2022-07-28 19:25:00|68.25|65.85|68.17|65.77|68.58|66.18|68.08|65.68|0
1659036600000|2022-07-28 19:30:00|68.21|65.81|69.04|66.64|69.08|66.68|68.21|65.81|0
1659036900000|2022-07-28 19:35:00|68.99|66.59|69.61|67.21|69.98|67.58|68.91|66.51|0
1659037200000|2022-07-28 19:40:00|69.57|67.17|69.86|67.46|70.15|67.75|69.53|67.13|0
1659037500000|2022-07-28 19:45:00|69.94|67.54|69.32|66.92|70.19|67.79|69.28|66.88|0
1659037800000|2022-07-28 19:50:00|69.15|66.75|68.81|66.41|69.52|67.12|68.64|66.24|0
1659038100000|2022-07-28 19:55:00|68.89|66.49|69.13|66.25|69.41|67.01|68.52|66.12|0
1659038400000|2022-07-28 20:00:00|69.25|66.37|67.96|65.08|69.29|66.41|66.9|64.02|0
1659038700000|2022-07-28 20:05:00|67.88|65|67.88|65.48|67.96|65.56|67.28|64.48|0
1659039000000|2022-07-28 20:10:00|67.96|65.56|68.12|65.72|68.24|65.84|67.68|65.28|0
1659039300000|2022-07-28 20:15:00|68.16|65.36|67.81|65.01|68.28|65.48|67.71|64.91|0
1659039600000|2022-07-28 20:20:00|67.83|65.03|68.07|65.27|68.07|65.27|67.71|64.91|0
1659039900000|2022-07-28 20:25:00|68.03|65.23|67.59|64.79|68.19|65.39|67.55|64.75|0
1659040200000|2022-07-28 20:30:00|68.62|65.82|65.64|62.84|68.62|65.82|65.39|62.59|0
1659040500000|2022-07-28 20:35:00|65.62|62.82|64.32|61.52|65.68|62.88|63.63|60.83|0
1659040800000|2022-07-28 20:40:00|64.28|61.48|64.24|61.44|64.47|61.67|64.01|61.21|0
1659041100000|2022-07-28 20:45:00|64.28|61.48|64.01|61.21|64.47|61.67|63.88|61.08|0
1659041400000|2022-07-28 20:50:00|64.05|61.25|64.24|61.44|64.31|61.51|64.01|61.21|0
1659041700000|2022-07-28 20:55:00|64.27|61.47|64.45|61.65|64.48|61.68|64.1|61.3|0
1659042000000|2022-07-28 21:00:00|64.44|61.64|64.22|61.42|64.47|61.67|64.2|61.4|0
1659042300000|2022-07-28 21:05:00|64.18|61.38|64.44|61.64|64.46|61.66|64.18|61.38|0
1659042600000|2022-07-28 21:10:00|64.3|61.5|64.44|61.64|64.44|61.64|64.19|61.39|0
1659042900000|2022-07-28 21:15:00|64.45|61.65|64.45|61.65|64.49|61.69|64.34|61.54|0
1659043200000|2022-07-28 21:20:00|64.46|61.66|64.58|61.78|64.58|61.78|64.4|61.6|0
1659043500000|2022-07-28 21:25:00|64.59|61.79|64.74|61.94|64.82|62.02|64.56|61.76|0
1659043800000|2022-07-28 21:30:00|64.82|62.02|64.59|61.79|64.82|62.02|64.5|61.7|0
1659044100000|2022-07-28 21:35:00|64.61|61.81|64.69|61.89|64.71|61.91|64.61|61.81|0
1659044400000|2022-07-28 21:40:00|64.72|61.92|64.51|61.71|64.72|61.92|64.5|61.7|0
1659044700000|2022-07-28 21:45:00|64.52|61.72|64.8|62|64.81|62.01|64.48|61.68|0
1659045000000|2022-07-28 21:50:00|64.77|61.97|64.72|61.92|64.81|62.01|64.72|61.92|0
1659045300000|2022-07-28 21:55:00|64.71|61.91|64.65|61.85|64.73|61.93|64.55|61.75|0
1659045600000|2022-07-28 22:00:00|65.03|62.23|66.11|63.31|66.3|63.5|65.03|62.23|0
1659045900000|2022-07-28 22:05:00|66.03|63.23|65.69|62.89|66.09|63.29|65.59|62.79|0
1659046200000|2022-07-28 22:10:00|65.67|62.87|65.4|62.6|65.83|63.03|65.4|62.6|0
1659046500000|2022-07-28 22:15:00|65.44|62.64|65.86|63.06|65.86|63.06|65.4|62.6|0
1659046800000|2022-07-28 22:20:00|65.82|63.02|66.06|63.26|66.18|63.38|65.82|63.02|0
1659047100000|2022-07-28 22:25:00|66.04|63.24|65.78|62.98|66.06|63.26|65.78|62.98|0
1659047400000|2022-07-28 22:30:00|65.76|62.96|65.97|63.17|65.98|63.18|65.7|62.9|0
1659047700000|2022-07-28 22:35:00|65.94|63.14|66.05|63.25|66.09|63.29|65.82|63.02|0
1659048000000|2022-07-28 22:40:00|66.03|63.23|65.89|63.09|66.13|63.33|65.89|63.09|0
1659048300000|2022-07-28 22:45:00|65.91|63.11|66.28|63.48|66.28|63.48|65.91|63.11|0
1659048600000|2022-07-28 22:50:00|66.24|63.44|66.52|63.72|66.64|63.84|66.24|63.44|0
1659048900000|2022-07-28 22:55:00|66.56|63.76|66.44|63.64|66.72|63.92|66.28|63.48|0
1659049200000|2022-07-28 23:00:00|66.4|63.6|66.55|63.75|66.59|63.79|66.36|63.56|0
1659049500000|2022-07-28 23:05:00|66.53|63.73|66.67|63.87|66.75|63.95|66.51|63.71|0
1659049800000|2022-07-28 23:10:00|66.63|63.83|66.67|63.87|66.71|63.91|66.59|63.79|0
1659050100000|2022-07-28 23:15:00|66.59|63.79|66.75|63.95|66.82|64.02|66.55|63.75|0
1659050400000|2022-07-28 23:20:00|66.71|63.91|66.7|63.9|66.86|64.06|66.47|63.67|0
1659050700000|2022-07-28 23:25:00|66.66|63.86|66.23|63.43|66.66|63.86|66.19|63.39|0
1659051000000|2022-07-28 23:30:00|66.27|63.47|66.3|63.5|66.33|63.53|66.22|63.42|0
1659051300000|2022-07-28 23:35:00|66.34|63.54|66.3|63.5|66.46|63.66|66.14|63.34|0
1659051600000|2022-07-28 23:40:00|66.26|63.46|66.26|63.46|66.38|63.58|66.24|63.44|0
1659051900000|2022-07-28 23:45:00|66.22|63.42|66.14|63.34|66.38|63.58|66.1|63.3|0
1659052200000|2022-07-28 23:50:00|66.1|63.3|66.06|63.26|66.26|63.46|65.94|63.14|0
1659052500000|2022-07-28 23:55:00|66.08|63.28|66.21|63.41|66.21|63.41|66|63.2|0
1658966400000|2022-07-28 00:00:00|78.28|75.48|78.46|75.66|78.51|75.71|77.84|75.04|0
1658966700000|2022-07-28 00:05:00|78.44|75.64|78.59|75.79|78.64|75.84|78.09|75.29|0
1658967000000|2022-07-28 00:10:00|78.55|75.75|78.73|75.93|78.82|76.02|78.5|75.7|0
1658967300000|2022-07-28 00:15:00|78.78|75.98|78.87|76.07|78.91|76.11|78.73|75.93|0
1658967600000|2022-07-28 00:20:00|78.82|76.02|79|76.2|79|76.2|78.77|75.97|0
1658967900000|2022-07-28 00:25:00|78.96|76.16|79.33|76.53|79.33|76.53|78.77|75.97|0
1658968200000|2022-07-28 00:30:00|79.28|76.48|78.88|76.08|79.33|76.53|78.88|76.08|0
1658968500000|2022-07-28 00:35:00|78.91|76.11|79|76.2|79.09|76.29|78.86|76.06|0
1658968800000|2022-07-28 00:40:00|79.02|76.22|79.13|76.33|79.18|76.38|78.95|76.15|0
1658969100000|2022-07-28 00:45:00|79.18|76.38|78.99|76.19|79.37|76.57|78.95|76.15|0
1658969400000|2022-07-28 00:50:00|79.04|76.24|78.92|76.12|79.04|76.24|78.76|75.96|0
1658969700000|2022-07-28 00:55:00|78.9|76.1|78.85|76.05|78.97|76.17|78.8|76|0
1658970000000|2022-07-28 01:00:00|78.8|76|78.82|76.02|79.17|76.37|78.71|75.91|0
1658970300000|2022-07-28 01:05:00|78.8|76|78.66|75.86|78.85|76.05|78.57|75.77|0
1658970600000|2022-07-28 01:10:00|78.64|75.84|78.8|76|78.82|76.02|78.57|75.77|0
1658970900000|2022-07-28 01:15:00|78.75|75.95|78.56|75.76|78.93|76.13|78.52|75.72|0
1658971200000|2022-07-28 01:20:00|78.61|75.81|79.02|76.22|79.07|76.27|78.61|75.81|0
1658971500000|2022-07-28 01:25:00|79.05|76.25|78.97|76.17|79.07|76.27|78.88|76.08|0
1658971800000|2022-07-28 01:30:00|79.02|76.22|78.46|75.66|79.04|76.24|78.42|75.62|0
1658972100000|2022-07-28 01:35:00|78.51|75.71|78.6|75.8|78.83|76.03|78.4|75.6|0
1658972400000|2022-07-28 01:40:00|78.55|75.75|78.87|76.07|78.92|76.12|78.55|75.75|0
1658972700000|2022-07-28 01:45:00|78.83|76.03|78.69|75.89|78.92|76.12|78.6|75.8|0
1658973000000|2022-07-28 01:50:00|78.66|75.86|78.59|75.79|78.73|75.93|78.55|75.75|0
1658973300000|2022-07-28 01:55:00|78.55|75.75|78.29|75.49|78.64|75.84|78.22|75.42|0
1658973600000|2022-07-28 02:00:00|78.27|75.47|78.45|75.65|78.54|75.74|78.27|75.47|0
1658973900000|2022-07-28 02:05:00|78.38|75.58|78.49|75.69|78.54|75.74|78.31|75.51|0
1658974200000|2022-07-28 02:10:00|78.47|75.67|78.4|75.6|78.49|75.69|78.29|75.49|0
1658974500000|2022-07-28 02:15:00|78.38|75.58|78.37|75.57|78.44|75.64|78.31|75.51|0
1658974800000|2022-07-28 02:20:00|78.35|75.55|78.49|75.69|78.53|75.73|78.3|75.5|0
1658975100000|2022-07-28 02:25:00|78.44|75.64|78.39|75.59|78.49|75.69|78.35|75.55|0
1658975400000|2022-07-28 02:30:00|78.37|75.57|78.16|75.36|78.48|75.68|78.11|75.31|0
1658975700000|2022-07-28 02:35:00|78.14|75.34|77.86|75.06|78.16|75.36|77.79|74.99|0
1658976000000|2022-07-28 02:40:00|77.84|75.04|77.88|75.08|77.95|75.15|77.75|74.95|0
1658976300000|2022-07-28 02:45:00|77.9|75.1|79.81|77.01|79.81|77.01|77.83|75.03|0
1658976600000|2022-07-28 02:50:00|79.76|76.96|79.9|77.1|79.99|77.19|79.76|76.96|0
1658976900000|2022-07-28 02:55:00|79.92|77.12|79.87|77.07|79.99|77.19|79.85|77.05|0
1658977200000|2022-07-28 03:00:00|79.85|77.05|79.99|77.19|80.08|77.28|79.85|77.05|0
1658977500000|2022-07-28 03:05:00|79.94|77.14|79.98|77.18|80.03|77.23|79.94|77.14|0
1658977800000|2022-07-28 03:10:00|79.94|77.14|79.94|77.14|79.98|77.18|79.89|77.09|0
1658978100000|2022-07-28 03:15:00|79.98|77.18|80.17|77.37|80.21|77.41|79.98|77.18|0
1658978400000|2022-07-28 03:20:00|80.16|77.36|80.16|77.36|80.35|77.55|80.16|77.36|0
1658978700000|2022-07-28 03:25:00|80.19|77.39|80.25|77.45|80.3|77.5|80.16|77.36|0
1658979000000|2022-07-28 03:30:00|80.21|77.41|80.32|77.52|80.44|77.64|80.21|77.41|0
1658979300000|2022-07-28 03:35:00|80.3|77.5|80.23|77.43|80.39|77.59|80.2|77.4|0
1658979600000|2022-07-28 03:40:00|80.2|77.4|80.15|77.35|80.34|77.54|80.15|77.35|0
1658979900000|2022-07-28 03:45:00|80.13|77.33|80.43|77.63|80.48|77.68|80.13|77.33|0
1658980200000|2022-07-28 03:50:00|80.41|77.61|80.71|77.91|80.8|78|80.38|77.58|0
1658980500000|2022-07-28 03:55:00|80.66|77.86|80.66|77.86|80.73|77.93|80.47|77.67|0
1658980800000|2022-07-28 04:00:00|80.61|77.81|80.61|77.81|80.66|77.86|80.47|77.67|0
1658981100000|2022-07-28 04:05:00|80.66|77.86|80.56|77.76|80.66|77.86|80.56|77.76|0
1658981400000|2022-07-28 04:10:00|80.61|77.81|80.6|77.8|80.7|77.9|80.56|77.76|0
1658981700000|2022-07-28 04:15:00|80.65|77.85|80.65|77.85|80.7|77.9|80.58|77.78|0
1658982000000|2022-07-28 04:20:00|80.6|77.8|80.6|77.8|80.65|77.85|80.55|77.75|0
1658982300000|2022-07-28 04:25:00|80.55|77.75|80.55|77.75|80.65|77.85|80.55|77.75|0
1658982600000|2022-07-28 04:30:00|80.74|77.94|80.64|77.84|80.88|78.08|80.55|77.75|0
1658982900000|2022-07-28 04:35:00|80.67|77.87|80.55|77.75|80.69|77.89|80.45|77.65|0
1658983200000|2022-07-28 04:40:00|80.52|77.72|80.5|77.7|80.59|77.79|80.45|77.65|0
1658983500000|2022-07-28 04:45:00|80.45|77.65|80.45|77.65|80.54|77.74|80.4|77.6|0
1658983800000|2022-07-28 04:50:00|80.4|77.6|80.49|77.69|80.54|77.74|80.4|77.6|0
1658984100000|2022-07-28 04:55:00|80.45|77.65|80.54|77.74|80.54|77.74|80.45|77.65|0
1658984400000|2022-07-28 05:00:00|80.49|77.69|80.49|77.69|80.63|77.83|80.49|77.69|0
1658984700000|2022-07-28 05:05:00|80.51|77.71|80.81|78.01|80.81|78.01|80.49|77.69|0
1658985000000|2022-07-28 05:10:00|80.79|77.99|80.86|78.06|80.86|78.06|80.72|77.92|0
1658985300000|2022-07-28 05:15:00|80.81|78.01|80.85|78.05|80.86|78.06|80.81|78.01|0
1658985600000|2022-07-28 05:20:00|80.9|78.1|80.85|78.05|80.9|78.1|80.81|78.01|0
1658985900000|2022-07-28 05:25:00|80.81|78.01|80.85|78.05|80.9|78.1|80.76|77.96|0
1658986200000|2022-07-28 05:30:00|80.8|78|80.52|77.72|80.8|78|80.47|77.67|0
1658986500000|2022-07-28 05:35:00|80.47|77.67|80.66|77.86|80.66|77.86|80.47|77.67|0
1658986800000|2022-07-28 05:40:00|80.61|77.81|80.38|77.58|80.61|77.81|80.38|77.58|0
1658987100000|2022-07-28 05:45:00|80.42|77.62|80.17|77.37|80.47|77.67|80.14|77.34|0
1658987400000|2022-07-28 05:50:00|80.23|77.43|80.23|77.43|80.28|77.48|80.19|77.39|0
1658987700000|2022-07-28 05:55:00|80.26|77.46|80.18|77.38|80.37|77.57|80.09|77.29|0
1658988000000|2022-07-28 06:00:00|80.14|77.34|79.76|76.96|80.18|77.38|79.72|76.92|0
1658988300000|2022-07-28 06:05:00|79.81|77.01|79.9|77.1|80.13|77.33|79.76|76.96|0
1658988600000|2022-07-28 06:10:00|79.88|77.08|79.85|77.05|79.99|77.19|79.76|76.96|0
1658988900000|2022-07-28 06:15:00|79.81|77.01|79.57|76.77|79.85|77.05|79.5|76.7|0
1658989200000|2022-07-28 06:20:00|79.62|76.82|79.52|76.72|79.8|77|79.29|76.49|0
1658989500000|2022-07-28 06:25:00|79.48|76.68|79.71|76.91|79.85|77.05|79.48|76.68|0
1658989800000|2022-07-28 06:30:00|79.73|76.93|79.84|77.04|79.89|77.09|79.52|76.72|0
1658990100000|2022-07-28 06:35:00|79.8|77|79.42|76.62|79.91|77.11|79.42|76.62|0
1658990400000|2022-07-28 06:40:00|79.38|76.58|79.61|76.81|79.65|76.85|79.38|76.58|0
1658990700000|2022-07-28 06:45:00|79.65|76.85|79.84|77.04|80.02|77.22|79.65|76.85|0
1658991000000|2022-07-28 06:50:00|79.83|77.03|80.11|77.31|80.16|77.36|79.83|77.03|0
1658991300000|2022-07-28 06:55:00|80.16|77.36|80.02|77.22|80.16|77.36|79.92|77.12|0
1658991600000|2022-07-28 07:00:00|80.11|77.31|80.46|77.66|80.71|77.91|79.97|77.17|0
1658991900000|2022-07-28 07:05:00|80.19|77.79|80.14|77.74|80.37|77.97|80.09|77.69|0
1658992200000|2022-07-28 07:10:00|80.09|77.69|79.65|77.25|80.09|77.69|79.58|77.18|0
1658992500000|2022-07-28 07:15:00|79.67|77.27|79.34|76.94|79.97|77.57|79.34|76.94|0
1658992800000|2022-07-28 07:20:00|79.37|76.97|79.92|77.52|79.92|77.52|79.07|76.67|0
1658993100000|2022-07-28 07:25:00|79.9|77.5|80.08|77.68|80.08|77.68|79.62|77.22|0
1658993400000|2022-07-28 07:30:00|80.03|77.63|80.22|77.82|80.64|78.24|79.99|77.59|0
1658993700000|2022-07-28 07:35:00|80.26|77.86|80.45|78.05|80.45|78.05|79.98|77.58|0
1658994000000|2022-07-28 07:40:00|80.4|78|80.26|77.86|80.4|78|79.89|77.49|0
1658994300000|2022-07-28 07:45:00|80.21|77.81|80.14|77.74|80.26|77.86|79.91|77.51|0
1658994600000|2022-07-28 07:50:00|80.12|77.72|80.07|77.67|80.26|77.86|80.02|77.62|0
1658994900000|2022-07-28 07:55:00|80.16|77.76|80.32|77.92|80.49|78.09|80.12|77.72|0
1658995200000|2022-07-28 08:00:00|80.39|77.99|80.39|77.99|80.67|78.27|80.11|77.71|0
1658995500000|2022-07-28 08:05:00|80.44|78.04|80.59|78.19|81.05|78.65|79.47|77.07|0
1658995800000|2022-07-28 08:10:00|80.54|78.14|80.26|77.86|80.68|78.28|80.12|77.72|0
1658996100000|2022-07-28 08:15:00|80.3|77.9|80.21|77.81|80.44|78.04|79.88|77.48|0
1658996400000|2022-07-28 08:20:00|80.25|77.85|80.09|77.69|80.3|77.9|80.07|77.67|0
1658996700000|2022-07-28 08:25:00|80.21|77.81|80.51|78.11|80.58|78.18|80.16|77.76|0
1658997000000|2022-07-28 08:30:00|80.48|78.08|80.81|78.41|80.81|78.41|80.48|78.08|0
1658997300000|2022-07-28 08:35:00|80.79|78.39|80.9|78.5|80.9|78.5|80.67|78.27|0
1658997600000|2022-07-28 08:40:00|80.85|78.45|80.71|78.31|80.99|78.59|80.62|78.22|0
1658997900000|2022-07-28 08:45:00|80.66|78.26|80.71|78.31|80.8|78.4|80.52|78.12|0
1658998200000|2022-07-28 08:50:00|80.73|78.33|81.22|78.82|81.37|78.97|80.61|78.21|0
1658998500000|2022-07-28 08:55:00|81.18|78.78|81.22|78.82|81.34|78.94|81.08|78.68|0
1658998800000|2022-07-28 09:00:00|81.17|78.77|81.12|78.72|81.22|78.82|80.94|78.54|0
1658999100000|2022-07-28 09:05:00|81.08|78.68|81.59|79.19|81.59|79.19|81.05|78.65|0
1658999400000|2022-07-28 09:10:00|81.55|79.15|81.78|79.38|81.88|79.48|81.36|78.96|0
1658999700000|2022-07-28 09:15:00|81.83|79.43|81.64|79.24|81.88|79.48|81.59|79.19|0
1659000000000|2022-07-28 09:20:00|81.68|79.28|81.92|79.52|82.02|79.62|81.64|79.24|0
1659000300000|2022-07-28 09:25:00|81.87|79.47|81.73|79.33|81.92|79.52|81.49|79.09|0
1659000600000|2022-07-28 09:30:00|81.68|79.28|81.58|79.18|81.8|79.4|81.54|79.14|0
1659000900000|2022-07-28 09:35:00|81.63|79.23|81.01|78.61|81.65|79.25|80.97|78.57|0
1659001200000|2022-07-28 09:40:00|80.99|78.59|80.87|78.47|81.11|78.71|80.82|78.42|0
1659001500000|2022-07-28 09:45:00|80.85|78.45|80.85|78.45|80.87|78.47|80.49|78.09|0
1659001800000|2022-07-28 09:50:00|80.82|78.42|81.01|78.61|81.05|78.65|80.68|78.28|0
1659002100000|2022-07-28 09:55:00|80.96|78.56|80.53|78.13|80.96|78.56|80.51|78.11|0
1659002400000|2022-07-28 10:00:00|80.49|78.09|80.49|78.09|80.72|78.32|80.25|77.85|0
1659002700000|2022-07-28 10:05:00|80.44|78.04|80.62|78.22|80.62|78.22|80.34|77.94|0
1659003000000|2022-07-28 10:10:00|80.58|78.18|80.95|78.55|80.95|78.55|80.58|78.18|0
1659003300000|2022-07-28 10:15:00|80.9|78.5|80.62|78.22|80.9|78.5|80.53|78.13|0
1659003600000|2022-07-28 10:20:00|80.67|78.27|80.52|78.12|80.81|78.41|80.48|78.08|0
1659003900000|2022-07-28 10:25:00|80.55|78.15|80.19|77.79|80.66|78.26|80.15|77.75|0
1659004200000|2022-07-28 10:30:00|80.1|77.7|80.28|77.88|80.33|77.93|80.05|77.65|0
1659004500000|2022-07-28 10:35:00|80.33|77.93|80|77.6|80.52|78.12|79.98|77.58|0
1659004800000|2022-07-28 10:40:00|79.98|77.58|80.14|77.74|80.16|77.76|79.96|77.56|0
1659005100000|2022-07-28 10:45:00|80.16|77.76|80.32|77.92|80.47|78.07|80.16|77.76|0
1659005400000|2022-07-28 10:50:00|80.28|77.88|80.32|77.92|80.46|78.06|80.28|77.88|0
1659005700000|2022-07-28 10:55:00|80.27|77.87|80.37|77.97|80.74|78.34|80.25|77.85|0
1659006000000|2022-07-28 11:00:00|80.32|77.92|79.94|77.54|80.32|77.92|79.94|77.54|0
1659006300000|2022-07-28 11:05:00|79.97|77.57|79.85|77.45|80.04|77.64|79.8|77.4|0
1659006600000|2022-07-28 11:10:00|79.8|77.4|79.8|77.4|80.08|77.68|79.75|77.35|0
1659006900000|2022-07-28 11:15:00|79.85|77.45|79.66|77.26|79.92|77.52|79.61|77.21|0
1659007200000|2022-07-28 11:20:00|79.7|77.3|79.84|77.44|80.03|77.63|79.7|77.3|0
1659007500000|2022-07-28 11:25:00|79.89|77.49|79.89|77.49|80.07|77.67|79.65|77.25|0
1659007800000|2022-07-28 11:30:00|79.84|77.44|79.93|77.53|80.07|77.67|79.84|77.44|0
1659008100000|2022-07-28 11:35:00|79.98|77.58|79.97|77.57|80.02|77.62|79.83|77.43|0
1659008400000|2022-07-28 11:40:00|80.02|77.62|80.16|77.76|80.25|77.85|80.02|77.62|0
1659008700000|2022-07-28 11:45:00|80.11|77.71|80.2|77.8|80.2|77.8|80.02|77.62|0
1659009000000|2022-07-28 11:50:00|80.16|77.76|80.11|77.71|80.27|77.87|80.06|77.66|0
1659009300000|2022-07-28 11:55:00|80.15|77.75|80.15|77.75|80.34|77.94|80.15|77.75|0
1659009600000|2022-07-28 12:00:00|80.18|77.78|79.16|76.76|80.48|78.08|78.97|76.57|0
1659009900000|2022-07-28 12:05:00|79.11|76.71|79.25|76.85|79.34|76.94|79.06|76.66|0
1659010200000|2022-07-28 12:10:00|79.2|76.8|79.11|76.71|79.25|76.85|79.01|76.61|0
1659010500000|2022-07-28 12:15:00|79.13|76.73|79.13|76.73|79.36|76.96|79.01|76.61|0
1659010800000|2022-07-28 12:20:00|79.15|76.75|78.96|76.56|79.29|76.89|78.73|76.33|0
1659011100000|2022-07-28 12:25:00|79.01|76.61|78.94|76.54|79.05|76.65|78.77|76.37|0
1659011400000|2022-07-28 12:30:00|78.89|76.49|78.49|76.09|80.69|78.29|78.11|75.71|0
1659011700000|2022-07-28 12:35:00|78.56|76.16|79.34|76.94|79.66|77.26|77.74|75.34|0
1659012000000|2022-07-28 12:40:00|79.29|76.89|77.65|75.25|79.29|76.89|77.54|75.14|0
1659012300000|2022-07-28 12:45:00|77.72|75.32|76.95|74.55|77.86|75.46|76.27|73.87|0
1659012600000|2022-07-28 12:50:00|77.04|74.64|77.02|74.62|78|75.6|76.52|74.12|0
1659012900000|2022-07-28 12:55:00|77.06|74.66|77.93|75.53|78.25|75.85|77.06|74.66|0
1659013200000|2022-07-28 13:00:00|77.9|75.5|78.22|75.82|78.52|76.12|77.79|75.39|0
1659013500000|2022-07-28 13:05:00|78.2|75.8|78.01|75.61|78.47|76.07|77.74|75.34|0
1659013800000|2022-07-28 13:10:00|78.06|75.66|77.33|74.93|78.15|75.75|77.24|74.84|0
1659014100000|2022-07-28 13:15:00|77.37|74.97|76.74|74.34|77.51|75.11|76.69|74.29|0
1659014400000|2022-07-28 13:20:00|76.83|74.43|76.55|74.15|76.87|74.47|76.42|74.02|0
1659014700000|2022-07-28 13:25:00|76.6|74.2|76.1|73.7|76.85|74.45|75.7|73.3|0
1659015000000|2022-07-28 13:30:00|75.92|73.52|76.25|73.85|76.34|73.94|74.46|72.06|0
1659015300000|2022-07-28 13:35:00|76.16|73.76|76.76|74.36|76.83|74.43|75.4|73|0
1659015600000|2022-07-28 13:40:00|76.83|74.43|79.52|77.12|79.62|77.22|76.49|74.09|0
1659015900000|2022-07-28 13:45:00|79.57|77.17|80.63|78.23|82.13|79.73|79.38|76.98|0
1659016200000|2022-07-28 13:50:00|80.67|78.27|82.71|80.31|83.39|80.99|80.44|78.04|0
1659016500000|2022-07-28 13:55:00|82.76|80.36|81.52|79.12|82.86|80.46|81.19|78.79|0
1659016800000|2022-07-28 14:00:00|81.47|79.07|80.71|78.31|81.47|79.07|80.25|77.85|0
1659017100000|2022-07-28 14:05:00|80.95|78.55|82.37|79.97|83.04|80.64|80.57|78.17|0
1659017400000|2022-07-28 14:10:00|82.18|79.78|82.27|79.87|83.23|80.83|81.56|79.16|0
1659017700000|2022-07-28 14:15:00|82.32|79.92|81.85|79.45|82.42|80.02|80.92|78.52|0
1659018000000|2022-07-28 14:20:00|81.77|79.37|82.39|79.99|83.36|80.96|81.54|79.14|0
1659018300000|2022-07-28 14:25:00|82.3|79.9|82.2|79.8|83.4|81|81.82|79.42|0
1659018600000|2022-07-28 14:30:00|82.34|79.94|81.81|79.41|82.77|80.37|81.52|79.12|0
1659018900000|2022-07-28 14:35:00|81.71|79.31|79.98|77.58|81.71|79.31|79.03|76.63|0
1659019200000|2022-07-28 14:40:00|80.12|77.72|79.36|76.96|80.44|78.04|79.36|76.96|0
1659019500000|2022-07-28 14:45:00|79.27|76.87|77.19|74.79|79.5|77.1|77.15|74.75|0
1659019800000|2022-07-28 14:50:00|77.24|74.84|77.73|75.33|78.53|76.13|76.83|74.43|0
1659020100000|2022-07-28 14:55:00|77.91|75.51|76.59|74.19|77.96|75.56|76.55|74.15|0
1659020400000|2022-07-28 15:00:00|76.55|74.15|75.73|73.33|76.86|74.46|75.19|72.79|0
1659020700000|2022-07-28 15:05:00|75.77|73.37|75.5|73.1|75.77|73.37|74.97|72.57|0
1659021000000|2022-07-28 15:10:00|75.41|73.01|74.66|72.26|75.86|73.46|74.66|72.26|0
1659021300000|2022-07-28 15:15:00|74.61|72.21|74.42|72.02|75.19|72.79|74.28|71.88|0
1659021600000|2022-07-28 15:20:00|74.37|71.97|72.65|70.25|74.73|72.33|72.43|70.03|0
1659021900000|2022-07-28 15:25:00|72.56|70.16|72.03|69.63|73.71|71.31|71.86|69.46|0
1659022200000|2022-07-28 15:30:00|71.82|69.42|72.42|70.02|73.02|70.62|71.73|69.33|0
1659022500000|2022-07-28 15:35:00|72.37|69.97|72.29|69.89|72.81|70.41|71.99|69.59|0
1659022800000|2022-07-28 15:40:00|72.24|69.84|71.13|68.73|72.5|70.1|71.13|68.73|0
1659023100000|2022-07-28 15:45:00|71.17|68.77|71.34|68.94|71.81|69.41|70.87|68.47|0
1659023400000|2022-07-28 15:50:00|71.25|68.85|71.58|69.18|71.75|69.35|71|68.6|0
1659023700000|2022-07-28 15:55:00|71.67|69.27|72.52|70.12|72.56|70.16|71.54|69.14|0
1659024000000|2022-07-28 16:00:00|72.48|70.08|72.05|69.65|72.48|70.08|72|69.6|0
1659024300000|2022-07-28 16:05:00|72|69.6|72.47|70.07|72.6|70.2|71.92|69.52|0
1659024600000|2022-07-28 16:10:00|72.43|70.03|71.96|69.56|72.47|70.07|71.66|69.26|0
1659024900000|2022-07-28 16:15:00|71.91|69.51|72.44|70.04|72.53|70.13|71.91|69.51|0
1659025200000|2022-07-28 16:20:00|72.61|70.21|71.37|68.97|72.66|70.26|71.37|68.97|0
1659025500000|2022-07-28 16:25:00|71.32|68.92|71.52|69.12|71.69|69.29|71.11|68.71|0
1659025800000|2022-07-28 16:30:00|71.48|69.08|71.9|69.5|72.51|70.11|71.39|68.99|0
1659026100000|2022-07-28 16:35:00|71.95|69.55|71.69|69.29|72.2|69.8|71.52|69.12|0
1659026400000|2022-07-28 16:40:00|71.73|69.33|71.77|69.37|72.12|69.72|71.69|69.29|0
1659026700000|2022-07-28 16:45:00|71.81|69.41|71.86|69.46|71.94|69.54|71.3|68.9|0
1659027000000|2022-07-28 16:50:00|71.81|69.41|71.17|68.77|72.15|69.75|71.17|68.77|0
1659027300000|2022-07-28 16:55:00|71.21|68.81|71.77|69.37|71.77|69.37|71.13|68.73|0
1659027600000|2022-07-28 17:00:00|71.72|69.32|72.06|69.66|72.54|70.14|71.59|69.19|0
1659027900000|2022-07-28 17:05:00|72.11|69.71|71.59|69.19|72.41|70.01|71.59|69.19|0
1659028200000|2022-07-28 17:10:00|71.55|69.15|70.99|68.59|71.76|69.36|70.87|68.47|0
1659028500000|2022-07-28 17:15:00|71.04|68.64|70.4|68|71.54|69.14|70.4|68|0
1659028800000|2022-07-28 17:20:00|70.35|67.95|69.89|67.49|70.48|68.08|69.56|67.16|0
1659029100000|2022-07-28 17:25:00|69.81|67.41|69.47|67.07|70.01|67.61|69.39|66.99|0
1659029400000|2022-07-28 17:30:00|69.39|66.99|68.93|66.53|69.51|67.11|68.93|66.53|0
1659029700000|2022-07-28 17:35:00|68.89|66.49|69.73|67.33|69.73|67.33|68.23|65.83|0
1659030000000|2022-07-28 17:40:00|69.06|66.66|68.61|66.21|69.06|66.66|68.2|65.8|0
1659030300000|2022-07-28 17:45:00|68.65|66.25|68.28|65.88|68.85|66.45|68.15|65.75|0
1659030600000|2022-07-28 17:50:00|68.32|65.92|68.36|65.96|68.64|66.24|68.15|65.75|0
1659030900000|2022-07-28 17:55:00|68.31|65.91|67.99|65.59|68.31|65.91|67.66|65.26|0
1659031200000|2022-07-28 18:00:00|68.07|65.67|69.23|66.83|69.35|66.95|68.03|65.63|0
1659031500000|2022-07-28 18:05:00|69.27|66.87|69.68|67.28|69.89|67.49|69.23|66.83|0
1659031800000|2022-07-28 18:10:00|69.6|67.2|69.64|67.24|69.93|67.53|69.31|66.91|0
1659032100000|2022-07-28 18:15:00|69.68|67.28|69.18|66.78|69.68|67.28|68.93|66.53|0
1659032400000|2022-07-28 18:20:00|69.22|66.82|69.22|66.82|69.59|67.19|69.18|66.78|0
1659032700000|2022-07-28 18:25:00|69.18|66.78|69.26|66.86|69.42|67.02|69.05|66.65|0
1659033000000|2022-07-28 18:30:00|69.22|66.82|69.21|66.81|69.63|67.23|69.01|66.61|0
1659033300000|2022-07-28 18:35:00|69.17|66.77|69.01|66.61|69.34|66.94|68.97|66.57|0
1659033600000|2022-07-28 18:40:00|68.92|66.52|68.88|66.48|69|66.6|68.72|66.32|0
1659033900000|2022-07-28 18:45:00|68.92|66.52|68.8|66.4|69.04|66.64|68.76|66.36|0
1659034200000|2022-07-28 18:50:00|68.75|66.35|68.47|66.07|69.12|66.72|68.47|66.07|0
1659034500000|2022-07-28 18:55:00|68.43|66.03|68.59|66.19|68.96|66.56|68.38|65.98|0
1659034800000|2022-07-28 19:00:00|68.5|66.1|68.18|65.78|68.79|66.39|68.01|65.61|0
1659035100000|2022-07-28 19:05:00|68.14|65.74|68.42|66.02|68.87|66.47|67.65|65.25|0
1659035400000|2022-07-28 19:10:00|68.38|65.98|68.58|66.18|68.99|66.59|68.34|65.94|0
1659035700000|2022-07-28 19:15:00|68.54|66.14|68.62|66.22|69.2|66.8|68.46|66.06|0
1659036000000|2022-07-28 19:20:00|68.58|66.18|68.29|65.89|68.58|66.18|68.13|65.73|0
1659036300000|2022-07-28 19:25:00|68.25|65.85|68.17|65.77|68.58|66.18|68.08|65.68|0
1659036600000|2022-07-28 19:30:00|68.21|65.81|69.04|66.64|69.08|66.68|68.21|65.81|0
1659036900000|2022-07-28 19:35:00|68.99|66.59|69.61|67.21|69.98|67.58|68.91|66.51|0
1659037200000|2022-07-28 19:40:00|69.57|67.17|69.86|67.46|70.15|67.75|69.53|67.13|0
1659037500000|2022-07-28 19:45:00|69.94|67.54|69.32|66.92|70.19|67.79|69.28|66.88|0
1659037800000|2022-07-28 19:50:00|69.15|66.75|68.81|66.41|69.52|67.12|68.64|66.24|0
1659038100000|2022-07-28 19:55:00|68.89|66.49|69.13|66.25|69.41|67.01|68.52|66.12|0
1659038400000|2022-07-28 20:00:00|69.25|66.37|67.96|65.08|69.29|66.41|66.9|64.02|0
1659038700000|2022-07-28 20:05:00|67.88|65|67.88|65.48|67.96|65.56|67.28|64.48|0
1659039000000|2022-07-28 20:10:00|67.96|65.56|68.12|65.72|68.24|65.84|67.68|65.28|0
1659039300000|2022-07-28 20:15:00|68.16|65.36|67.81|65.01|68.28|65.48|67.71|64.91|0
1659039600000|2022-07-28 20:20:00|67.83|65.03|68.07|65.27|68.07|65.27|67.71|64.91|0
1659039900000|2022-07-28 20:25:00|68.03|65.23|67.59|64.79|68.19|65.39|67.55|64.75|0
1659040200000|2022-07-28 20:30:00|68.62|65.82|65.64|62.84|68.62|65.82|65.39|62.59|0
1659040500000|2022-07-28 20:35:00|65.62|62.82|64.32|61.52|65.68|62.88|63.63|60.83|0
1659040800000|2022-07-28 20:40:00|64.28|61.48|64.24|61.44|64.47|61.67|64.01|61.21|0
1659041100000|2022-07-28 20:45:00|64.28|61.48|64.01|61.21|64.47|61.67|63.88|61.08|0
1659041400000|2022-07-28 20:50:00|64.05|61.25|64.24|61.44|64.31|61.51|64.01|61.21|0
1659041700000|2022-07-28 20:55:00|64.27|61.47|64.45|61.65|64.48|61.68|64.1|61.3|0
1659042000000|2022-07-28 21:00:00|64.44|61.64|64.22|61.42|64.47|61.67|64.2|61.4|0
1659042300000|2022-07-28 21:05:00|64.18|61.38|64.44|61.64|64.46|61.66|64.18|61.38|0
1659042600000|2022-07-28 21:10:00|64.3|61.5|64.44|61.64|64.44|61.64|64.19|61.39|0
1659042900000|2022-07-28 21:15:00|64.45|61.65|64.45|61.65|64.49|61.69|64.34|61.54|0
1659043200000|2022-07-28 21:20:00|64.46|61.66|64.58|61.78|64.58|61.78|64.4|61.6|0
1659043500000|2022-07-28 21:25:00|64.59|61.79|64.74|61.94|64.82|62.02|64.56|61.76|0
1659043800000|2022-07-28 21:30:00|64.82|62.02|64.59|61.79|64.82|62.02|64.5|61.7|0
1659044100000|2022-07-28 21:35:00|64.61|61.81|64.69|61.89|64.71|61.91|64.61|61.81|0
1659044400000|2022-07-28 21:40:00|64.72|61.92|64.51|61.71|64.72|61.92|64.5|61.7|0
1659044700000|2022-07-28 21:45:00|64.52|61.72|64.8|62|64.81|62.01|64.48|61.68|0
1659045000000|2022-07-28 21:50:00|64.77|61.97|64.72|61.92|64.81|62.01|64.72|61.92|0
1659045300000|2022-07-28 21:55:00|64.71|61.91|64.65|61.85|64.73|61.93|64.55|61.75|0
1659045600000|2022-07-28 22:00:00|65.03|62.23|66.11|63.31|66.3|63.5|65.03|62.23|0
1659045900000|2022-07-28 22:05:00|66.03|63.23|65.69|62.89|66.09|63.29|65.59|62.79|0
1659046200000|2022-07-28 22:10:00|65.67|62.87|65.4|62.6|65.83|63.03|65.4|62.6|0
1659046500000|2022-07-28 22:15:00|65.44|62.64|65.86|63.06|65.86|63.06|65.4|62.6|0
1659046800000|2022-07-28 22:20:00|65.82|63.02|66.06|63.26|66.18|63.38|65.82|63.02|0
1659047100000|2022-07-28 22:25:00|66.04|63.24|65.78|62.98|66.06|63.26|65.78|62.98|0
1659047400000|2022-07-28 22:30:00|65.76|62.96|65.97|63.17|65.98|63.18|65.7|62.9|0
1659047700000|2022-07-28 22:35:00|65.94|63.14|66.05|63.25|66.09|63.29|65.82|63.02|0
1659048000000|2022-07-28 22:40:00|66.03|63.23|65.89|63.09|66.13|63.33|65.89|63.09|0
1659048300000|2022-07-28 22:45:00|65.91|63.11|66.28|63.48|66.28|63.48|65.91|63.11|0
1659048600000|2022-07-28 22:50:00|66.24|63.44|66.52|63.72|66.64|63.84|66.24|63.44|0
1659048900000|2022-07-28 22:55:00|66.56|63.76|66.44|63.64|66.72|63.92|66.28|63.48|0
1659049200000|2022-07-28 23:00:00|66.4|63.6|66.55|63.75|66.59|63.79|66.36|63.56|0
1659049500000|2022-07-28 23:05:00|66.53|63.73|66.67|63.87|66.75|63.95|66.51|63.71|0
1659049800000|2022-07-28 23:10:00|66.63|63.83|66.67|63.87|66.71|63.91|66.59|63.79|0
1659050100000|2022-07-28 23:15:00|66.59|63.79|66.75|63.95|66.82|64.02|66.55|63.75|0
1659050400000|2022-07-28 23:20:00|66.71|63.91|66.7|63.9|66.86|64.06|66.47|63.67|0
1659050700000|2022-07-28 23:25:00|66.66|63.86|66.23|63.43|66.66|63.86|66.19|63.39|0
1659051000000|2022-07-28 23:30:00|66.27|63.47|66.3|63.5|66.33|63.53|66.22|63.42|0
1659051300000|2022-07-28 23:35:00|66.34|63.54|66.3|63.5|66.46|63.66|66.14|63.34|0
1659051600000|2022-07-28 23:40:00|66.26|63.46|66.26|63.46|66.38|63.58|66.24|63.44|0
1659051900000|2022-07-28 23:45:00|66.22|63.42|66.14|63.34|66.38|63.58|66.1|63.3|0
1659052200000|2022-07-28 23:50:00|66.1|63.3|66.06|63.26|66.26|63.46|65.94|63.14|0
1659052500000|2022-07-28 23:55:00|66.08|63.28|66.21|63.41|66.21|63.41|66|63.2|0
1659052800000|2022-07-29 00:00:00|66.25|63.45|66.51|63.71|66.67|63.87|66.25|63.45|0
1659053100000|2022-07-29 00:05:00|66.45|63.65|66.17|63.37|66.61|63.81|66.15|63.35|0
1659053400000|2022-07-29 00:10:00|66.13|63.33|66.17|63.37|66.29|63.49|65.93|63.13|0
1659053700000|2022-07-29 00:15:00|66.13|63.33|64.75|61.95|66.21|63.41|63.99|61.19|0
1659054000000|2022-07-29 00:20:00|64.83|62.03|64.83|62.03|64.93|62.13|64.75|61.95|0
1659054300000|2022-07-29 00:25:00|64.87|62.07|65.06|62.26|65.1|62.3|64.83|62.03|0
1659054600000|2022-07-29 00:30:00|65.02|62.22|64.94|62.14|65.1|62.3|64.9|62.1|0
1659054900000|2022-07-29 00:35:00|64.98|62.18|64.78|61.98|65.02|62.22|64.78|61.98|0
1659055200000|2022-07-29 00:40:00|64.82|62.02|65.09|62.29|65.17|62.37|64.78|61.98|0
1659055500000|2022-07-29 00:45:00|65.01|62.21|65.21|62.41|65.25|62.45|65|62.2|0
1659055800000|2022-07-29 00:50:00|65.17|62.37|65.09|62.29|65.21|62.41|64.91|62.11|0
1659056100000|2022-07-29 00:55:00|65.05|62.25|65.05|62.25|65.09|62.29|64.93|62.13|0
1659056400000|2022-07-29 01:00:00|65.09|62.29|65.08|62.28|65.2|62.4|64.97|62.17|0
1659056700000|2022-07-29 01:05:00|65.1|62.3|64.89|62.09|65.12|62.32|64.89|62.09|0
1659057000000|2022-07-29 01:10:00|64.93|62.13|64.73|61.93|65|62.2|64.73|61.93|0
1659057300000|2022-07-29 01:15:00|64.69|61.89|64.69|61.89|64.86|62.06|64.49|61.69|0
1659057600000|2022-07-29 01:20:00|64.71|61.91|64.67|61.87|64.77|61.97|64.41|61.61|0
1659057900000|2022-07-29 01:25:00|64.69|61.89|64.57|61.77|64.72|61.92|64.53|61.73|0
1659058200000|2022-07-29 01:30:00|64.59|61.79|64.49|61.69|64.8|62|64.49|61.69|0
1659058500000|2022-07-29 01:35:00|64.45|61.65|64.5|61.7|64.6|61.8|64.41|61.61|0
1659058800000|2022-07-29 01:40:00|64.52|61.72|64.37|61.57|64.6|61.8|64.29|61.49|0
1659059100000|2022-07-29 01:45:00|64.33|61.53|64.21|61.41|64.4|61.6|64.21|61.41|0
1659059400000|2022-07-29 01:50:00|64.19|61.39|64.13|61.33|64.28|61.48|64.05|61.25|0
1659059700000|2022-07-29 01:55:00|64.17|61.37|63.84|61.04|64.17|61.37|63.82|61.02|0
1659060000000|2022-07-29 02:00:00|63.78|60.98|63.85|61.05|63.89|61.09|63.7|60.9|0
1659060300000|2022-07-29 02:05:00|63.82|61.02|63.85|61.05|64.01|61.21|63.74|60.94|0
1659060600000|2022-07-29 02:10:00|63.87|61.07|63.79|60.99|63.89|61.09|63.7|60.9|0
1659060900000|2022-07-29 02:15:00|63.77|60.97|63.89|61.09|63.95|61.15|63.77|60.97|0
1659061200000|2022-07-29 02:20:00|63.85|61.05|63.88|61.08|63.96|61.16|63.77|60.97|0
1659061500000|2022-07-29 02:25:00|63.92|61.12|63.79|60.99|64|61.2|63.77|60.97|0
1659061800000|2022-07-29 02:30:00|63.81|61.01|63.65|60.85|63.81|61.01|63.57|60.77|0
1659062100000|2022-07-29 02:35:00|63.69|60.89|63.57|60.77|63.69|60.89|63.53|60.73|0
1659062400000|2022-07-29 02:40:00|63.55|60.75|63.45|60.65|63.55|60.75|63.41|60.61|0
1659062700000|2022-07-29 02:45:00|63.41|60.61|63.53|60.73|63.57|60.77|63.41|60.61|0
1659063000000|2022-07-29 02:50:00|63.55|60.75|63.83|61.03|63.87|61.07|63.53|60.73|0
1659063300000|2022-07-29 02:55:00|63.87|61.07|63.83|61.03|63.91|61.11|63.79|60.99|0
1659063600000|2022-07-29 03:00:00|63.87|61.07|63.83|61.03|63.91|61.11|63.71|60.91|0
1659063900000|2022-07-29 03:05:00|63.85|61.05|63.98|61.18|64.02|61.22|63.83|61.03|0
1659064200000|2022-07-29 03:10:00|63.9|61.1|64.06|61.26|64.06|61.26|63.87|61.07|0
1659064500000|2022-07-29 03:15:00|64.02|61.22|63.86|61.06|64.02|61.22|63.82|61.02|0
1659064800000|2022-07-29 03:20:00|63.88|61.08|63.88|61.08|63.94|61.14|63.82|61.02|0
1659065100000|2022-07-29 03:25:00|63.86|61.06|63.93|61.13|63.97|61.17|63.86|61.06|0
1659065400000|2022-07-29 03:30:00|63.92|61.12|64.16|61.36|64.24|61.44|63.92|61.12|0
1659065700000|2022-07-29 03:35:00|64.2|61.4|64.08|61.28|64.28|61.48|64.05|61.25|0
1659066000000|2022-07-29 03:40:00|64.12|61.32|64.43|61.63|64.47|61.67|64.12|61.32|0
1659066300000|2022-07-29 03:45:00|64.47|61.67|64.41|61.61|64.51|61.71|64.27|61.47|0
1659066600000|2022-07-29 03:50:00|64.39|61.59|64.35|61.55|64.47|61.67|64.31|61.51|0
1659066900000|2022-07-29 03:55:00|64.39|61.59|64.5|61.7|64.58|61.78|64.35|61.55|0
1659067200000|2022-07-29 04:00:00|64.54|61.74|64.42|61.62|64.58|61.78|64.42|61.62|0
1659067500000|2022-07-29 04:05:00|64.44|61.64|64.19|61.39|64.46|61.66|64.15|61.35|0
1659067800000|2022-07-29 04:10:00|64.15|61.35|64.19|61.39|64.23|61.43|64.15|61.35|0
1659068100000|2022-07-29 04:15:00|64.15|61.35|64.22|61.42|64.26|61.46|64.15|61.35|0
1659068400000|2022-07-29 04:20:00|64.18|61.38|63.97|61.17|64.22|61.42|63.95|61.15|0
1659068700000|2022-07-29 04:25:00|63.95|61.15|63.99|61.19|64.03|61.23|63.91|61.11|0
1659069000000|2022-07-29 04:30:00|64.01|61.21|64.14|61.34|64.22|61.42|64.01|61.21|0
1659069300000|2022-07-29 04:35:00|64.12|61.32|64|61.2|64.14|61.34|63.98|61.18|0
1659069600000|2022-07-29 04:40:00|64.02|61.22|64.02|61.22|64.1|61.3|63.98|61.18|0
1659069900000|2022-07-29 04:45:00|64.04|61.24|64.09|61.29|64.09|61.29|63.98|61.18|0
1659070200000|2022-07-29 04:50:00|64.06|61.26|64.13|61.33|64.15|61.35|64.02|61.22|0
1659070500000|2022-07-29 04:55:00|64.09|61.29|64.19|61.39|64.32|61.52|64.09|61.29|0
1659070800000|2022-07-29 05:00:00|64.23|61.43|64.38|61.58|64.42|61.62|64.15|61.35|0
1659071100000|2022-07-29 05:05:00|64.36|61.56|64.55|61.75|64.55|61.75|64.36|61.56|0
1659071400000|2022-07-29 05:10:00|64.53|61.73|64.59|61.79|64.78|61.98|64.47|61.67|0
1659071700000|2022-07-29 05:15:00|64.63|61.83|64.27|61.47|64.67|61.87|64.27|61.47|0
1659072000000|2022-07-29 05:20:00|64.2|61.4|64|61.2|64.24|61.44|63.92|61.12|0
1659072300000|2022-07-29 05:25:00|64.04|61.24|63.83|61.03|64.08|61.28|63.73|60.93|0
1659072600000|2022-07-29 05:30:00|63.85|61.05|63.5|60.7|63.92|61.12|63.4|60.6|0
1659072900000|2022-07-29 05:35:00|63.54|60.74|63.3|60.5|63.57|60.77|63.19|60.39|0
1659073200000|2022-07-29 05:40:00|63.28|60.48|63.53|60.73|63.57|60.77|63.28|60.48|0
1659073500000|2022-07-29 05:45:00|63.51|60.71|63.53|60.73|63.65|60.85|63.2|60.4|0
1659073800000|2022-07-29 05:50:00|63.57|60.77|63.6|60.8|63.72|60.92|63.45|60.65|0
1659074100000|2022-07-29 05:55:00|63.64|60.84|63.29|60.49|63.64|60.84|63.29|60.49|0
1659074400000|2022-07-29 06:00:00|63.26|60.46|63.7|60.9|63.91|61.11|63.26|60.46|0
1659074700000|2022-07-29 06:05:00|63.75|60.95|63.91|61.11|63.94|61.14|63.64|60.84|0
1659075000000|2022-07-29 06:10:00|63.87|61.07|63.9|61.1|63.98|61.18|63.63|60.83|0
1659075300000|2022-07-29 06:15:00|63.92|61.12|63.82|61.02|63.98|61.18|63.73|60.93|0
1659075600000|2022-07-29 06:20:00|63.79|60.99|63.28|60.48|63.86|61.06|63.28|60.48|0
1659075900000|2022-07-29 06:25:00|63.27|60.47|63.59|60.79|64.5|61.7|63.13|60.33|0
1659076200000|2022-07-29 06:30:00|63.62|60.82|63.7|60.9|63.74|60.94|63.51|60.71|0
1659076500000|2022-07-29 06:35:00|63.66|60.86|63.89|61.09|63.89|61.09|63.54|60.74|0
1659076800000|2022-07-29 06:40:00|63.85|61.05|64.12|61.32|64.16|61.36|63.73|60.93|0
1659077100000|2022-07-29 06:45:00|64.04|61.24|63.94|61.14|64.12|61.32|63.81|61.01|0
1659077400000|2022-07-29 06:50:00|63.92|61.12|63.88|61.08|64.08|61.28|63.79|60.99|0
1659077700000|2022-07-29 06:55:00|63.86|61.06|63.84|61.04|64.11|61.31|63.69|60.89|0
1659078000000|2022-07-29 07:00:00|63.96|61.16|64.17|61.37|64.26|61.46|63.76|60.96|0
1659078300000|2022-07-29 07:05:00|64.02|61.62|63.73|61.33|64.18|61.78|63.48|61.08|0
1659078600000|2022-07-29 07:10:00|63.71|61.31|63.98|61.58|63.98|61.58|63.41|61.01|0
1659078900000|2022-07-29 07:15:00|63.94|61.54|63.36|60.96|64.02|61.62|63.36|60.96|0
1659079200000|2022-07-29 07:20:00|63.33|60.93|63.34|60.94|63.4|61|63.02|60.62|0
1659079500000|2022-07-29 07:25:00|63.32|60.92|63.36|60.96|63.5|61.1|63.17|60.77|0
1659079800000|2022-07-29 07:30:00|63.4|61|64.24|61.84|64.28|61.88|63.36|60.96|0
1659080100000|2022-07-29 07:35:00|64.2|61.8|64.13|61.73|64.28|61.88|63.97|61.57|0
1659080400000|2022-07-29 07:40:00|64.16|61.76|64.39|61.99|64.63|62.23|64.13|61.73|0
1659080700000|2022-07-29 07:45:00|64.38|61.98|64.49|62.09|64.59|62.19|64.2|61.8|0
1659081000000|2022-07-29 07:50:00|64.45|62.05|64.43|62.03|64.51|62.11|64.2|61.8|0
1659081300000|2022-07-29 07:55:00|64.47|62.07|64.19|61.79|64.51|62.11|64.19|61.79|0
1659081600000|2022-07-29 08:00:00|64.16|61.76|64.04|61.64|64.27|61.87|63.85|61.45|0
1659081900000|2022-07-29 08:05:00|64.08|61.68|63.8|61.4|64.08|61.68|63.65|61.25|0
1659082200000|2022-07-29 08:10:00|63.77|61.37|63.76|61.36|63.8|61.4|63.5|61.1|0
1659082500000|2022-07-29 08:15:00|63.75|61.35|63.49|61.09|63.92|61.52|63.45|61.05|0
1659082800000|2022-07-29 08:20:00|63.53|61.13|64.2|61.8|64.22|61.82|63.49|61.09|0
1659083100000|2022-07-29 08:25:00|64.18|61.78|63.64|61.24|64.22|61.82|63.64|61.24|0
1659083400000|2022-07-29 08:30:00|63.68|61.28|63.83|61.43|63.87|61.47|63.64|61.24|0
1659083700000|2022-07-29 08:35:00|63.87|61.47|64.06|61.66|64.1|61.7|63.72|61.32|0
1659084000000|2022-07-29 08:40:00|64.14|61.74|64.23|61.83|64.35|61.95|63.64|61.24|0
1659084300000|2022-07-29 08:45:00|64.21|61.81|64.76|62.36|64.79|62.39|64.18|61.78|0
1659084600000|2022-07-29 08:50:00|64.72|62.32|64.71|62.31|64.87|62.47|64.52|62.12|0
1659084900000|2022-07-29 08:55:00|64.75|62.35|64.4|62|64.75|62.35|64.32|61.92|0
1659085200000|2022-07-29 09:00:00|64.48|62.08|64.52|62.12|64.71|62.31|64.4|62|0
1659085500000|2022-07-29 09:05:00|64.5|62.1|64.71|62.31|64.77|62.37|64.48|62.08|0
1659085800000|2022-07-29 09:10:00|64.67|62.27|64.43|62.03|64.79|62.39|64.43|62.03|0
1659086100000|2022-07-29 09:15:00|64.47|62.07|64.66|62.26|64.67|62.27|64.39|61.99|0
1659086400000|2022-07-29 09:20:00|64.63|62.23|64.51|62.11|64.78|62.38|64.39|61.99|0
1659086700000|2022-07-29 09:25:00|64.49|62.09|64.19|61.79|64.53|62.13|64.19|61.79|0
1659087000000|2022-07-29 09:30:00|64.23|61.83|63.81|61.41|64.23|61.83|63.81|61.41|0
1659087300000|2022-07-29 09:35:00|63.85|61.45|63.92|61.52|63.96|61.56|63.73|61.33|0
1659087600000|2022-07-29 09:40:00|63.94|61.54|64|61.6|64.02|61.62|63.8|61.4|0
1659087900000|2022-07-29 09:45:00|64.03|61.63|63.92|61.52|64.07|61.67|63.84|61.44|0
1659088200000|2022-07-29 09:50:00|63.88|61.48|63.91|61.51|64.07|61.67|63.76|61.36|0
1659088500000|2022-07-29 09:55:00|63.93|61.53|63.53|61.13|63.99|61.59|63.51|61.11|0
1659088800000|2022-07-29 10:00:00|63.49|61.09|63.68|61.28|64.07|61.67|63.37|60.97|0
1659089100000|2022-07-29 10:05:00|63.7|61.3|63.45|61.05|63.72|61.32|63.33|60.93|0
1659089400000|2022-07-29 10:10:00|63.48|61.08|63.67|61.27|63.75|61.35|63.37|60.97|0
1659089700000|2022-07-29 10:15:00|63.71|61.31|63.94|61.54|64|61.6|63.64|61.24|0
1659090000000|2022-07-29 10:20:00|64.02|61.62|63.82|61.42|64.02|61.62|63.75|61.35|0
1659090300000|2022-07-29 10:25:00|63.81|61.41|63.82|61.42|63.86|61.46|63.67|61.27|0
1659090600000|2022-07-29 10:30:00|63.78|61.38|63.63|61.23|63.8|61.4|63.63|61.23|0
1659090900000|2022-07-29 10:35:00|63.67|61.27|63.13|60.73|63.7|61.3|63.13|60.73|0
1659091200000|2022-07-29 10:40:00|63.17|60.77|63.28|60.88|63.28|60.88|63.13|60.73|0
1659091500000|2022-07-29 10:45:00|63.34|60.94|63.31|60.91|63.47|61.07|63.28|60.88|0
1659091800000|2022-07-29 10:50:00|63.24|60.84|63.35|60.95|63.35|60.95|63.05|60.65|0
1659092100000|2022-07-29 10:55:00|63.31|60.91|63.43|61.03|63.5|61.1|63.31|60.91|0
1659092400000|2022-07-29 11:00:00|63.46|61.06|63.73|61.33|63.77|61.37|63.31|60.91|0
1659092700000|2022-07-29 11:05:00|63.77|61.37|64.19|61.79|64.19|61.79|63.73|61.33|0
1659093000000|2022-07-29 11:10:00|64.17|61.77|64.19|61.79|64.19|61.79|63.92|61.52|0
1659093300000|2022-07-29 11:15:00|64.15|61.75|63.95|61.55|64.19|61.79|63.92|61.52|0
1659093600000|2022-07-29 11:20:00|63.92|61.52|64.15|61.75|64.34|61.94|63.84|61.44|0
1659093900000|2022-07-29 11:25:00|64.11|61.71|64.38|61.98|64.46|62.06|64.11|61.71|0
1659094200000|2022-07-29 11:30:00|64.34|61.94|64.41|62.01|64.45|62.05|64.22|61.82|0
1659094500000|2022-07-29 11:35:00|64.37|61.97|64.33|61.93|64.47|62.07|64.1|61.7|0
1659094800000|2022-07-29 11:40:00|64.37|61.97|64.45|62.05|64.68|62.28|64.33|61.93|0
1659095100000|2022-07-29 11:45:00|64.49|62.09|64.52|62.12|64.56|62.16|64.33|61.93|0
1659095400000|2022-07-29 11:50:00|64.54|62.14|64.4|62|64.64|62.24|64.29|61.89|0
1659095700000|2022-07-29 11:55:00|64.44|62.04|64.27|61.87|64.6|62.2|64.25|61.85|0
1659096000000|2022-07-29 12:00:00|64.29|61.89|64.05|61.65|64.32|61.92|63.97|61.57|0
1659096300000|2022-07-29 12:05:00|64.01|61.61|64.24|61.84|64.24|61.84|63.93|61.53|0
1659096600000|2022-07-29 12:10:00|64.2|61.8|64.51|62.11|64.59|62.19|64.2|61.8|0
1659096900000|2022-07-29 12:15:00|64.55|62.15|64.78|62.38|64.86|62.46|64.55|62.15|0
1659097200000|2022-07-29 12:20:00|64.74|62.34|64.7|62.3|64.94|62.54|64.66|62.26|0
1659097500000|2022-07-29 12:25:00|64.66|62.26|64.9|62.5|64.99|62.59|64.43|62.03|0
1659097800000|2022-07-29 12:30:00|64.8|62.4|66.08|63.68|66.1|63.7|64.7|62.3|0
1659098100000|2022-07-29 12:35:00|66|63.6|66.23|63.83|66.39|63.99|65.4|63|0
1659098400000|2022-07-29 12:40:00|66.85|64.45|66.21|63.81|66.85|64.45|65.67|63.27|0
1659098700000|2022-07-29 12:45:00|66.17|63.77|65.85|63.45|66.21|63.81|65.81|63.41|0
1659099000000|2022-07-29 12:50:00|65.81|63.41|65.26|62.86|65.89|63.49|65.22|62.82|0
1659099300000|2022-07-29 12:55:00|65.59|63.19|65.17|62.77|65.67|63.27|65.02|62.62|0
1659099600000|2022-07-29 13:00:00|65.14|62.74|66.08|63.68|66.16|63.76|65.14|62.74|0
1659099900000|2022-07-29 13:05:00|66.12|63.72|66.16|63.76|66.44|64.04|65.96|63.56|0
1659100200000|2022-07-29 13:10:00|66.12|63.72|66.24|63.84|66.44|64.04|66.08|63.68|0
1659100500000|2022-07-29 13:15:00|66.32|63.92|66.27|63.87|66.38|63.98|66.15|63.75|0
1659100800000|2022-07-29 13:20:00|66.31|63.91|65.79|63.39|66.43|64.03|65.79|63.39|0
1659101100000|2022-07-29 13:25:00|65.83|63.43|65.75|63.35|65.95|63.55|65.56|63.16|0
1659101400000|2022-07-29 13:30:00|65.63|63.23|66.31|63.91|66.75|64.35|65|62.6|0
1659101700000|2022-07-29 13:35:00|66.59|64.19|64.63|62.23|66.99|64.59|64.59|62.19|0
1659102000000|2022-07-29 13:40:00|64.55|62.15|63.46|61.06|64.61|62.21|62.93|60.53|0
1659102300000|2022-07-29 13:45:00|63.52|61.12|63.08|60.68|63.52|61.12|62.35|59.95|0
1659102600000|2022-07-29 13:50:00|62.96|60.56|62.91|60.51|63.41|61.01|62.57|60.17|0
1659102900000|2022-07-29 13:55:00|62.83|60.43|62.76|60.36|63.18|60.78|62.34|59.94|0
1659103200000|2022-07-29 14:00:00|62.7|60.3|61.51|59.11|63.25|60.85|61.43|59.03|0
1659103500000|2022-07-29 14:05:00|61.47|59.07|60.99|58.59|62.38|59.98|60.1|57.7|0
1659103800000|2022-07-29 14:10:00|61.02|58.62|61.25|58.85|61.28|58.88|60.5|58.1|0
1659104100000|2022-07-29 14:15:00|61.17|58.77|60.98|58.58|61.58|59.18|60.98|58.58|0
1659104400000|2022-07-29 14:20:00|60.95|58.55|60.39|57.99|61.24|58.84|60.24|57.84|0
1659104700000|2022-07-29 14:25:00|60.27|57.87|59.87|57.47|60.39|57.99|59.25|56.85|0
1659105000000|2022-07-29 14:30:00|59.83|57.43|60.46|58.06|60.57|58.17|59.5|57.1|0
1659105300000|2022-07-29 14:35:00|60.53|58.13|60.08|57.68|60.6|58.2|59.97|57.57|0
1659105600000|2022-07-29 14:40:00|60.01|57.61|59.6|57.2|60.27|57.87|59.53|57.13|0
1659105900000|2022-07-29 14:45:00|59.64|57.24|60.04|57.64|60.08|57.68|59.31|56.91|0
1659106200000|2022-07-29 14:50:00|60.01|57.61|60.82|58.42|61.08|58.68|59.9|57.5|0
1659106500000|2022-07-29 14:55:00|60.85|58.45|62.13|59.73|62.13|59.73|60.71|58.31|0
1659106800000|2022-07-29 15:00:00|62.16|59.76|62.77|60.37|62.85|60.45|61.79|59.39|0
1659107100000|2022-07-29 15:05:00|62.69|60.29|62.35|59.95|62.73|60.33|62.01|59.61|0
1659107400000|2022-07-29 15:10:00|62.39|59.99|62.81|60.41|63.59|61.19|62.08|59.68|0
1659107700000|2022-07-29 15:15:00|62.75|60.35|62.45|60.05|63.21|60.81|62.41|60.01|0
1659108000000|2022-07-29 15:20:00|62.48|60.08|63.59|61.19|63.59|61.19|62.41|60.01|0
1659108300000|2022-07-29 15:25:00|63.63|61.23|63.18|60.78|64.4|62|63.11|60.71|0
1659108600000|2022-07-29 15:30:00|63.26|60.86|64.07|61.67|64.45|62.05|56.03|53.63|0
1659108900000|2022-07-29 15:35:00|64.1|61.7|62.95|60.55|64.1|61.7|62.95|60.55|0
1659109200000|2022-07-29 15:40:00|62.91|60.51|62.07|59.67|63.02|60.62|62.07|59.67|0
1659109500000|2022-07-29 15:45:00|62.11|59.71|62.48|60.08|62.48|60.08|61.92|59.52|0
1659109800000|2022-07-29 15:50:00|62.45|60.05|61.95|59.55|62.67|60.27|61.84|59.44|0
1659110100000|2022-07-29 15:55:00|61.92|59.52|62.1|59.7|62.25|59.85|61.77|59.37|0
1659110400000|2022-07-29 16:00:00|62.06|59.66|61.51|59.11|62.82|60.42|60.73|58.33|0
1659110700000|2022-07-29 16:05:00|61.59|59.19|62.42|60.02|62.61|60.21|61.59|59.19|0
1659111000000|2022-07-29 16:10:00|62.3|59.9|62.11|59.71|62.3|59.9|61.62|59.22|0
1659111300000|2022-07-29 16:15:00|62.07|59.67|61.43|59.03|62.11|59.71|61.21|58.81|0
1659111600000|2022-07-29 16:20:00|61.39|58.99|61.43|59.03|61.77|59.37|61.24|58.84|0
1659111900000|2022-07-29 16:25:00|61.41|59.01|61.46|59.06|61.65|59.25|61.28|58.88|0
1659112200000|2022-07-29 16:30:00|61.43|59.03|61.28|58.88|61.54|59.14|61.05|58.65|0
1659112500000|2022-07-29 16:35:00|61.31|58.91|61.05|58.65|61.84|59.44|60.97|58.57|0
1659112800000|2022-07-29 16:40:00|61.09|58.69|60.97|58.57|61.35|58.95|60.94|58.54|0
1659113100000|2022-07-29 16:45:00|61.01|58.61|60.49|58.09|61.08|58.68|60.38|57.98|0
1659113400000|2022-07-29 16:50:00|60.52|58.12|59.93|57.53|60.56|58.16|59.93|57.53|0
1659113700000|2022-07-29 16:55:00|59.9|57.5|60.15|57.75|60.23|57.83|59.78|57.38|0
1659114000000|2022-07-29 17:00:00|60.19|57.79|60.52|58.12|60.63|58.23|60.08|57.68|0
1659114300000|2022-07-29 17:05:00|60.56|58.16|60.81|58.41|60.92|58.52|60.26|57.86|0
1659114600000|2022-07-29 17:10:00|60.77|58.37|60.73|58.33|61.1|58.7|60.58|58.18|0
1659114900000|2022-07-29 17:15:00|60.69|58.29|60.76|58.36|60.88|58.48|60.62|58.22|0
1659115200000|2022-07-29 17:20:00|60.73|58.33|60.87|58.47|61.02|58.62|60.58|58.18|0
1659115500000|2022-07-29 17:25:00|60.91|58.51|61.24|58.84|61.32|58.92|60.8|58.4|0
1659115800000|2022-07-29 17:30:00|61.28|58.88|61.02|58.62|61.28|58.88|60.68|58.28|0
1659116100000|2022-07-29 17:35:00|61.05|58.65|60.61|58.21|61.13|58.73|60.57|58.17|0
1659116400000|2022-07-29 17:40:00|60.57|58.17|59.76|57.36|60.68|58.28|59.76|57.36|0
1659116700000|2022-07-29 17:45:00|59.8|57.4|59.61|57.21|59.87|57.47|59.46|57.06|0
1659117000000|2022-07-29 17:50:00|59.65|57.25|59.21|56.81|59.65|57.25|59.13|56.73|0
1659117300000|2022-07-29 17:55:00|59.17|56.77|59.81|57.41|59.92|57.52|58.99|56.59|0
1659117600000|2022-07-29 18:00:00|59.78|57.38|59.67|57.27|60.14|57.74|59.59|57.19|0
1659117900000|2022-07-29 18:05:00|59.63|57.23|59.23|56.83|59.63|57.23|59.23|56.83|0
1659118200000|2022-07-29 18:10:00|59.26|56.86|59.88|57.48|60.01|57.61|59.26|56.86|0
1659118500000|2022-07-29 18:15:00|59.9|57.5|59.5|57.1|60.08|57.68|59.46|57.06|0
1659118800000|2022-07-29 18:20:00|59.53|57.13|60.03|57.63|60.18|57.78|59.46|57.06|0
1659119100000|2022-07-29 18:25:00|60.07|57.67|59.81|57.41|60.25|57.85|59.76|57.36|0
1659119400000|2022-07-29 18:30:00|59.77|57.37|59.74|57.34|60.03|57.63|59.7|57.3|0
1659119700000|2022-07-29 18:35:00|59.7|57.3|59.55|57.15|59.7|57.3|59.16|56.76|0
1659120000000|2022-07-29 18:40:00|59.66|57.26|59.88|57.48|60.06|57.66|59.55|57.15|0
1659120300000|2022-07-29 18:45:00|59.84|57.44|59.77|57.37|60.02|57.62|59.51|57.11|0
1659120600000|2022-07-29 18:50:00|59.8|57.4|59.55|57.15|59.91|57.51|59.47|57.07|0
1659120900000|2022-07-29 18:55:00|59.62|57.22|59.4|57|59.73|57.33|59.36|56.96|0
1659121200000|2022-07-29 19:00:00|59.33|56.93|58.68|56.28|59.47|57.07|58.68|56.28|0
1659121500000|2022-07-29 19:05:00|58.71|56.31|59.53|57.13|59.57|57.17|58.71|56.31|0
1659121800000|2022-07-29 19:10:00|59.49|57.09|59.2|56.8|59.71|57.31|59.2|56.8|0
1659122100000|2022-07-29 19:15:00|59.17|56.77|58.73|56.33|59.6|57.2|58.66|56.26|0
1659122400000|2022-07-29 19:20:00|58.76|56.36|58.44|56.04|58.87|56.47|58.44|56.04|0
1659122700000|2022-07-29 19:25:00|58.37|55.97|57.98|55.58|58.4|56|57.94|55.54|0
1659123000000|2022-07-29 19:30:00|58.01|55.61|57.69|55.29|58.47|56.07|57.69|55.29|0
1659123300000|2022-07-29 19:35:00|57.66|55.26|58.04|55.64|58.04|55.64|57.62|55.22|0
1659123600000|2022-07-29 19:40:00|58.08|55.68|57.93|55.53|58.33|55.93|57.76|55.36|0
1659123900000|2022-07-29 19:45:00|58|55.6|57.83|55.43|58.15|55.75|57.65|55.25|0
1659124200000|2022-07-29 19:50:00|57.86|55.46|58.64|56.24|58.68|56.28|57.68|55.28|0
1659124500000|2022-07-29 19:55:00|58.61|56.21|59.14|56.74|59.22|56.82|58.61|56.21|0
1659124800000|2022-07-29 20:00:00|58.71|56.31|58.96|56.56|58.96|56.56|58.57|56.17|0
1659125100000|2022-07-29 20:05:00|58.89|56.49|59.21|56.81|59.21|56.81|58.82|56.42|0
1659125400000|2022-07-29 20:10:00|59.17|56.77|59.1|56.7|59.21|56.81|58.99|56.59|0
1659313800000|2022-08-01 00:30:00|60.08|57.28|60.08|57.28|60.08|57.28|59.96|57.16|0
1659314100000|2022-08-01 00:35:00|60.12|57.32|60.19|57.39|60.27|57.47|59.97|57.17|0
1659314400000|2022-08-01 00:40:00|60.23|57.43|60.08|57.28|60.23|57.43|59.97|57.17|0
1659314700000|2022-08-01 00:45:00|60.06|57.26|60.04|57.24|60.08|57.28|59.93|57.13|0
1659315000000|2022-08-01 00:50:00|60|57.2|60.04|57.24|60.04|57.24|59.93|57.13|0
1659315300000|2022-08-01 00:55:00|60.02|57.22|60.11|57.31|60.22|57.42|60.02|57.22|0
1659315600000|2022-08-01 01:00:00|60.07|57.27|60.27|57.47|60.27|57.47|60|57.2|0
1659315900000|2022-08-01 01:05:00|60.29|57.49|60.33|57.53|60.4|57.6|60.18|57.38|0
1659316200000|2022-08-01 01:10:00|60.36|57.56|60.03|57.23|60.36|57.56|59.99|57.19|0
1659316500000|2022-08-01 01:15:00|60.07|57.27|59.81|57.01|60.14|57.34|59.81|57.01|0
1659316800000|2022-08-01 01:20:00|59.79|56.99|60.03|57.23|60.03|57.23|59.73|56.93|0
1659317100000|2022-08-01 01:25:00|59.99|57.19|59.88|57.08|60.03|57.23|59.84|57.04|0
1659317400000|2022-08-01 01:30:00|59.91|57.11|59.73|56.93|60.17|57.37|59.66|56.86|0
1659317700000|2022-08-01 01:35:00|59.71|56.91|59.69|56.89|59.84|57.04|59.55|56.75|0
1659318000000|2022-08-01 01:40:00|59.73|56.93|59.87|57.07|59.98|57.18|59.62|56.82|0
1659318300000|2022-08-01 01:45:00|59.89|57.09|60.16|57.36|60.2|57.4|59.87|57.07|0
1659318600000|2022-08-01 01:50:00|60.2|57.4|59.87|57.07|60.2|57.4|59.83|57.03|0
1659318900000|2022-08-01 01:55:00|59.89|57.09|59.79|56.99|59.98|57.18|59.65|56.85|0
1659319200000|2022-08-01 02:00:00|59.83|57.03|60.01|57.21|60.01|57.21|59.75|56.95|0
1659319500000|2022-08-01 02:05:00|59.97|57.17|60.01|57.21|60.05|57.25|59.88|57.08|0
1659319800000|2022-08-01 02:10:00|59.99|57.19|60.01|57.21|60.15|57.35|59.99|57.19|0
1659320100000|2022-08-01 02:15:00|60.04|57.24|60.08|57.28|60.11|57.31|59.99|57.19|0
1659320400000|2022-08-01 02:20:00|60.04|57.24|60|57.2|60.08|57.28|60|57.2|0
1659320700000|2022-08-01 02:25:00|59.96|57.16|59.65|56.85|60|57.2|59.63|56.83|0
1659321000000|2022-08-01 02:30:00|59.63|56.83|59.78|56.98|59.78|56.98|59.56|56.76|0
1659321300000|2022-08-01 02:35:00|59.74|56.94|59.89|57.09|59.92|57.12|59.74|56.94|0
1659321600000|2022-08-01 02:40:00|59.87|57.07|59.87|57.07|59.92|57.12|59.81|57.01|0
1659321900000|2022-08-01 02:45:00|59.85|57.05|59.77|56.97|59.85|57.05|59.66|56.86|0
1659322200000|2022-08-01 02:50:00|59.79|56.99|59.7|56.9|59.84|57.04|59.7|56.9|0
1659322500000|2022-08-01 02:55:00|59.62|56.82|59.66|56.86|59.71|56.91|59.51|56.71|0
1659322800000|2022-08-01 03:00:00|59.68|56.88|59.84|57.04|59.84|57.04|59.66|56.86|0
1659323100000|2022-08-01 03:05:00|59.87|57.07|59.91|57.11|60.02|57.22|59.8|57|0
1659323400000|2022-08-01 03:10:00|59.95|57.15|59.94|57.14|60.02|57.22|59.84|57.04|0
1659323700000|2022-08-01 03:15:00|59.91|57.11|60.31|57.51|60.31|57.51|59.91|57.11|0
1659324000000|2022-08-01 03:20:00|60.35|57.55|60.49|57.69|60.49|57.69|60.35|57.55|0
1659324300000|2022-08-01 03:25:00|60.46|57.66|60.6|57.8|60.71|57.91|60.42|57.62|0
1659324600000|2022-08-01 03:30:00|60.62|57.82|60.53|57.73|60.68|57.88|60.51|57.71|0
1659324900000|2022-08-01 03:35:00|60.56|57.76|60.49|57.69|60.56|57.76|60.49|57.69|0
1659325200000|2022-08-01 03:40:00|60.51|57.71|60.48|57.68|60.52|57.72|60.48|57.68|0
1659325500000|2022-08-01 03:45:00|60.52|57.72|60.67|57.87|60.67|57.87|60.52|57.72|0
1659325800000|2022-08-01 03:50:00|60.63|57.83|60.55|57.75|60.67|57.87|60.52|57.72|0
1659326100000|2022-08-01 03:55:00|60.52|57.72|60.55|57.75|60.55|57.75|60.52|57.72|0
1659326400000|2022-08-01 04:00:00|60.59|57.79|60.51|57.71|60.62|57.82|60.51|57.71|0
1659326700000|2022-08-01 04:05:00|60.48|57.68|60.62|57.82|60.62|57.82|60.48|57.68|0
1659327000000|2022-08-01 04:10:00|60.66|57.86|60.51|57.71|60.66|57.86|60.47|57.67|0
1659327300000|2022-08-01 04:15:00|60.47|57.67|60.29|57.49|60.47|57.67|60.29|57.49|0
1659327600000|2022-08-01 04:20:00|60.27|57.47|60.25|57.45|60.34|57.54|60.25|57.45|0
1659327900000|2022-08-01 04:25:00|60.27|57.47|60.17|57.37|60.32|57.52|60.17|57.37|0
1659328200000|2022-08-01 04:30:00|60.21|57.41|60.24|57.44|60.32|57.52|60.17|57.37|0
1659328500000|2022-08-01 04:35:00|60.21|57.41|60.42|57.62|60.42|57.62|60.2|57.4|0
1659328800000|2022-08-01 04:40:00|60.39|57.59|60.31|57.51|60.42|57.62|60.27|57.47|0
1659329100000|2022-08-01 04:45:00|60.27|57.47|60.38|57.58|60.38|57.58|60.27|57.47|0
1659329400000|2022-08-01 04:50:00|60.35|57.55|60.27|57.47|60.42|57.62|60.27|57.47|0
1659329700000|2022-08-01 04:55:00|60.25|57.45|60.16|57.36|60.27|57.47|60.16|57.36|0
1659330000000|2022-08-01 05:00:00|60.12|57.32|60.23|57.43|60.25|57.45|60.12|57.32|0
1659330300000|2022-08-01 05:05:00|60.27|57.47|60.26|57.46|60.28|57.48|60.16|57.36|0
1659330600000|2022-08-01 05:10:00|60.28|57.48|60.45|57.65|60.52|57.72|60.26|57.46|0
1659330900000|2022-08-01 05:15:00|60.48|57.68|60.37|57.57|60.52|57.72|60.35|57.55|0
1659331200000|2022-08-01 05:20:00|60.41|57.61|60.48|57.68|60.48|57.68|60.32|57.52|0
1659331500000|2022-08-01 05:25:00|60.46|57.66|60.33|57.53|60.46|57.66|60.28|57.48|0
1659331800000|2022-08-01 05:30:00|60.29|57.49|60.33|57.53|60.33|57.53|60.07|57.27|0
1659332100000|2022-08-01 05:35:00|60.36|57.56|60.62|57.82|60.62|57.82|60.33|57.53|0
1659332400000|2022-08-01 05:40:00|60.77|57.97|60.84|58.04|60.92|58.12|60.73|57.93|0
1659332700000|2022-08-01 05:45:00|60.86|58.06|60.58|57.78|60.86|58.06|60.58|57.78|0
1659333000000|2022-08-01 05:50:00|60.54|57.74|60.28|57.48|60.58|57.78|60.28|57.48|0
1659333300000|2022-08-01 05:55:00|60.25|57.45|60.1|57.3|60.3|57.5|60.1|57.3|0
1659333600000|2022-08-01 06:00:00|60.06|57.26|59.95|57.15|60.1|57.3|59.91|57.11|0
1659333900000|2022-08-01 06:05:00|59.91|57.11|60.09|57.29|60.09|57.29|59.91|57.11|0
1659334200000|2022-08-01 06:10:00|60.06|57.26|59.91|57.11|60.17|57.37|59.91|57.11|0
1659334500000|2022-08-01 06:15:00|59.87|57.07|60.16|57.36|60.18|57.38|59.87|57.07|0
1659334800000|2022-08-01 06:20:00|60.12|57.32|60.31|57.51|60.31|57.51|60.01|57.21|0
1659335100000|2022-08-01 06:25:00|60.29|57.49|60.08|57.28|60.36|57.56|60.08|57.28|0
1659335400000|2022-08-01 06:30:00|60.12|57.32|60.27|57.47|60.41|57.61|60.1|57.3|0
1659335700000|2022-08-01 06:35:00|60.3|57.5|60.3|57.5|60.41|57.61|60.19|57.39|0
1659336000000|2022-08-01 06:40:00|60.26|57.46|60.11|57.31|60.3|57.5|60.04|57.24|0
1659336300000|2022-08-01 06:45:00|60.08|57.28|59.96|57.16|60.08|57.28|59.87|57.07|0
1659336600000|2022-08-01 06:50:00|59.93|57.13|59.93|57.13|60.07|57.27|59.89|57.09|0
1659336900000|2022-08-01 06:55:00|59.95|57.15|59.89|57.09|59.96|57.16|59.83|57.03|0
1659337200000|2022-08-01 07:00:00|59.59|56.79|59.32|56.52|59.74|56.94|59.26|56.46|0
1659337500000|2022-08-01 07:05:00|59.1|56.7|59.06|56.66|59.28|56.88|58.95|56.55|0
1659337800000|2022-08-01 07:10:00|59.08|56.68|59.1|56.7|59.17|56.77|58.86|56.46|0
1659338100000|2022-08-01 07:15:00|59.08|56.68|59.24|56.84|59.35|56.95|59.06|56.66|0
1659338400000|2022-08-01 07:20:00|59.26|56.86|59.02|56.62|59.3|56.9|58.95|56.55|0
1659338700000|2022-08-01 07:25:00|58.98|56.58|59.16|56.76|59.24|56.84|58.96|56.56|0
1659339000000|2022-08-01 07:30:00|59.13|56.73|58.62|56.22|59.13|56.73|58.51|56.11|0
1659339300000|2022-08-01 07:35:00|58.58|56.18|58.36|55.96|58.58|56.18|58.18|55.78|0
1659339600000|2022-08-01 07:40:00|58.4|56|58.45|56.05|58.58|56.18|58.25|55.85|0
1659339900000|2022-08-01 07:45:00|58.43|56.03|58.54|56.14|58.58|56.18|58.36|55.96|0
1659340200000|2022-08-01 07:50:00|58.56|56.16|58.74|56.34|58.88|56.48|58.54|56.14|0
1659340500000|2022-08-01 07:55:00|58.72|56.32|58.71|56.31|58.86|56.46|58.61|56.21|0
1659340800000|2022-08-01 08:00:00|58.75|56.35|58.71|56.31|58.82|56.42|58.61|56.21|0
1659341100000|2022-08-01 08:05:00|58.68|56.28|58.53|56.13|58.78|56.38|58.49|56.09|0
1659341400000|2022-08-01 08:10:00|58.49|56.09|58.78|56.38|58.96|56.56|58.28|55.88|0
1659341700000|2022-08-01 08:15:00|58.82|56.42|58.82|56.42|58.85|56.45|58.63|56.23|0
1659342000000|2022-08-01 08:20:00|58.85|56.45|59.01|56.61|59.03|56.63|58.78|56.38|0
1659342300000|2022-08-01 08:25:00|58.96|56.56|58.99|56.59|59.14|56.74|58.96|56.56|0
1659342600000|2022-08-01 08:30:00|59.03|56.63|58.85|56.45|59.03|56.63|58.81|56.41|0
1659342900000|2022-08-01 08:35:00|58.88|56.48|59.02|56.62|59.14|56.74|58.81|56.41|0
1659343200000|2022-08-01 08:40:00|58.99|56.59|59.31|56.91|59.31|56.91|58.99|56.59|0
1659343500000|2022-08-01 08:45:00|59.24|56.84|59.6|57.2|59.6|57.2|59.2|56.8|0
1659343800000|2022-08-01 08:50:00|59.59|57.19|59.55|57.15|59.75|57.35|59.55|57.15|0
1659344100000|2022-08-01 08:55:00|59.57|57.17|59.53|57.13|59.64|57.24|59.51|57.11|0
1659344400000|2022-08-01 09:00:00|59.49|57.09|59.32|56.92|59.56|57.16|59.27|56.87|0
1659344700000|2022-08-01 09:05:00|59.31|56.91|59.27|56.87|59.42|57.02|59.23|56.83|0
1659345000000|2022-08-01 09:10:00|59.25|56.85|58.97|56.57|59.27|56.87|58.9|56.5|0
1659345300000|2022-08-01 09:15:00|58.99|56.59|59.03|56.63|59.12|56.72|58.97|56.57|0
1659345600000|2022-08-01 09:20:00|59.04|56.64|58.97|56.57|59.08|56.68|58.95|56.55|0
1659345900000|2022-08-01 09:25:00|58.93|56.53|59.11|56.71|59.15|56.75|58.86|56.46|0
1659346200000|2022-08-01 09:30:00|59.13|56.73|58.57|56.17|59.13|56.73|58.5|56.1|0
1659346500000|2022-08-01 09:35:00|58.53|56.13|58.44|56.04|58.64|56.24|58.33|55.93|0
1659346800000|2022-08-01 09:40:00|58.46|56.06|58.56|56.16|58.64|56.24|58.42|56.02|0
1659347100000|2022-08-01 09:45:00|58.53|56.13|58.34|55.94|58.62|56.22|58.34|55.94|0
1659347400000|2022-08-01 09:50:00|58.31|55.91|58.6|56.2|58.6|56.2|58.31|55.91|0
1659347700000|2022-08-01 09:55:00|58.61|56.21|58.56|56.16|58.63|56.23|58.45|56.05|0
1659348000000|2022-08-01 10:00:00|58.52|56.12|58.34|55.94|58.65|56.25|58.34|55.94|0
1659348300000|2022-08-01 10:05:00|58.3|55.9|58.39|55.99|58.48|56.08|58.12|55.72|0
1659348600000|2022-08-01 10:10:00|58.37|55.97|58.66|56.26|58.73|56.33|58.37|55.97|0
1659348900000|2022-08-01 10:15:00|58.7|56.3|58.48|56.08|58.73|56.33|58.44|56.04|0
1659349200000|2022-08-01 10:20:00|58.44|56.04|58.62|56.22|58.76|56.36|58.44|56.04|0
1659349500000|2022-08-01 10:25:00|58.64|56.24|58.51|56.11|58.69|56.29|58.51|56.11|0
1659349800000|2022-08-01 10:30:00|58.54|56.14|58.51|56.11|58.78|56.38|58.51|56.11|0
1659350100000|2022-08-01 10:35:00|58.53|56.13|58.58|56.18|58.61|56.21|58.47|56.07|0
1659350400000|2022-08-01 10:40:00|58.61|56.21|58.65|56.25|58.7|56.3|58.54|56.14|0
1659350700000|2022-08-01 10:45:00|58.67|56.27|58.75|56.35|58.79|56.39|58.59|56.19|0
1659351000000|2022-08-01 10:50:00|58.77|56.37|58.68|56.28|58.79|56.39|58.61|56.21|0
1659351300000|2022-08-01 10:55:00|58.66|56.26|58.57|56.17|58.75|56.35|58.5|56.1|0
1659351600000|2022-08-01 11:00:00|58.53|56.13|58.46|56.06|58.6|56.2|58.42|56.02|0
1659351900000|2022-08-01 11:05:00|58.49|56.09|58.46|56.06|58.53|56.13|58.31|55.91|0
1659352200000|2022-08-01 11:10:00|58.44|56.04|58.17|55.77|58.51|56.11|58.08|55.68|0
1659352500000|2022-08-01 11:15:00|58.13|55.73|58.18|55.78|58.27|55.87|58.09|55.69|0
1659352800000|2022-08-01 11:20:00|58.16|55.76|58.2|55.8|58.23|55.83|57.98|55.58|0
1659353100000|2022-08-01 11:25:00|58.18|55.78|57.75|55.35|58.2|55.8|57.61|55.21|0
1659353400000|2022-08-01 11:30:00|57.68|55.28|57.93|55.53|57.97|55.57|57.66|55.26|0
1659353700000|2022-08-01 11:35:00|57.91|55.51|57.82|55.42|57.96|55.56|57.82|55.42|0
1659354000000|2022-08-01 11:40:00|57.78|55.38|57.44|55.04|57.78|55.38|57.18|54.78|0
1659354300000|2022-08-01 11:45:00|57.46|55.06|57.25|54.85|57.46|55.06|56.93|54.53|0
1659354600000|2022-08-01 11:50:00|57.26|54.86|57.49|55.09|57.49|55.09|57.24|54.84|0
1659354900000|2022-08-01 11:55:00|57.56|55.16|57.7|55.3|57.78|55.38|57.56|55.16|0
1659355200000|2022-08-01 12:00:00|57.74|55.34|58.06|55.66|58.06|55.66|57.7|55.3|0
1659355500000|2022-08-01 12:05:00|58.08|55.68|58.45|56.05|58.6|56.2|58.08|55.68|0
1659355800000|2022-08-01 12:10:00|58.42|56.02|58.56|56.16|58.71|56.31|58.38|55.98|0
1659356100000|2022-08-01 12:15:00|58.6|56.2|58.7|56.3|58.74|56.34|58.49|56.09|0
1659356400000|2022-08-01 12:20:00|58.67|56.27|58.85|56.45|58.92|56.52|58.63|56.23|0
1659356700000|2022-08-01 12:25:00|58.81|56.41|58.95|56.55|59.28|56.88|58.81|56.41|0
1659357000000|2022-08-01 12:30:00|58.99|56.59|59.1|56.7|59.23|56.83|58.7|56.3|0
1659357300000|2022-08-01 12:35:00|59.14|56.74|59.24|56.84|59.35|56.95|59.06|56.66|0
1659357600000|2022-08-01 12:40:00|59.28|56.88|59.28|56.88|59.61|57.21|59.24|56.84|0
1659357900000|2022-08-01 12:45:00|59.26|56.86|59.94|57.54|60.05|57.65|59.24|56.84|0
1659358200000|2022-08-01 12:50:00|59.9|57.5|60.68|58.28|60.72|58.32|59.68|57.28|0
1659358500000|2022-08-01 12:55:00|60.64|58.24|60.71|58.31|60.72|58.32|60.38|57.98|0
1659358800000|2022-08-01 13:00:00|60.79|58.39|61.54|59.14|61.81|59.41|60.68|58.28|0
1659359100000|2022-08-01 13:05:00|61.46|59.06|60.67|58.27|61.5|59.1|60.67|58.27|0
1659359400000|2022-08-01 13:10:00|60.65|58.25|60.56|58.16|60.9|58.5|60.56|58.16|0
1659359700000|2022-08-01 13:15:00|60.6|58.2|61.23|58.83|61.31|58.91|60.56|58.16|0
1659360000000|2022-08-01 13:20:00|61.27|58.87|60.74|58.34|61.42|59.02|60.72|58.32|0
1659360300000|2022-08-01 13:25:00|60.76|58.36|61.15|58.75|61.3|58.9|60.7|58.3|0
1659360600000|2022-08-01 13:30:00|61.04|58.64|61.78|59.38|62.38|59.98|60.06|57.66|0
1659360900000|2022-08-01 13:35:00|61.89|59.49|62.36|59.96|63.32|60.92|61.44|59.04|0
1659361200000|2022-08-01 13:40:00|62.29|59.89|61.24|58.84|62.59|60.19|60.9|58.5|0
1659361500000|2022-08-01 13:45:00|61.27|58.87|61.2|58.8|61.72|59.32|60.86|58.46|0
1659361800000|2022-08-01 13:50:00|61.16|58.76|59.76|57.36|61.31|58.91|59.5|57.1|0
1659362100000|2022-08-01 13:55:00|59.79|57.39|59.96|57.56|60.05|57.65|59.18|56.78|0
1659362400000|2022-08-01 14:00:00|60.03|57.63|59.46|57.06|60.6|58.2|58.85|56.45|0
1659362700000|2022-08-01 14:05:00|59.54|57.14|58.28|55.88|59.54|57.14|57.64|55.24|0
1659363000000|2022-08-01 14:10:00|58.33|55.93|58.65|56.25|60.56|58.16|58.19|55.79|0
1659363300000|2022-08-01 14:15:00|58.58|56.18|60.57|58.17|60.57|58.17|58.51|56.11|0
1659363600000|2022-08-01 14:20:00|60.6|58.2|60.57|58.17|61.23|58.83|60.27|57.87|0
1659363900000|2022-08-01 14:25:00|60.6|58.2|61.68|59.28|62.09|59.69|60.57|58.17|0
1659364200000|2022-08-01 14:30:00|61.62|59.22|61.19|58.79|61.64|59.24|60.78|58.38|0
1659364500000|2022-08-01 14:35:00|61.15|58.75|60.41|58.01|61.3|58.9|60.41|58.01|0
1659364800000|2022-08-01 14:40:00|60.34|57.94|59.21|56.81|60.34|57.94|59.1|56.7|0
1659365100000|2022-08-01 14:45:00|59.14|56.74|58.39|55.99|59.32|56.92|58.14|55.74|0
1659365400000|2022-08-01 14:50:00|58.35|55.95|58.91|56.51|59.55|57.15|58.14|55.74|0
1659365700000|2022-08-01 14:55:00|58.94|56.54|59.15|56.75|59.33|56.93|58.94|56.54|0
1659366000000|2022-08-01 15:00:00|59.08|56.68|59.65|57.25|59.76|57.36|58.62|56.22|0
1659366300000|2022-08-01 15:05:00|59.62|57.22|59.94|57.54|60.26|57.86|59.58|57.18|0
1659366600000|2022-08-01 15:10:00|59.87|57.47|59.25|56.85|60.05|57.65|59.22|56.82|0
1659366900000|2022-08-01 15:15:00|59.22|56.82|61.1|58.7|61.1|58.7|59.22|56.82|0
1659367200000|2022-08-01 15:20:00|61.17|58.77|59.64|57.24|61.32|58.92|59.54|57.14|0
1659367500000|2022-08-01 15:25:00|59.66|57.26|59.35|56.95|59.86|57.46|58.98|56.58|0
1659367800000|2022-08-01 15:30:00|59.28|56.88|60.25|57.85|60.49|58.09|59.28|56.88|0
1659368100000|2022-08-01 15:35:00|60.18|57.78|60.18|57.78|60.58|58.18|60|57.6|0
1659368400000|2022-08-01 15:40:00|60.21|57.81|59.49|57.09|60.36|57.96|59.46|57.06|0
1659368700000|2022-08-01 15:45:00|59.46|57.06|58.81|56.41|59.74|57.34|58.81|56.41|0
1659369000000|2022-08-01 15:50:00|58.85|56.45|59.27|56.87|59.27|56.87|58.7|56.3|0
1659369300000|2022-08-01 15:55:00|59.24|56.84|59.63|57.23|59.63|57.23|59.24|56.84|0
1659369600000|2022-08-01 16:00:00|59.59|57.19|60.1|57.7|60.24|57.84|59.41|57.01|0
1659369900000|2022-08-01 16:05:00|60.06|57.66|60.49|58.09|60.49|58.09|59.84|57.44|0
1659370200000|2022-08-01 16:10:00|60.46|58.06|61.26|58.86|61.67|59.27|60.09|57.69|0
1659370500000|2022-08-01 16:15:00|61.22|58.82|60.93|58.53|61.48|59.08|60.85|58.45|0
1659370800000|2022-08-01 16:20:00|60.96|58.56|60.45|58.05|61.04|58.64|60.2|57.8|0
1659371100000|2022-08-01 16:25:00|60.49|58.09|60.41|58.01|60.54|58.14|60.16|57.76|0
1659371400000|2022-08-01 16:30:00|60.37|57.97|60.45|58.05|60.92|58.52|60.34|57.94|0
1659371700000|2022-08-01 16:35:00|60.41|58.01|60.73|58.33|61.03|58.63|60.37|57.97|0
1659372000000|2022-08-01 16:40:00|60.77|58.37|60.66|58.26|61.17|58.77|60.55|58.15|0
1659372300000|2022-08-01 16:45:00|60.62|58.22|60.69|58.29|60.84|58.44|60.01|57.61|0
1659372600000|2022-08-01 16:50:00|60.62|58.22|60.95|58.55|61.02|58.62|60.58|58.18|0
1659372900000|2022-08-01 16:55:00|60.91|58.51|60.8|58.4|61.46|59.06|60.76|58.36|0
1659373200000|2022-08-01 17:00:00|60.87|58.47|62.35|59.95|62.43|60.03|60.8|58.4|0
1659373500000|2022-08-01 17:05:00|62.31|59.91|61.46|59.06|62.54|60.14|61.24|58.84|0
1659373800000|2022-08-01 17:10:00|61.49|59.09|61.31|58.91|62.01|59.61|61.27|58.87|0
1659374100000|2022-08-01 17:15:00|61.2|58.8|62.49|60.09|62.53|60.13|61.05|58.65|0
1659374400000|2022-08-01 17:20:00|62.46|60.06|62.49|60.09|62.94|60.54|62.04|59.64|0
1659374700000|2022-08-01 17:25:00|62.42|60.02|63.32|60.92|63.36|60.96|62.4|60|0
1659375000000|2022-08-01 17:30:00|63.39|60.99|63.93|61.53|63.93|61.53|62.98|60.58|0
1659375300000|2022-08-01 17:35:00|63.89|61.49|63.58|61.18|64|61.6|63.39|60.99|0
1659375600000|2022-08-01 17:40:00|63.54|61.14|64|61.6|64.34|61.94|63.39|60.99|0
1659375900000|2022-08-01 17:45:00|64.06|61.66|64.19|61.79|65|62.6|64.04|61.64|0
1659376200000|2022-08-01 17:50:00|64.26|61.86|64.26|61.86|64.84|62.44|64.15|61.75|0
1659376500000|2022-08-01 17:55:00|64.3|61.9|64.65|62.25|65.03|62.63|62.42|60.02|0
1659376800000|2022-08-01 18:00:00|64.84|62.44|65.11|62.71|65.8|63.4|64.68|62.28|0
1659377100000|2022-08-01 18:05:00|65.14|62.74|64.64|62.24|65.49|63.09|64.6|62.2|0
1659377400000|2022-08-01 18:10:00|64.8|62.4|63.95|61.55|65.18|62.78|63.95|61.55|0
1659377700000|2022-08-01 18:15:00|63.88|61.48|64.52|62.12|64.71|62.31|63.61|61.21|0
1659378000000|2022-08-01 18:20:00|64.48|62.08|63.95|61.55|64.79|62.39|63.95|61.55|0
1659378300000|2022-08-01 18:25:00|63.99|61.59|64.1|61.7|64.52|62.12|63.91|61.51|0
1659378600000|2022-08-01 18:30:00|64.14|61.74|63.91|61.51|64.25|61.85|63.72|61.32|0
1659378900000|2022-08-01 18:35:00|63.87|61.47|63.6|61.2|63.87|61.47|63.45|61.05|0
1659379200000|2022-08-01 18:40:00|63.56|61.16|64.4|62|64.4|62|63.37|60.97|0
1659379500000|2022-08-01 18:45:00|64.36|61.96|64.13|61.73|64.62|62.22|63.97|61.57|0
1659379800000|2022-08-01 18:50:00|64.36|61.96|63.59|61.19|64.7|62.3|63.52|61.12|0
1659380100000|2022-08-01 18:55:00|63.56|61.16|62.56|60.16|63.63|61.23|62.06|59.66|0
1659380400000|2022-08-01 19:00:00|62.54|60.14|63.13|60.73|64.06|61.66|62.43|60.03|0
1659380700000|2022-08-01 19:05:00|63.09|60.69|62.42|60.02|63.38|60.98|62.27|59.87|0
1659381000000|2022-08-01 19:10:00|62.46|60.06|62.23|59.83|62.9|60.5|62.2|59.8|0
1659381300000|2022-08-01 19:15:00|62.16|59.76|62.49|60.09|62.57|60.17|61.9|59.5|0
1659381600000|2022-08-01 19:20:00|62.53|60.13|63.46|61.06|63.5|61.1|62.53|60.13|0
1659381900000|2022-08-01 19:25:00|63.54|61.14|63.54|61.14|63.8|61.4|63.39|60.99|0
1659382200000|2022-08-01 19:30:00|63.61|61.21|63.27|60.87|63.84|61.44|63.16|60.76|0
1659382500000|2022-08-01 19:35:00|63.31|60.91|63.27|60.87|63.61|61.21|63.19|60.79|0
1659382800000|2022-08-01 19:40:00|63.23|60.83|63.61|61.21|63.72|61.32|62.63|60.23|0
1659383100000|2022-08-01 19:45:00|63.64|61.24|63.04|60.64|63.72|61.32|62.78|60.38|0
1659383400000|2022-08-01 19:50:00|62.44|60.04|63.6|61.2|63.64|61.24|62.44|60.04|0
1659383700000|2022-08-01 19:55:00|63.68|61.28|63.67|61.27|63.98|61.58|63.18|60.78|0
1659384000000|2022-08-01 20:00:00|63.52|61.12|63.26|60.86|63.86|61.46|63.07|60.67|0
1659384300000|2022-08-01 20:05:00|63.22|60.82|63.33|60.93|63.37|60.97|63.11|60.71|0
1659384600000|2022-08-01 20:10:00|63.29|60.89|63.18|60.78|63.29|60.89|63.07|60.67|0
1659384900000|2022-08-01 20:15:00|63.41|60.61|63.71|60.91|63.83|61.03|63.41|60.61|0
1659385200000|2022-08-01 20:20:00|63.75|60.95|63.67|60.87|63.83|61.03|63.64|60.84|0
1659385500000|2022-08-01 20:25:00|63.64|60.84|63.6|60.8|63.64|60.84|63.47|60.67|0
1659385800000|2022-08-01 20:30:00|63.56|60.76|63.59|60.79|63.6|60.8|63.52|60.72|0
1659386100000|2022-08-01 20:35:00|63.58|60.78|63.48|60.68|63.59|60.79|63.48|60.68|0
1659386400000|2022-08-01 20:40:00|63.44|60.64|63.48|60.68|63.48|60.68|63.44|60.64|0
1659386700000|2022-08-01 20:45:00|63.44|60.64|63.47|60.67|63.48|60.68|63.42|60.62|0
1659387000000|2022-08-01 20:50:00|63.49|60.69|63.44|60.64|63.51|60.71|63.44|60.64|0
1659387300000|2022-08-01 20:55:00|63.43|60.63|63.26|60.46|63.47|60.67|63.26|60.46|0
1659387600000|2022-08-01 21:00:00|63.27|60.47|63.42|60.62|63.42|60.62|63.27|60.47|0
1659387900000|2022-08-01 21:05:00|63.4|60.6|63.48|60.68|63.52|60.72|63.4|60.6|0
1659388200000|2022-08-01 21:10:00|63.49|60.69|63.53|60.73|63.59|60.79|63.46|60.66|0
1659388500000|2022-08-01 21:15:00|63.52|60.72|63.59|60.79|63.63|60.83|63.48|60.68|0
1659388800000|2022-08-01 21:20:00|63.58|60.78|63.64|60.84|63.66|60.86|63.55|60.75|0
1659389100000|2022-08-01 21:25:00|63.63|60.83|63.63|60.83|63.66|60.86|63.57|60.77|0
1659389400000|2022-08-01 21:30:00|63.61|60.81|63.69|60.89|63.7|60.9|63.57|60.77|0
1659389700000|2022-08-01 21:35:00|63.7|60.9|63.71|60.91|63.76|60.96|63.64|60.84|0
1659390000000|2022-08-01 21:40:00|63.7|60.9|63.59|60.79|63.7|60.9|63.58|60.78|0
1659390300000|2022-08-01 21:45:00|63.58|60.78|63.67|60.87|63.71|60.91|63.54|60.74|0
1659390600000|2022-08-01 21:50:00|63.68|60.88|63.6|60.8|63.68|60.88|63.57|60.77|0
1659390900000|2022-08-01 21:55:00|63.62|60.82|63.69|60.89|63.69|60.89|63.61|60.81|0
1659391200000|2022-08-01 22:00:00|63.54|60.74|64.01|61.21|64.07|61.27|63.54|60.74|0
1659391500000|2022-08-01 22:05:00|64.05|61.25|64.27|61.47|64.31|61.51|63.89|61.09|0
1659391800000|2022-08-01 22:10:00|64.22|61.42|64.08|61.28|64.27|61.47|64.08|61.28|0
1659392100000|2022-08-01 22:15:00|64.04|61.24|64.23|61.43|64.23|61.43|63.89|61.09|0
1659392400000|2022-08-01 22:20:00|64.19|61.39|64.23|61.43|64.38|61.58|64.19|61.39|0
1659392700000|2022-08-01 22:25:00|64.27|61.47|64.26|61.46|64.38|61.58|64.26|61.46|0
1659393000000|2022-08-01 22:30:00|64.19|61.39|64.26|61.46|64.28|61.48|64|61.2|0
1659393300000|2022-08-01 22:35:00|64.3|61.5|64.03|61.23|64.4|61.6|63.99|61.19|0
1659393600000|2022-08-01 22:40:00|64.01|61.21|64.07|61.27|64.18|61.38|63.92|61.12|0
1659393900000|2022-08-01 22:45:00|64.03|61.23|63.95|61.15|64.03|61.23|63.88|61.08|0
1659394200000|2022-08-01 22:50:00|63.91|61.11|63.91|61.11|63.97|61.17|63.91|61.11|0
1659394500000|2022-08-01 22:55:00|63.87|61.07|63.95|61.15|63.95|61.15|63.76|60.96|0
1659394800000|2022-08-01 23:00:00|63.98|61.18|63.72|60.92|64.04|61.24|63.61|60.81|0
1659395100000|2022-08-01 23:05:00|63.76|60.96|63.56|60.76|63.87|61.07|63.41|60.61|0
1659395400000|2022-08-01 23:10:00|63.6|60.8|63.56|60.76|63.68|60.88|63.49|60.69|0
1659395700000|2022-08-01 23:15:00|63.58|60.78|63.94|61.14|63.98|61.18|63.58|60.78|0
1659396000000|2022-08-01 23:20:00|63.9|61.1|63.94|61.14|63.98|61.18|63.86|61.06|0
1659396300000|2022-08-01 23:25:00|63.97|61.17|64.24|61.44|64.24|61.44|63.97|61.17|0
1659396600000|2022-08-01 23:30:00|64.28|61.48|64.35|61.55|64.5|61.7|64.28|61.48|0
1659396900000|2022-08-01 23:35:00|64.31|61.51|64.23|61.43|64.37|61.57|64.23|61.43|0
1659397200000|2022-08-01 23:40:00|64.2|61.4|64.35|61.55|64.37|61.57|64.08|61.28|0
1659397500000|2022-08-01 23:45:00|64.31|61.51|64.5|61.7|64.65|61.85|64.12|61.32|0
1659397800000|2022-08-01 23:50:00|64.57|61.77|64.49|61.69|64.61|61.81|64.27|61.47|0
1659398100000|2022-08-01 23:55:00|64.48|61.68|64.61|61.81|64.68|61.88|64.26|61.46|0
1659398400000|2022-08-02 00:00:00|64.53|61.73|64.83|62.03|64.83|62.03|64.38|61.58|0
1659398700000|2022-08-02 00:05:00|64.8|62|64.83|62.03|65.03|62.23|64.8|62|0
1659399000000|2022-08-02 00:10:00|64.87|62.07|64.68|61.88|64.99|62.19|64.6|61.8|0
1659399300000|2022-08-02 00:15:00|64.71|61.91|65.08|62.28|65.17|62.37|64.6|61.8|0
1659399600000|2022-08-02 00:20:00|65.06|62.26|65.17|62.37|65.37|62.57|65.02|62.22|0
1659399900000|2022-08-02 00:25:00|65.21|62.41|65.21|62.41|65.44|62.64|65.17|62.37|0
1659400200000|2022-08-02 00:30:00|65.19|62.39|65.28|62.48|65.32|62.52|65.09|62.29|0
1659400500000|2022-08-02 00:35:00|65.24|62.44|65.28|62.48|65.36|62.56|65.13|62.33|0
1659400800000|2022-08-02 00:40:00|65.24|62.44|65.2|62.4|65.47|62.67|65.2|62.4|0
1659401100000|2022-08-02 00:45:00|65.24|62.44|65.39|62.59|65.43|62.63|65.2|62.4|0
1659401400000|2022-08-02 00:50:00|65.41|62.61|65.54|62.74|65.82|63.02|65.41|62.61|0
1659401700000|2022-08-02 00:55:00|65.62|62.82|65.81|63.01|65.84|63.04|65.62|62.82|0
1659402000000|2022-08-02 01:00:00|65.85|63.05|65.77|62.97|66.01|63.21|65.62|62.82|0
1659402300000|2022-08-02 01:05:00|65.81|63.01|65.77|62.97|65.81|63.01|65.66|62.86|0
1659402600000|2022-08-02 01:10:00|65.75|62.95|65.92|63.12|65.96|63.16|65.73|62.93|0
1659402900000|2022-08-02 01:15:00|65.96|63.16|65.65|62.85|66.08|63.28|65.65|62.85|0
1659403200000|2022-08-02 01:20:00|65.61|62.81|65.61|62.81|65.84|63.04|65.46|62.66|0
1659403500000|2022-08-02 01:25:00|65.69|62.89|65.96|63.16|66.04|63.24|65.59|62.79|0
1659403800000|2022-08-02 01:30:00|65.98|63.18|66.46|63.66|66.5|63.7|65.92|63.12|0
1659404100000|2022-08-02 01:35:00|66.5|63.7|66.78|63.98|66.85|64.05|66.31|63.51|0
1659404400000|2022-08-02 01:40:00|66.82|64.02|66.66|63.86|66.85|64.05|66.62|63.82|0
1659404700000|2022-08-02 01:45:00|66.69|63.89|66.65|63.85|66.69|63.89|66.46|63.66|0
1659405000000|2022-08-02 01:50:00|66.61|63.81|66.34|63.54|66.69|63.89|66.22|63.42|0
1659405300000|2022-08-02 01:55:00|66.3|63.5|66.26|63.46|66.53|63.73|66.26|63.46|0
1659405600000|2022-08-02 02:00:00|66.3|63.5|66.37|63.57|66.49|63.69|66.1|63.3|0
1659405900000|2022-08-02 02:05:00|66.41|63.61|66.33|63.53|66.41|63.61|66.14|63.34|0
1659406200000|2022-08-02 02:10:00|66.35|63.55|66.43|63.63|66.56|63.76|66.35|63.55|0
1659406500000|2022-08-02 02:15:00|66.45|63.65|66.72|63.92|66.74|63.94|66.45|63.65|0
1659406800000|2022-08-02 02:20:00|66.76|63.96|66.93|64.13|66.99|64.19|66.74|63.94|0
1659407100000|2022-08-02 02:25:00|66.91|64.11|67.11|64.31|67.27|64.47|66.91|64.11|0
1659407400000|2022-08-02 02:30:00|67.07|64.27|66.87|64.07|67.11|64.31|66.83|64.03|0
1659407700000|2022-08-02 02:35:00|66.91|64.11|66.79|63.99|66.91|64.11|66.71|63.91|0
1659408000000|2022-08-02 02:40:00|66.75|63.95|66.9|64.1|66.91|64.11|66.71|63.91|0
1659408300000|2022-08-02 02:45:00|66.89|64.09|66.74|63.94|66.9|64.1|66.71|63.91|0
1659408600000|2022-08-02 02:50:00|66.78|63.98|66.74|63.94|66.9|64.1|66.7|63.9|0
1659408900000|2022-08-02 02:55:00|66.78|63.98|66.33|63.53|66.82|64.02|66.33|63.53|0
1659409200000|2022-08-02 03:00:00|66.35|63.55|66.33|63.53|66.42|63.62|66.27|63.47|0
1659409500000|2022-08-02 03:05:00|66.31|63.51|66.34|63.54|66.54|63.74|66.31|63.51|0
1659409800000|2022-08-02 03:10:00|66.38|63.58|66.16|63.36|66.46|63.66|66.14|63.34|0
1659410100000|2022-08-02 03:15:00|66.18|63.38|66.28|63.48|66.34|63.54|66.18|63.38|0
1659410400000|2022-08-02 03:20:00|66.3|63.5|66.24|63.44|66.34|63.54|66.22|63.42|0
1659410700000|2022-08-02 03:25:00|66.22|63.42|66.14|63.34|66.26|63.46|66.1|63.3|0
1659411000000|2022-08-02 03:30:00|66.18|63.38|65.75|62.95|66.18|63.38|65.75|62.95|0
1659411300000|2022-08-02 03:35:00|65.78|62.98|65.8|63|65.9|63.1|65.75|62.95|0
1659411600000|2022-08-02 03:40:00|65.82|63.02|65.74|62.94|65.82|63.02|65.59|62.79|0
1659411900000|2022-08-02 03:45:00|65.7|62.9|65.86|63.06|65.92|63.12|65.7|62.9|0
1659412200000|2022-08-02 03:50:00|65.88|63.08|65.89|63.09|65.97|63.17|65.84|63.04|0
1659412500000|2022-08-02 03:55:00|65.85|63.05|66.05|63.25|66.12|63.32|65.85|63.05|0
1659412800000|2022-08-02 04:00:00|66.03|63.23|66.12|63.32|66.16|63.36|66.01|63.21|0
1659413100000|2022-08-02 04:05:00|66.16|63.36|65.96|63.16|66.16|63.36|65.89|63.09|0
1659413400000|2022-08-02 04:10:00|65.92|63.12|65.96|63.16|66.02|63.22|65.89|63.09|0
1659413700000|2022-08-02 04:15:00|65.94|63.14|66.12|63.32|66.12|63.32|65.94|63.14|0
1659414000000|2022-08-02 04:20:00|66.08|63.28|66.19|63.39|66.27|63.47|66.08|63.28|0
1659414300000|2022-08-02 04:25:00|66.23|63.43|66.21|63.41|66.31|63.51|66.15|63.35|0
1659414600000|2022-08-02 04:30:00|66.23|63.43|66.19|63.39|66.39|63.59|66.07|63.27|0
1659414900000|2022-08-02 04:35:00|66.15|63.35|66.26|63.46|66.3|63.5|66.15|63.35|0
1659415200000|2022-08-02 04:40:00|66.3|63.5|66.34|63.54|66.38|63.58|66.22|63.42|0
1659415500000|2022-08-02 04:45:00|66.32|63.52|66.22|63.42|66.34|63.54|66.18|63.38|0
1659415800000|2022-08-02 04:50:00|66.2|63.4|66.3|63.5|66.38|63.58|66.18|63.38|0
1659416100000|2022-08-02 04:55:00|66.33|63.53|66.1|63.3|66.33|63.53|66.1|63.3|0
1659416400000|2022-08-02 05:00:00|66.14|63.34|65.92|63.12|66.14|63.34|65.82|63.02|0
1659416700000|2022-08-02 05:05:00|65.9|63.1|65.86|63.06|65.9|63.1|65.63|62.83|0
1659417000000|2022-08-02 05:10:00|65.88|63.08|65.78|62.98|65.94|63.14|65.78|62.98|0
1659417300000|2022-08-02 05:15:00|65.74|62.94|66.25|63.45|66.27|63.47|65.7|62.9|0
1659417600000|2022-08-02 05:20:00|66.28|63.48|66.09|63.29|66.32|63.52|66.01|63.21|0
1659417900000|2022-08-02 05:25:00|66.13|63.33|66.32|63.52|66.36|63.56|65.97|63.17|0
1659418200000|2022-08-02 05:30:00|66.34|63.54|66.59|63.79|66.67|63.87|66.24|63.44|0
1659418500000|2022-08-02 05:35:00|66.55|63.75|66.71|63.91|66.83|64.03|66.51|63.71|0
1659418800000|2022-08-02 05:40:00|66.67|63.87|66.63|63.83|66.67|63.87|66.51|63.71|0
1659419100000|2022-08-02 05:45:00|66.65|63.85|66.43|63.63|66.67|63.87|66.35|63.55|0
1659419400000|2022-08-02 05:50:00|66.39|63.59|66.47|63.67|66.55|63.75|66.39|63.59|0
1659419700000|2022-08-02 05:55:00|66.43|63.63|66.54|63.74|66.7|63.9|66.43|63.63|0
1659420000000|2022-08-02 06:00:00|66.58|63.78|67.09|64.29|67.13|64.33|66.11|63.31|0
1659420300000|2022-08-02 06:05:00|67.05|64.25|68|65.2|68|65.2|66.86|64.06|0
1659420600000|2022-08-02 06:10:00|68.04|65.24|67.84|65.04|68.04|65.24|67.76|64.96|0
1659420900000|2022-08-02 06:15:00|67.82|65.02|67.72|64.92|67.92|65.12|67.64|64.84|0
1659421200000|2022-08-02 06:20:00|67.68|64.88|68|65.2|68.35|65.55|67.64|64.84|0
1659421500000|2022-08-02 06:25:00|67.96|65.16|67.98|65.18|68.15|65.35|67.92|65.12|0
1659421800000|2022-08-02 06:30:00|67.95|65.15|68.35|65.55|68.43|65.63|67.83|65.03|0
1659422100000|2022-08-02 06:35:00|68.39|65.59|68.39|65.59|68.51|65.71|68.23|65.43|0
1659422400000|2022-08-02 06:40:00|68.43|65.63|68.31|65.51|68.55|65.75|68.27|65.47|0
1659422700000|2022-08-02 06:45:00|68.3|65.5|68.14|65.34|68.34|65.54|68.06|65.26|0
1659423000000|2022-08-02 06:50:00|68.18|65.38|68.3|65.5|68.42|65.62|68.1|65.3|0
1659423300000|2022-08-02 06:55:00|68.28|65.48|68.14|65.34|68.32|65.52|68.1|65.3|0
1659423600000|2022-08-02 07:00:00|68.1|65.3|68.54|65.74|68.62|65.82|67.9|65.1|0
1659423900000|2022-08-02 07:05:00|68.34|65.94|69.16|66.76|69.62|67.22|68.29|65.89|0
1659424200000|2022-08-02 07:10:00|69.14|66.74|69.29|66.89|69.38|66.98|68.89|66.49|0
1659424500000|2022-08-02 07:15:00|69.32|66.92|69.41|67.01|70.11|67.71|69.25|66.85|0
1659424800000|2022-08-02 07:20:00|69.49|67.09|69.13|66.73|69.74|67.34|68.97|66.57|0
1659425100000|2022-08-02 07:25:00|69.09|66.69|69.03|66.63|69.41|67.01|69.01|66.61|0
1659425400000|2022-08-02 07:30:00|69.05|66.65|69.08|66.68|69.69|67.29|69.05|66.65|0
1659425700000|2022-08-02 07:35:00|69.04|66.64|68.4|66|69.23|66.83|68.28|65.88|0
1659426000000|2022-08-02 07:40:00|68.36|65.96|68.48|66.08|68.48|66.08|68.16|65.76|0
1659426300000|2022-08-02 07:45:00|68.44|66.04|68.08|65.68|68.44|66.04|67.96|65.56|0
1659426600000|2022-08-02 07:50:00|68.04|65.64|68.19|65.79|68.21|65.81|67.8|65.4|0
1659426900000|2022-08-02 07:55:00|68.15|65.75|68.39|65.99|68.43|66.03|67.95|65.55|0
1659427200000|2022-08-02 08:00:00|68.43|66.03|68.27|65.87|68.47|66.07|67.99|65.59|0
1659427500000|2022-08-02 08:05:00|68.29|65.89|68.11|65.71|68.45|66.05|66.71|64.31|0
1659427800000|2022-08-02 08:10:00|68.09|65.69|68.57|66.17|68.65|66.25|68.09|65.69|0
1659428100000|2022-08-02 08:15:00|68.53|66.13|68.91|66.51|68.97|66.57|68.51|66.11|0
1659428400000|2022-08-02 08:20:00|68.96|66.56|68.3|65.9|69.05|66.65|68.2|65.8|0
1659428700000|2022-08-02 08:25:00|68.28|65.88|68.28|65.88|68.48|66.08|68.16|65.76|0
1659429000000|2022-08-02 08:30:00|68.24|65.84|68.48|66.08|68.6|66.2|68.16|65.76|0
1659429300000|2022-08-02 08:35:00|68.56|66.16|69.16|66.76|69.2|66.8|68.56|66.16|0
1659429600000|2022-08-02 08:40:00|69.2|66.8|69.28|66.88|69.32|66.92|69.06|66.66|0
1659429900000|2022-08-02 08:45:00|69.24|66.84|69.31|66.91|69.58|67.18|69.22|66.82|0
1659430200000|2022-08-02 08:50:00|69.4|67|69.09|66.69|69.44|67.04|69.03|66.63|0
1659430500000|2022-08-02 08:55:00|69.11|66.71|69.03|66.63|69.19|66.79|68.99|66.59|0
1659430800000|2022-08-02 09:00:00|69.05|66.65|68.88|66.48|69.19|66.79|68.78|66.38|0
1659431100000|2022-08-02 09:05:00|68.86|66.46|68.9|66.5|69|66.6|68.82|66.42|0
1659431400000|2022-08-02 09:10:00|68.86|66.46|68.74|66.34|69.02|66.62|68.72|66.32|0
1659431700000|2022-08-02 09:15:00|68.78|66.38|68.62|66.22|68.78|66.38|68.58|66.18|0
1659432000000|2022-08-02 09:20:00|68.58|66.18|68.94|66.54|68.94|66.54|68.58|66.18|0
1659432300000|2022-08-02 09:25:00|68.98|66.58|68.89|66.49|69.2|66.8|68.87|66.47|0
1659432600000|2022-08-02 09:30:00|68.85|66.45|69.17|66.77|69.58|67.18|68.73|66.33|0
1659432900000|2022-08-02 09:35:00|69.19|66.79|69.33|66.93|69.33|66.93|68.97|66.57|0
1659433200000|2022-08-02 09:40:00|69.31|66.91|68.93|66.53|69.31|66.91|68.85|66.45|0
1659433500000|2022-08-02 09:45:00|68.95|66.55|68.34|65.94|69.09|66.69|68.28|65.88|0
1659433800000|2022-08-02 09:50:00|68.36|65.96|68.96|66.56|69|66.6|68.32|65.92|0
1659434100000|2022-08-02 09:55:00|68.92|66.52|69.12|66.72|69.16|66.76|68.82|66.42|0
1659434400000|2022-08-02 10:00:00|69.08|66.68|69.04|66.64|69.08|66.68|68.75|66.35|0
1659434700000|2022-08-02 10:05:00|69.08|66.68|69.12|66.72|69.32|66.92|69.07|66.67|0
1659435000000|2022-08-02 10:10:00|69.14|66.74|68.83|66.43|69.2|66.8|68.83|66.43|0
1659435300000|2022-08-02 10:15:00|68.89|66.49|69.52|67.12|69.91|67.51|68.83|66.43|0
1659435600000|2022-08-02 10:20:00|69.56|67.16|69.47|67.07|69.58|67.18|69.31|66.91|0
1659435900000|2022-08-02 10:25:00|69.43|67.03|69.55|67.15|69.6|67.2|69.35|66.95|0
1659436200000|2022-08-02 10:30:00|69.59|67.19|69.76|67.36|69.8|67.4|69.45|67.05|0
1659436500000|2022-08-02 10:35:00|69.78|67.38|69.43|67.03|69.92|67.52|69.35|66.95|0
1659436800000|2022-08-02 10:40:00|69.47|67.07|69.14|66.74|69.51|67.11|69.06|66.66|0
1659437100000|2022-08-02 10:45:00|69.18|66.78|71.26|68.86|71.26|68.86|69.1|66.7|0
1659437400000|2022-08-02 10:50:00|71.28|68.88|71.28|68.88|71.36|68.96|70.99|68.59|0
1659437700000|2022-08-02 10:55:00|71.36|68.96|70.82|68.42|71.4|69|70.82|68.42|0
1659438000000|2022-08-02 11:00:00|70.89|68.49|69.96|67.56|70.99|68.59|69.76|67.36|0
1659438300000|2022-08-02 11:05:00|70.01|67.61|70.45|68.05|70.53|68.13|70|67.6|0
1659438600000|2022-08-02 11:10:00|70.49|68.09|70.22|67.82|70.49|68.09|70.08|67.68|0
1659438900000|2022-08-02 11:15:00|70.24|67.84|70.12|67.72|70.28|67.88|69.92|67.52|0
1659439200000|2022-08-02 11:20:00|70.08|67.68|69.71|67.31|70.16|67.76|69.67|67.27|0
1659439500000|2022-08-02 11:25:00|69.67|67.27|69.83|67.43|69.91|67.51|69.67|67.27|0
1659439800000|2022-08-02 11:30:00|69.85|67.45|69.47|67.07|69.91|67.51|69.35|66.95|0
1659440100000|2022-08-02 11:35:00|69.51|67.11|69.58|67.18|69.75|67.35|69.47|67.07|0
1659440400000|2022-08-02 11:40:00|69.61|67.21|70.03|67.63|70.07|67.67|69.54|67.14|0
1659440700000|2022-08-02 11:45:00|70.05|67.65|69.82|67.42|70.07|67.67|69.7|67.3|0
1659441000000|2022-08-02 11:50:00|69.84|67.44|69.74|67.34|70.06|67.66|69.7|67.3|0
1659441300000|2022-08-02 11:55:00|69.76|67.36|69.94|67.54|70.02|67.62|69.7|67.3|0
1659441600000|2022-08-02 12:00:00|70.02|67.62|69.49|67.09|70.02|67.62|69.45|67.05|0
1659441900000|2022-08-02 12:05:00|69.53|67.13|69.61|67.21|69.77|67.37|69.49|67.09|0
1659442200000|2022-08-02 12:10:00|69.65|67.25|69.77|67.37|69.85|67.45|69.51|67.11|0
1659442500000|2022-08-02 12:15:00|69.79|67.39|70.25|67.85|70.26|67.86|69.73|67.33|0
1659442800000|2022-08-02 12:20:00|70.3|67.9|69.81|67.41|70.34|67.94|69.77|67.37|0
1659443100000|2022-08-02 12:25:00|69.77|67.37|70.05|67.65|70.29|67.89|69.77|67.37|0
1659443400000|2022-08-02 12:30:00|70.01|67.61|70|67.6|70.03|67.63|69.64|67.24|0
1659443700000|2022-08-02 12:35:00|69.96|67.56|70.08|67.68|70.25|67.85|69.96|67.56|0
1659444000000|2022-08-02 12:40:00|70.02|67.62|70.57|68.17|70.57|68.17|70.02|67.62|0
1659444300000|2022-08-02 12:45:00|70.53|68.13|72.06|69.66|72.18|69.78|70.28|67.88|0
1659444600000|2022-08-02 12:50:00|72.02|69.62|72.1|69.7|72.14|69.74|71.89|69.49|0
1659444900000|2022-08-02 12:55:00|72.05|69.65|71.35|68.95|72.08|69.68|71.33|68.93|0
1659445200000|2022-08-02 13:00:00|71.31|68.91|71.56|69.16|71.6|69.2|71.23|68.83|0
1659445500000|2022-08-02 13:05:00|71.47|69.07|70.44|68.04|71.56|69.16|70.36|67.96|0
1659445800000|2022-08-02 13:10:00|70.32|67.92|69.96|67.56|70.48|68.08|69.88|67.48|0
1659446100000|2022-08-02 13:15:00|69.98|67.58|70.36|67.96|70.4|68|69.91|67.51|0
1659446400000|2022-08-02 13:20:00|70.4|68|70.43|68.03|70.64|68.24|70.27|67.87|0
1659446700000|2022-08-02 13:25:00|70.39|67.99|69.95|67.55|70.43|68.03|69.91|67.51|0
1659447000000|2022-08-02 13:30:00|70.11|67.71|69.87|67.47|70.51|68.11|68.95|66.55|0
1659447300000|2022-08-02 13:35:00|69.91|67.51|70.27|67.87|71.32|68.92|69.87|67.47|0
1659447600000|2022-08-02 13:40:00|70.1|67.7|71.16|68.76|80.7|78.3|70.06|67.66|0
1659447900000|2022-08-02 13:45:00|71.03|68.63|70.71|68.31|71.2|68.8|69.34|66.94|0
1659448200000|2022-08-02 13:50:00|70.75|68.35|71.68|69.28|71.89|69.49|70.14|67.74|0
1659448500000|2022-08-02 13:55:00|71.81|69.41|70.7|68.3|72.26|69.86|70.14|67.74|0
1659448800000|2022-08-02 14:00:00|70.78|68.38|71.47|69.07|71.89|69.49|70.74|68.34|0
1659449100000|2022-08-02 14:05:00|71.52|69.12|72.38|69.98|72.42|70.02|70.66|68.26|0
1659449400000|2022-08-02 14:10:00|72.46|70.06|73.09|70.69|73.55|71.15|71.55|69.15|0
1659449700000|2022-08-02 14:15:00|73.04|70.64|70.69|68.29|73.09|70.69|70.61|68.21|0
1659450000000|2022-08-02 14:20:00|70.61|68.21|71.05|68.65|71.34|68.94|69.92|67.52|0
1659450300000|2022-08-02 14:25:00|71.09|68.69|69.68|67.28|71.34|68.94|69.68|67.28|0
1659450600000|2022-08-02 14:30:00|69.35|66.95|69.71|67.31|70.04|67.64|68.95|66.55|0
1659450900000|2022-08-02 14:35:00|69.63|67.23|69.39|66.99|70.11|67.71|69.11|66.71|0
1659451200000|2022-08-02 14:40:00|69.43|67.03|68.2|65.8|69.63|67.23|68|65.6|0
1659451500000|2022-08-02 14:45:00|68.12|65.72|67.76|65.36|68.87|66.47|67.76|65.36|0
1659451800000|2022-08-02 14:50:00|67.72|65.32|66.21|63.81|67.84|65.44|66.1|63.7|0
1659452100000|2022-08-02 14:55:00|66.25|63.85|67.45|65.05|67.68|65.28|66.21|63.81|0
1659452400000|2022-08-02 15:00:00|67.41|65.01|66.92|64.52|68.34|65.94|66.42|64.02|0
1659452700000|2022-08-02 15:05:00|66.84|64.44|67.15|64.75|67.47|65.07|66.73|64.33|0
1659453000000|2022-08-02 15:10:00|67.11|64.71|67.36|64.96|67.62|65.22|66.93|64.53|0
1659453300000|2022-08-02 15:15:00|67.32|64.92|67|64.6|67.63|65.23|66.73|64.33|0
1659453600000|2022-08-02 15:20:00|67.04|64.64|66.43|64.03|67.67|65.27|66.43|64.03|0
1659453900000|2022-08-02 15:25:00|66.39|63.99|65.06|62.66|66.55|64.15|64.87|62.47|0
1659454200000|2022-08-02 15:30:00|65.02|62.62|65.83|63.43|66.45|64.05|64.98|62.58|0
1659454500000|2022-08-02 15:35:00|65.87|63.47|64.79|62.39|65.87|63.47|64.67|62.27|0
1659454800000|2022-08-02 15:40:00|64.82|62.42|64.33|61.93|65.01|62.61|64.06|61.66|0
1659455100000|2022-08-02 15:45:00|64.29|61.89|64.29|61.89|64.78|62.38|64.21|61.81|0
1659455400000|2022-08-02 15:50:00|64.25|61.85|64.36|61.96|64.59|62.19|64.21|61.81|0
1659455700000|2022-08-02 15:55:00|64.32|61.92|64.62|62.22|64.74|62.34|64.06|61.66|0
1659456000000|2022-08-02 16:00:00|64.55|62.15|62.75|60.35|64.81|62.41|62.64|60.24|0
1659456300000|2022-08-02 16:05:00|62.83|60.43|63.13|60.73|63.13|60.73|62.75|60.35|0
1659456600000|2022-08-02 16:10:00|63.05|60.65|62.13|59.73|63.35|60.95|62.02|59.62|0
1659456900000|2022-08-02 16:15:00|62.09|59.69|60.74|58.34|62.16|59.76|60.74|58.34|0
1659457200000|2022-08-02 16:20:00|60.7|58.3|60.15|57.75|60.85|58.45|60.12|57.72|0
1659457500000|2022-08-02 16:25:00|60.12|57.72|60.04|57.64|60.44|58.04|60.04|57.64|0
1659457800000|2022-08-02 16:30:00|60.01|57.61|60.19|57.79|60.44|58.04|59.93|57.53|0
1659458100000|2022-08-02 16:35:00|60.15|57.75|59.71|57.31|60.44|58.04|59.68|57.28|0
1659458400000|2022-08-02 16:40:00|59.79|57.39|61.5|59.1|61.94|59.54|59.61|57.21|0
1659458700000|2022-08-02 16:45:00|61.57|59.17|61.64|59.24|62.01|59.61|61.57|59.17|0
1659459000000|2022-08-02 16:50:00|61.68|59.28|61.53|59.13|61.97|59.57|61.42|59.02|0
1659459300000|2022-08-02 16:55:00|61.57|59.17|61.93|59.53|62.12|59.72|61.5|59.1|0
1659459600000|2022-08-02 17:00:00|62.01|59.61|62.34|59.94|62.74|60.34|61.93|59.53|0
1659459900000|2022-08-02 17:05:00|62.35|59.95|62.41|60.01|63|60.6|62.26|59.86|0
1659460200000|2022-08-02 17:10:00|62.44|60.04|62.48|60.08|62.66|60.26|62.26|59.86|0
1659460500000|2022-08-02 17:15:00|62.44|60.04|62.59|60.19|62.59|60.19|62.29|59.89|0
1659460800000|2022-08-02 17:20:00|62.62|60.22|63.48|61.08|63.48|61.08|62.55|60.15|0
1659461100000|2022-08-02 17:25:00|63.52|61.12|64.72|62.32|64.99|62.59|63.4|61|0
1659461400000|2022-08-02 17:30:00|64.8|62.4|67.56|65.16|67.56|65.16|64.73|62.33|0
1659461700000|2022-08-02 17:35:00|67.64|65.24|68.03|65.63|68.35|65.95|67.25|64.85|0
1659462000000|2022-08-02 17:40:00|67.99|65.59|67.58|65.18|68.25|65.85|67.4|65|0
1659462300000|2022-08-02 17:45:00|67.6|65.2|68.43|66.03|68.55|66.15|67.4|65|0
1659462600000|2022-08-02 17:50:00|68.42|66.02|68.97|66.57|69.45|67.05|67.98|65.58|0
1659462900000|2022-08-02 17:55:00|69.01|66.61|68.97|66.57|69.37|66.97|68.85|66.45|0
1659463200000|2022-08-02 18:00:00|69.05|66.65|69.11|66.71|69.57|67.17|68.73|66.33|0
1659463500000|2022-08-02 18:05:00|69.13|66.73|67.62|65.22|69.29|66.89|67.62|65.22|0
1659463800000|2022-08-02 18:10:00|67.66|65.26|68.05|65.65|68.29|65.89|67.58|65.18|0
1659464100000|2022-08-02 18:15:00|68.09|65.69|68.56|66.16|68.76|66.36|68.05|65.65|0
1659464400000|2022-08-02 18:20:00|68.52|66.12|67.97|65.57|68.72|66.32|67.58|65.18|0
1659464700000|2022-08-02 18:25:00|67.89|65.49|67.65|65.25|68.05|65.65|67.54|65.14|0
1659465000000|2022-08-02 18:30:00|67.73|65.33|67.3|64.9|67.81|65.41|66.99|64.59|0
1659465300000|2022-08-02 18:35:00|67.34|64.94|67.96|65.56|68.24|65.84|67.3|64.9|0
1659465600000|2022-08-02 18:40:00|67.92|65.52|67.69|65.29|67.92|65.52|67.49|65.09|0
1659465900000|2022-08-02 18:45:00|67.76|65.36|67.88|65.48|68.95|66.55|67.76|65.36|0
1659466200000|2022-08-02 18:50:00|67.84|65.44|68.51|66.11|68.98|66.58|67.45|65.05|0
1659466500000|2022-08-02 18:55:00|68.59|66.19|68.94|66.54|69.42|67.02|68.51|66.11|0
1659466800000|2022-08-02 19:00:00|68.98|66.58|68.7|66.3|69.1|66.7|68.42|66.02|0
1659467100000|2022-08-02 19:05:00|68.74|66.34|69.14|66.74|69.26|66.86|68.46|66.06|0
1659467400000|2022-08-02 19:10:00|69.18|66.78|69.01|66.61|69.69|67.29|68.93|66.53|0
1659467700000|2022-08-02 19:15:00|68.97|66.57|70.3|67.9|70.62|68.22|68.77|66.37|0
1659468000000|2022-08-02 19:20:00|70.42|68.02|70.41|68.01|70.7|68.3|69.93|67.53|0
1659468300000|2022-08-02 19:25:00|70.37|67.97|69.17|66.77|70.45|68.05|69.05|66.65|0
1659468600000|2022-08-02 19:30:00|69.29|66.89|69.2|66.8|69.81|67.41|69.05|66.65|0
1659468900000|2022-08-02 19:35:00|69.12|66.72|69.08|66.68|69.24|66.84|68.25|65.85|0
1659469200000|2022-08-02 19:40:00|69|66.6|69|66.6|69.68|67.28|69|66.6|0
1659469500000|2022-08-02 19:45:00|68.92|66.52|70.04|67.64|70.32|67.92|68.92|66.52|0
1659469800000|2022-08-02 19:50:00|69.96|67.56|70.68|68.28|70.77|68.37|69.88|67.48|0
1659470100000|2022-08-02 19:55:00|70.81|68.41|71.09|68.69|71.46|69.06|70.64|68.24|0
1659470400000|2022-08-02 20:00:00|71.17|68.77|71.17|68.77|71.17|68.77|70.89|68.49|0
1659470700000|2022-08-02 20:05:00|71.13|68.73|71.45|69.05|71.91|69.51|71.09|68.69|0
1659471000000|2022-08-02 20:10:00|71.41|69.01|71.37|68.97|71.78|69.38|71.37|68.97|0
1659471300000|2022-08-02 20:15:00|71.63|68.83|71.9|69.1|71.9|69.1|71.55|68.75|0
1659471600000|2022-08-02 20:20:00|71.85|69.05|72.4|69.6|72.64|69.84|71.82|69.02|0
1659471900000|2022-08-02 20:25:00|72.36|69.56|72.48|69.68|72.56|69.76|72.27|69.47|0
1659472200000|2022-08-02 20:30:00|72.44|69.64|72.39|69.59|72.48|69.68|72.31|69.51|0
1659472500000|2022-08-02 20:35:00|72.37|69.57|72.43|69.63|72.43|69.63|72.31|69.51|0
1659472800000|2022-08-02 20:40:00|72.39|69.59|72.02|69.22|72.47|69.67|71.92|69.12|0
1659473100000|2022-08-02 20:45:00|72.06|69.26|71.73|68.93|72.06|69.26|71.65|68.85|0
1659473400000|2022-08-02 20:50:00|71.71|68.91|71.67|68.87|71.81|69.01|71.67|68.87|0
1659473700000|2022-08-02 20:55:00|71.64|68.84|71.5|68.7|71.79|68.99|71.42|68.62|0
1659474000000|2022-08-02 21:00:00|71.6|68.8|71.62|68.82|71.63|68.83|71.54|68.74|0
1659474300000|2022-08-02 21:05:00|71.61|68.81|71.54|68.74|71.61|68.81|71.54|68.74|0
1659474600000|2022-08-02 21:10:00|71.5|68.7|71.49|68.69|71.5|68.7|71.49|68.69|0
1659474900000|2022-08-02 21:15:00|71.5|68.7|71.44|68.64|71.5|68.7|71.42|68.62|0
1659475200000|2022-08-02 21:20:00|71.41|68.61|71.41|68.61|71.44|68.64|71.4|68.6|0
1659475500000|2022-08-02 21:25:00|71.43|68.63|71.43|68.63|71.49|68.69|71.42|68.62|0
1659475800000|2022-08-02 21:30:00|71.45|68.65|71.44|68.64|71.46|68.66|71.41|68.61|0
1659476100000|2022-08-02 21:35:00|71.43|68.63|71.44|68.64|71.49|68.69|71.42|68.62|0
1659476400000|2022-08-02 21:40:00|71.43|68.63|71.4|68.6|71.44|68.64|71.35|68.55|0
1659476700000|2022-08-02 21:45:00|71.42|68.62|71.4|68.6|71.46|68.66|71.4|68.6|0
1659477000000|2022-08-02 21:50:00|71.42|68.62|71.4|68.6|71.47|68.67|71.34|68.54|0
1659477300000|2022-08-02 21:55:00|71.42|68.62|71.36|68.56|71.45|68.65|71.34|68.54|0
1659477600000|2022-08-02 22:00:00|71.23|68.43|71.2|68.4|71.23|68.43|70.8|68|0
1659477900000|2022-08-02 22:05:00|71.16|68.36|70.67|67.87|71.24|68.44|70.63|67.83|0
1659478200000|2022-08-02 22:10:00|70.59|67.79|71.08|68.28|71.12|68.32|70.59|67.79|0
1659478500000|2022-08-02 22:15:00|71.04|68.24|70.99|68.19|71.08|68.28|70.87|68.07|0
1659478800000|2022-08-02 22:20:00|71.01|68.21|71.44|68.64|71.44|68.64|70.91|68.11|0
1659479100000|2022-08-02 22:25:00|71.48|68.68|71.27|68.47|71.48|68.68|71.11|68.31|0
1659479400000|2022-08-02 22:30:00|71.19|68.39|70.94|68.14|71.23|68.43|70.9|68.1|0
1659479700000|2022-08-02 22:35:00|70.9|68.1|70.62|67.82|70.9|68.1|70.46|67.66|0
1659480000000|2022-08-02 22:40:00|70.66|67.86|70.54|67.74|70.66|67.86|70.5|67.7|0
1659480300000|2022-08-02 22:45:00|70.49|67.69|70.69|67.89|70.82|68.02|70.45|67.65|0
1659480600000|2022-08-02 22:50:00|70.74|67.94|70.61|67.81|70.74|67.94|70.53|67.73|0
1659480900000|2022-08-02 22:55:00|70.57|67.77|70.99|68.19|71.06|68.26|70.57|67.77|0
1659481200000|2022-08-02 23:00:00|71.01|68.21|71.05|68.25|71.22|68.42|71.01|68.21|0
1659481500000|2022-08-02 23:05:00|71.01|68.21|70.89|68.09|71.13|68.33|70.89|68.09|0
1659481800000|2022-08-02 23:10:00|70.93|68.13|70.97|68.17|71.01|68.21|70.73|67.93|0
1659482100000|2022-08-02 23:15:00|70.93|68.13|70.84|68.04|71.09|68.29|70.84|68.04|0
1659482400000|2022-08-02 23:20:00|70.88|68.08|70.92|68.12|70.96|68.16|70.84|68.04|0
1659482700000|2022-08-02 23:25:00|70.88|68.08|70.72|67.92|70.88|68.08|70.72|67.92|0
1659483000000|2022-08-02 23:30:00|70.7|67.9|70.94|68.14|71.08|68.28|70.7|67.9|0
1659483300000|2022-08-02 23:35:00|70.96|68.16|71.44|68.64|71.57|68.77|70.88|68.08|0
1659483600000|2022-08-02 23:40:00|71.48|68.68|71.4|68.6|71.61|68.81|71.4|68.6|0
1659483900000|2022-08-02 23:45:00|71.44|68.64|71.6|68.8|71.64|68.84|71.4|68.6|0
1659484200000|2022-08-02 23:50:00|71.64|68.84|71.8|69|71.85|69.05|71.52|68.72|0
1659484500000|2022-08-02 23:55:00|71.85|69.05|71.84|69.04|71.97|69.17|71.76|68.96|0
1659484800000|2022-08-03 00:00:00|71.93|69.13|71.88|69.08|72.17|69.37|71.8|69|0
1659485100000|2022-08-03 00:05:00|71.96|69.16|71.53|68.73|71.96|69.16|71.23|68.43|0
1659485400000|2022-08-03 00:10:00|71.55|68.75|72.04|69.24|72.17|69.37|71.55|68.75|0
1659485700000|2022-08-03 00:15:00|72|69.2|71.67|68.87|72.17|69.37|71.55|68.75|0
1659486000000|2022-08-03 00:20:00|71.63|68.83|72.24|69.44|72.49|69.69|71.55|68.75|0
1659486300000|2022-08-03 00:25:00|72.2|69.4|72.57|69.77|72.7|69.9|72.2|69.4|0
1659486600000|2022-08-03 00:30:00|72.45|69.65|72.36|69.56|72.57|69.77|72.28|69.48|0
1659486900000|2022-08-03 00:35:00|72.38|69.58|72.22|69.42|72.53|69.73|72.03|69.23|0
1659487200000|2022-08-03 00:40:00|72.24|69.44|73.31|70.51|73.33|70.53|72.24|69.44|0
1659487500000|2022-08-03 00:45:00|73.23|70.43|73.08|70.28|73.31|70.51|73.02|70.22|0
1659487800000|2022-08-03 00:50:00|73.02|70.22|72.73|69.93|73.06|70.26|72.64|69.84|0
1659488100000|2022-08-03 00:55:00|72.77|69.97|72.43|69.63|72.87|70.07|72.39|69.59|0
1659488400000|2022-08-03 01:00:00|72.39|69.59|72.39|69.59|72.54|69.74|72.27|69.47|0
1659488700000|2022-08-03 01:05:00|72.43|69.63|72.06|69.26|72.45|69.65|72.06|69.26|0
1659489000000|2022-08-03 01:10:00|71.97|69.17|71.89|69.09|72.06|69.26|71.85|69.05|0
1659489300000|2022-08-03 01:15:00|71.85|69.05|71.52|68.72|71.85|69.05|71.32|68.52|0
1659489600000|2022-08-03 01:20:00|71.54|68.74|71.68|68.88|71.68|68.88|71.35|68.55|0
1659489900000|2022-08-03 01:25:00|71.72|68.92|71.68|68.88|71.88|69.08|71.56|68.76|0
1659490200000|2022-08-03 01:30:00|71.64|68.84|71.14|68.34|71.82|69.02|71.1|68.3|0
1659490500000|2022-08-03 01:35:00|71.13|68.33|71.51|68.71|71.63|68.83|71.1|68.3|0
1659490800000|2022-08-03 01:40:00|71.49|68.69|71.22|68.42|71.63|68.83|71.06|68.26|0
1659491100000|2022-08-03 01:45:00|71.18|68.38|71.34|68.54|71.51|68.71|71.02|68.22|0
1659491400000|2022-08-03 01:50:00|71.3|68.5|71.09|68.29|71.3|68.5|70.73|67.93|0
1659491700000|2022-08-03 01:55:00|71.14|68.34|71.09|68.29|71.18|68.38|70.99|68.19|0
1659492000000|2022-08-03 02:00:00|71.05|68.25|70.58|67.78|71.09|68.29|70.36|67.56|0
1659492300000|2022-08-03 02:05:00|70.54|67.74|70.72|67.92|70.72|67.92|70.44|67.64|0
1659492600000|2022-08-03 02:10:00|70.68|67.88|70.8|68|70.88|68.08|70.68|67.88|0
1659492900000|2022-08-03 02:15:00|70.84|68.04|71|68.2|71|68.2|70.8|68|0
1659493200000|2022-08-03 02:20:00|70.96|68.16|71.2|68.4|71.2|68.4|70.92|68.12|0
1659493500000|2022-08-03 02:25:00|71.16|68.36|71.2|68.4|71.32|68.52|71.08|68.28|0
1659493800000|2022-08-03 02:30:00|71.16|68.36|71.04|68.24|71.16|68.36|70.92|68.12|0
1659494100000|2022-08-03 02:35:00|71.08|68.28|70.95|68.15|71.12|68.32|70.95|68.15|0
1659494400000|2022-08-03 02:40:00|70.91|68.11|71.19|68.39|71.19|68.39|70.79|67.99|0
1659494700000|2022-08-03 02:45:00|71.15|68.35|71.15|68.35|71.35|68.55|71.03|68.23|0
1659495000000|2022-08-03 02:50:00|71.19|68.39|71.07|68.27|71.39|68.59|71.07|68.27|0
1659495300000|2022-08-03 02:55:00|71.03|68.23|70.82|68.02|71.03|68.23|70.7|67.9|0
1659495600000|2022-08-03 03:00:00|70.78|67.98|70.62|67.82|70.82|68.02|70.49|67.69|0
1659495900000|2022-08-03 03:05:00|70.66|67.86|70.73|67.93|70.82|68.02|70.58|67.78|0
1659496200000|2022-08-03 03:10:00|70.69|67.89|70.73|67.93|70.73|67.93|70.61|67.81|0
1659496500000|2022-08-03 03:15:00|70.71|67.91|70.85|68.05|70.89|68.09|70.49|67.69|0
1659496800000|2022-08-03 03:20:00|70.89|68.09|70.77|67.97|70.95|68.15|70.57|67.77|0
1659497100000|2022-08-03 03:25:00|70.73|67.93|70.81|68.01|70.81|68.01|70.53|67.73|0
1659497400000|2022-08-03 03:30:00|70.85|68.05|71.01|68.21|71.09|68.29|70.85|68.05|0
1659497700000|2022-08-03 03:35:00|70.99|68.19|70.88|68.08|71.01|68.21|70.8|68|0
1659498000000|2022-08-03 03:40:00|70.86|68.06|70.84|68.04|70.96|68.16|70.74|67.94|0
1659498300000|2022-08-03 03:45:00|70.82|68.02|70.64|67.84|70.84|68.04|70.6|67.8|0
1659498600000|2022-08-03 03:50:00|70.62|67.82|70.84|68.04|70.84|68.04|70.55|67.75|0
1659498900000|2022-08-03 03:55:00|70.88|68.08|70.77|67.97|70.92|68.12|70.67|67.87|0
1659499200000|2022-08-03 04:00:00|70.79|67.99|70.47|67.67|70.91|68.11|70.47|67.67|0
1659499500000|2022-08-03 04:05:00|70.51|67.71|70.14|67.34|70.63|67.83|69.96|67.16|0
1659499800000|2022-08-03 04:10:00|70.18|67.38|70.38|67.58|70.44|67.64|70.08|67.28|0
1659500100000|2022-08-03 04:15:00|70.4|67.6|70.24|67.44|70.5|67.7|70.22|67.42|0
1659500400000|2022-08-03 04:20:00|70.22|67.42|70.3|67.5|70.3|67.5|70.14|67.34|0
1659500700000|2022-08-03 04:25:00|70.28|67.48|70.29|67.49|70.42|67.62|70.25|67.45|0
1659501000000|2022-08-03 04:30:00|70.25|67.45|70.37|67.57|70.49|67.69|70.25|67.45|0
1659501300000|2022-08-03 04:35:00|70.35|67.55|70.33|67.53|70.49|67.69|70.33|67.53|0
1659501600000|2022-08-03 04:40:00|70.35|67.55|70.29|67.49|70.41|67.61|70.29|67.49|0
1659501900000|2022-08-03 04:45:00|70.25|67.45|70.16|67.36|70.29|67.49|70.03|67.23|0
1659502200000|2022-08-03 04:50:00|70.12|67.32|70.36|67.56|70.57|67.77|70.12|67.32|0
1659502500000|2022-08-03 04:55:00|70.4|67.6|70.6|67.8|70.68|67.88|70.36|67.56|0
1659502800000|2022-08-03 05:00:00|70.56|67.76|70.48|67.68|70.56|67.76|70.32|67.52|0
1659503100000|2022-08-03 05:05:00|70.5|67.7|70.4|67.6|70.6|67.8|70.28|67.48|0
1659503400000|2022-08-03 05:10:00|70.42|67.62|70.11|67.31|70.48|67.68|70.11|67.31|0
1659503700000|2022-08-03 05:15:00|70.03|67.23|70.23|67.43|70.23|67.43|70.03|67.23|0
1659504000000|2022-08-03 05:20:00|70.27|67.47|69.95|67.15|70.27|67.47|69.95|67.15|0
1659504300000|2022-08-03 05:25:00|69.87|67.07|69.98|67.18|69.98|67.18|69.63|66.83|0
1659504600000|2022-08-03 05:30:00|70|67.2|69.66|66.86|70|67.2|69.62|66.82|0
1659504900000|2022-08-03 05:35:00|69.7|66.9|69.7|66.9|69.9|67.1|69.64|66.84|0
1659505200000|2022-08-03 05:40:00|69.68|66.88|69.82|67.02|69.82|67.02|69.62|66.82|0
1659505500000|2022-08-03 05:45:00|69.86|67.06|69.97|67.17|70.06|67.26|69.8|67|0
1659505800000|2022-08-03 05:50:00|69.93|67.13|69.91|67.11|69.97|67.17|69.77|66.97|0
1659506100000|2022-08-03 05:55:00|69.93|67.13|69.97|67.17|70.01|67.21|69.81|67.01|0
1659506400000|2022-08-03 06:00:00|69.93|67.13|69.97|67.17|70.05|67.25|69.65|66.85|0
1659506700000|2022-08-03 06:05:00|69.93|67.13|69.63|66.83|70.01|67.21|69.43|66.63|0
1659507000000|2022-08-03 06:10:00|69.61|66.81|69.68|66.88|69.72|66.92|69.54|66.74|0
1659507300000|2022-08-03 06:15:00|69.66|66.86|69.72|66.92|69.76|66.96|69.52|66.72|0
1659507600000|2022-08-03 06:20:00|69.76|66.96|69.96|67.16|70.02|67.22|69.72|66.92|0
1659507900000|2022-08-03 06:25:00|69.92|67.12|69.96|67.16|70.04|67.24|69.76|66.96|0
1659508200000|2022-08-03 06:30:00|69.92|67.12|70.07|67.27|70.16|67.36|69.9|67.1|0
1659508500000|2022-08-03 06:35:00|70.1|67.3|70.03|67.23|70.15|67.35|69.83|67.03|0
1659508800000|2022-08-03 06:40:00|69.99|67.19|70.27|67.47|70.31|67.51|69.95|67.15|0
1659509100000|2022-08-03 06:45:00|70.23|67.43|70.34|67.54|71.08|68.28|70.11|67.31|0
1659509400000|2022-08-03 06:50:00|69.73|66.93|69.65|66.85|69.85|67.05|69.61|66.81|0
1659509700000|2022-08-03 06:55:00|69.61|66.81|69.63|66.83|69.69|66.89|69.53|66.73|0
1659510000000|2022-08-03 07:00:00|69.65|66.85|70.77|67.97|70.94|68.14|69.65|66.85|0
1659510300000|2022-08-03 07:05:00|70.53|68.13|70.09|67.69|70.7|68.3|69.97|67.57|0
1659510600000|2022-08-03 07:10:00|70.05|67.65|70.57|68.17|70.65|68.25|69.8|67.4|0
1659510900000|2022-08-03 07:15:00|70.65|68.25|69.74|67.34|70.77|68.37|69.68|67.28|0
1659511200000|2022-08-03 07:20:00|69.68|67.28|69.5|67.1|69.8|67.4|69.27|66.87|0
1659511500000|2022-08-03 07:25:00|69.47|67.07|69.43|67.03|69.7|67.3|69.27|66.87|0
1659511800000|2022-08-03 07:30:00|69.45|67.05|69.75|67.35|69.79|67.39|69.27|66.87|0
1659512100000|2022-08-03 07:35:00|69.79|67.39|69.77|67.37|69.87|67.47|69.55|67.15|0
1659512400000|2022-08-03 07:40:00|69.75|67.35|70.11|67.71|70.19|67.79|69.71|67.31|0
1659512700000|2022-08-03 07:45:00|70.19|67.79|70.59|68.19|70.66|68.26|70.13|67.73|0
1659513000000|2022-08-03 07:50:00|70.63|68.23|70.23|67.83|70.63|68.23|70.21|67.81|0
1659513300000|2022-08-03 07:55:00|70.29|67.89|70.31|67.91|70.59|68.19|70.14|67.74|0
1659513600000|2022-08-03 08:00:00|70.26|67.86|70.3|67.9|70.39|67.99|69.94|67.54|0
1659513900000|2022-08-03 08:05:00|70.28|67.88|70.75|68.35|70.87|68.47|70.26|67.86|0
1659514200000|2022-08-03 08:10:00|70.77|68.37|70.66|68.26|71.01|68.61|70.54|68.14|0
1659514500000|2022-08-03 08:15:00|70.62|68.22|70.5|68.1|70.62|68.22|70.42|68.02|0
1659514800000|2022-08-03 08:20:00|70.46|68.06|69.89|67.49|70.5|68.1|69.85|67.45|0
1659515100000|2022-08-03 08:25:00|69.85|67.45|69.83|67.43|69.93|67.53|69.69|67.29|0
1659515400000|2022-08-03 08:30:00|69.81|67.41|69.42|67.02|69.81|67.41|69.36|66.96|0
1659515700000|2022-08-03 08:35:00|69.44|67.04|69.62|67.22|69.72|67.32|69.44|67.04|0
1659516000000|2022-08-03 08:40:00|69.64|67.24|69.46|67.06|69.76|67.36|69.46|67.06|0
1659516300000|2022-08-03 08:45:00|69.4|67|69.52|67.12|69.6|67.2|69.4|67|0
1659516600000|2022-08-03 08:50:00|69.5|67.1|69.27|66.87|69.66|67.26|69.23|66.83|0
1659516900000|2022-08-03 08:55:00|69.29|66.89|69.51|67.11|69.51|67.11|69.15|66.75|0
1659517200000|2022-08-03 09:00:00|69.47|67.07|69.39|66.99|69.65|67.25|69.31|66.91|0
1659517500000|2022-08-03 09:05:00|69.37|66.97|69.19|66.79|69.49|67.09|69.15|66.75|0
1659517800000|2022-08-03 09:10:00|69.23|66.83|68.43|66.03|69.25|66.85|68.35|65.95|0
1659518100000|2022-08-03 09:15:00|68.39|65.99|68.41|66.01|68.55|66.15|67.8|65.4|0
1659518400000|2022-08-03 09:20:00|68.43|66.03|67.8|65.4|68.48|66.08|67.68|65.28|0
1659518700000|2022-08-03 09:25:00|67.76|65.36|67.91|65.51|68.03|65.63|67.76|65.36|0
1659519000000|2022-08-03 09:30:00|67.9|65.5|67.64|65.24|68.03|65.63|67.64|65.24|0
1659519300000|2022-08-03 09:35:00|67.68|65.28|67.79|65.39|67.83|65.43|67.6|65.2|0
1659519600000|2022-08-03 09:40:00|67.71|65.31|68.03|65.63|68.1|65.7|67.71|65.31|0
1659519900000|2022-08-03 09:45:00|68.05|65.65|68.22|65.82|68.3|65.9|68.03|65.63|0
1659520200000|2022-08-03 09:50:00|68.24|65.84|68.18|65.78|68.26|65.86|68.02|65.62|0
1659520500000|2022-08-03 09:55:00|68.2|65.8|68.26|65.86|68.3|65.9|68.18|65.78|0
1659520800000|2022-08-03 10:00:00|68.28|65.88|68.27|65.87|68.33|65.93|68.1|65.7|0
1659521100000|2022-08-03 10:05:00|68.25|65.85|68.21|65.81|68.35|65.95|68.09|65.69|0
1659521400000|2022-08-03 10:10:00|68.23|65.83|67.84|65.44|68.23|65.83|67.74|65.34|0
1659521700000|2022-08-03 10:15:00|67.85|65.45|68.36|65.96|68.44|66.04|67.81|65.41|0
1659522000000|2022-08-03 10:20:00|68.4|66|68.52|66.12|68.56|66.16|68.33|65.93|0
1659522300000|2022-08-03 10:25:00|68.48|66.08|68.4|66|68.56|66.16|68.32|65.92|0
1659522600000|2022-08-03 10:30:00|68.42|66.02|68.34|65.94|68.46|66.06|68.24|65.84|0
1659522900000|2022-08-03 10:35:00|68.32|65.92|68.36|65.96|68.5|66.1|68.16|65.76|0
1659523200000|2022-08-03 10:40:00|68.4|66|68.63|66.23|68.69|66.29|68.32|65.92|0
1659523500000|2022-08-03 10:45:00|68.59|66.19|68.43|66.03|68.67|66.27|68.35|65.95|0
1659523800000|2022-08-03 10:50:00|68.41|66.01|68.39|65.99|68.63|66.23|68.35|65.95|0
1659524100000|2022-08-03 10:55:00|68.43|66.03|68.27|65.87|68.59|66.19|68.23|65.83|0
1659524400000|2022-08-03 11:00:00|68.31|65.91|67.91|65.51|68.5|66.1|67.89|65.49|0
1659524700000|2022-08-03 11:05:00|67.95|65.55|67.51|65.11|67.95|65.55|67.51|65.11|0
1659525000000|2022-08-03 11:10:00|67.48|65.08|67.47|65.07|67.63|65.23|67.4|65|0
1659525300000|2022-08-03 11:15:00|67.45|65.05|67.55|65.15|67.59|65.19|67.39|64.99|0
1659525600000|2022-08-03 11:20:00|67.59|65.19|67.66|65.26|67.78|65.38|67.55|65.15|0
1659525900000|2022-08-03 11:25:00|67.65|65.25|67.27|64.87|67.74|65.34|67.23|64.83|0
1659526200000|2022-08-03 11:30:00|67.31|64.91|67.82|65.42|67.9|65.5|67.19|64.79|0
1659526500000|2022-08-03 11:35:00|67.86|65.46|68.09|65.69|68.17|65.77|67.74|65.34|0
1659526800000|2022-08-03 11:40:00|68.13|65.73|68.05|65.65|68.29|65.89|68.01|65.61|0
1659527100000|2022-08-03 11:45:00|68.01|65.61|67.85|65.45|68.17|65.77|67.81|65.41|0
1659527400000|2022-08-03 11:50:00|67.81|65.41|67.51|65.11|67.85|65.45|67.51|65.11|0
1659527700000|2022-08-03 11:55:00|67.49|65.09|67.55|65.15|67.65|65.25|67.46|65.06|0
1659528000000|2022-08-03 12:00:00|67.57|65.17|67.37|64.97|67.65|65.25|67.33|64.93|0
1659528300000|2022-08-03 12:05:00|67.41|65.01|67.68|65.28|67.86|65.46|67.41|65.01|0
1659528600000|2022-08-03 12:10:00|67.72|65.32|66.82|64.42|67.72|65.32|66.82|64.42|0
1659528900000|2022-08-03 12:15:00|66.74|64.34|66.63|64.23|66.88|64.48|66.63|64.23|0
1659529200000|2022-08-03 12:20:00|66.59|64.19|67.29|64.89|67.32|64.92|66.36|63.96|0
1659529500000|2022-08-03 12:25:00|67.32|64.92|67.24|64.84|67.36|64.96|67.13|64.73|0
1659529800000|2022-08-03 12:30:00|67.21|64.81|67.05|64.65|67.28|64.88|66.93|64.53|0
1659530100000|2022-08-03 12:35:00|67.03|64.63|65.92|63.52|67.05|64.65|65.5|63.1|0
1659530400000|2022-08-03 12:40:00|65.9|63.5|65.61|63.21|65.9|63.5|65.57|63.17|0
1659530700000|2022-08-03 12:45:00|65.57|63.17|65.49|63.09|65.76|63.36|65.34|62.94|0
1659531000000|2022-08-03 12:50:00|65.53|63.13|65.39|62.99|65.68|63.28|65.37|62.97|0
1659531300000|2022-08-03 12:55:00|65.41|63.01|65.6|63.2|65.6|63.2|65.07|62.67|0
1659531600000|2022-08-03 13:00:00|65.54|63.14|65.56|63.16|65.68|63.28|65.49|63.09|0
1659531900000|2022-08-03 13:05:00|65.58|63.18|65.9|63.5|66.06|63.66|65.48|63.08|0
1659532200000|2022-08-03 13:10:00|65.87|63.47|65.63|63.23|65.87|63.47|65.52|63.12|0
1659532500000|2022-08-03 13:15:00|65.59|63.19|66.05|63.65|66.08|63.68|65.59|63.19|0
1659532800000|2022-08-03 13:20:00|66.02|63.62|65.97|63.57|66.09|63.69|65.86|63.46|0
1659533100000|2022-08-03 13:25:00|66.01|63.61|66.13|63.73|66.17|63.77|65.86|63.46|0
1659533400000|2022-08-03 13:30:00|65.82|63.42|65.85|63.45|66.51|64.11|65.09|62.69|0
1659533700000|2022-08-03 13:35:00|65.74|63.34|64.44|62.04|65.74|63.34|63.99|61.59|0
1659534000000|2022-08-03 13:40:00|64.36|61.96|64.53|62.13|65.34|62.94|63.82|61.42|0
1659534300000|2022-08-03 13:45:00|64.44|62.04|64.11|61.71|65.37|62.97|64.04|61.64|0
1659534600000|2022-08-03 13:50:00|64|61.6|63.77|61.37|64.45|62.05|63.7|61.3|0
1659534900000|2022-08-03 13:55:00|63.73|61.33|63.49|61.09|63.92|61.52|63.39|60.99|0
1659535200000|2022-08-03 14:00:00|63.96|61.56|62.91|60.51|64.64|62.24|62.8|60.4|0
1659535500000|2022-08-03 14:05:00|62.83|60.43|62.61|60.21|62.83|60.43|62.28|59.88|0
1659535800000|2022-08-03 14:10:00|62.53|60.13|62.58|60.18|62.94|60.54|61.89|59.49|0
1659536100000|2022-08-03 14:15:00|62.47|60.07|64.42|62.02|64.68|62.28|62.32|59.92|0
1659536400000|2022-08-03 14:20:00|64.49|62.09|64.34|61.94|64.64|62.24|64.19|61.79|0
1659536700000|2022-08-03 14:25:00|64.26|61.86|63.28|60.88|64.45|62.05|63.09|60.69|0
1659537000000|2022-08-03 14:30:00|63.36|60.96|64.33|61.93|64.56|62.16|62.98|60.58|0
1659537300000|2022-08-03 14:35:00|64.26|61.86|64.6|62.2|65.48|63.08|64.22|61.82|0
1659537600000|2022-08-03 14:40:00|64.63|62.23|64.27|61.87|65.34|62.94|63.84|61.44|0
1659537900000|2022-08-03 14:45:00|64.38|61.98|63.32|60.92|64.38|61.98|63.17|60.77|0
1659538200000|2022-08-03 14:50:00|63.29|60.89|63.77|61.37|63.85|61.45|63.17|60.77|0
1659538500000|2022-08-03 14:55:00|63.66|61.26|61.66|59.26|63.7|61.3|61.51|59.11|0
1659538800000|2022-08-03 15:00:00|61.51|59.11|61.59|59.19|61.92|59.52|61.04|58.64|0
1659539100000|2022-08-03 15:05:00|61.57|59.17|60.96|58.56|61.62|59.22|60.96|58.56|0
1659539400000|2022-08-03 15:10:00|60.92|58.52|60.48|58.08|61.14|58.74|60.09|57.69|0
1659539700000|2022-08-03 15:15:00|60.52|58.12|61.1|58.7|61.14|58.74|60.18|57.78|0
1659540000000|2022-08-03 15:20:00|61.06|58.66|60.59|58.19|61.1|58.7|60.44|58.04|0
1659540300000|2022-08-03 15:25:00|60.55|58.15|60.35|57.95|60.62|58.22|59.94|57.54|0
1659540600000|2022-08-03 15:30:00|60.37|57.97|60.14|57.74|61.42|59.02|59.99|57.59|0
1659540900000|2022-08-03 15:35:00|60.1|57.7|59.38|56.98|60.1|57.7|59.34|56.94|0
1659541200000|2022-08-03 15:40:00|59.34|56.94|59.24|56.84|59.38|56.98|58.99|56.59|0
1659541500000|2022-08-03 15:45:00|59.2|56.8|59.23|56.83|59.31|56.91|58.81|56.41|0
1659541800000|2022-08-03 15:50:00|59.16|56.76|59.27|56.87|59.84|57.44|59.16|56.76|0
1659542100000|2022-08-03 15:55:00|59.3|56.9|58.77|56.37|59.3|56.9|58.63|56.23|0
1659542400000|2022-08-03 16:00:00|58.73|56.33|58.76|56.36|59.08|56.68|58.69|56.29|0
1659542700000|2022-08-03 16:05:00|58.73|56.33|59.08|56.68|59.19|56.79|58.59|56.19|0
1659543000000|2022-08-03 16:10:00|59.12|56.72|59.22|56.82|59.58|57.18|58.97|56.57|0
1659543300000|2022-08-03 16:15:00|59.19|56.79|59.18|56.78|59.72|57.32|59.18|56.78|0
1659543600000|2022-08-03 16:20:00|59.22|56.82|58.61|56.21|59.22|56.82|58.54|56.14|0
1659543900000|2022-08-03 16:25:00|58.65|56.25|59|56.6|59.04|56.64|58.58|56.18|0
1659544200000|2022-08-03 16:30:00|58.97|56.57|58.05|55.65|59|56.6|58.05|55.65|0
1659544500000|2022-08-03 16:35:00|58.08|55.68|57.94|55.54|58.19|55.79|57.66|55.26|0
1659544800000|2022-08-03 16:40:00|57.97|55.57|57.67|55.27|58.94|56.54|57.43|55.03|0
1659545100000|2022-08-03 16:45:00|57.71|55.31|56.97|54.57|57.74|55.34|56.97|54.57|0
1659545400000|2022-08-03 16:50:00|57.01|54.61|57.18|54.78|57.25|54.85|56.87|54.47|0
1659545700000|2022-08-03 16:55:00|57.21|54.81|57.32|54.92|57.35|54.95|56.97|54.57|0
1659546000000|2022-08-03 17:00:00|57.25|54.85|56.69|54.29|57.28|54.88|56.69|54.29|0
1659546300000|2022-08-03 17:05:00|56.73|54.33|56.86|54.46|57.04|54.64|56.66|54.26|0
1659546600000|2022-08-03 17:10:00|56.79|54.39|57.12|54.72|57.24|54.84|56.79|54.39|0
1659546900000|2022-08-03 17:15:00|57.1|54.7|57.34|54.94|57.34|54.94|57|54.6|0
1659547200000|2022-08-03 17:20:00|57.38|54.98|57.27|54.87|57.76|55.36|57.13|54.73|0
1659547500000|2022-08-03 17:25:00|57.24|54.84|56.89|54.49|57.34|54.94|56.79|54.39|0
1659547800000|2022-08-03 17:30:00|56.85|54.45|56.71|54.31|57.03|54.63|56.68|54.28|0
1659548100000|2022-08-03 17:35:00|56.78|54.38|57.2|54.8|57.33|54.93|56.73|54.33|0
1659548400000|2022-08-03 17:40:00|57.23|54.83|57.02|54.62|57.54|55.14|56.95|54.55|0
1659548700000|2022-08-03 17:45:00|57.06|54.66|56.9|54.5|57.47|55.07|56.9|54.5|0
1659549000000|2022-08-03 17:50:00|56.88|54.48|56.64|54.24|56.95|54.55|56.6|54.2|0
1659549300000|2022-08-03 17:55:00|56.67|54.27|56.91|54.51|57.19|54.79|56.64|54.24|0
1659549600000|2022-08-03 18:00:00|56.95|54.55|56.84|54.44|57.33|54.93|56.7|54.3|0
1659549900000|2022-08-03 18:05:00|56.81|54.41|56.77|54.37|57.01|54.61|56.67|54.27|0
1659550200000|2022-08-03 18:10:00|56.73|54.33|56.6|54.2|56.94|54.54|56.46|54.06|0
1659550500000|2022-08-03 18:15:00|56.61|54.21|56.25|53.85|56.73|54.33|56.25|53.85|0
1659550800000|2022-08-03 18:20:00|56.28|53.88|56.15|53.75|56.32|53.92|56.04|53.64|0
1659551100000|2022-08-03 18:25:00|56.11|53.71|56.42|54.02|56.49|54.09|56.04|53.64|0
1659551400000|2022-08-03 18:30:00|56.38|53.98|56.42|54.02|56.55|54.15|56.14|53.74|0
1659551700000|2022-08-03 18:35:00|56.45|54.05|56.65|54.25|56.65|54.25|56.21|53.81|0
1659552000000|2022-08-03 18:40:00|56.62|54.22|56.79|54.39|57.17|54.77|56.45|54.05|0
1659552300000|2022-08-03 18:45:00|56.75|54.35|56.48|54.08|57.06|54.66|56.38|53.98|0
1659552600000|2022-08-03 18:50:00|56.58|54.18|56.34|53.94|56.75|54.35|56.24|53.84|0
1659552900000|2022-08-03 18:55:00|56.3|53.9|56.51|54.11|56.59|54.19|56.17|53.77|0
1659553200000|2022-08-03 19:00:00|56.58|54.18|56.1|53.7|56.78|54.38|55.99|53.59|0
1659553500000|2022-08-03 19:05:00|55.99|53.59|56.33|53.93|56.37|53.97|55.82|53.42|0
1659553800000|2022-08-03 19:10:00|56.37|53.97|56.5|54.1|56.78|54.38|56.3|53.9|0
1659554100000|2022-08-03 19:15:00|56.57|54.17|56.47|54.07|56.84|54.44|56.33|53.93|0
1659554400000|2022-08-03 19:20:00|56.43|54.03|56.46|54.06|56.6|54.2|56.29|53.89|0
1659554700000|2022-08-03 19:25:00|56.53|54.13|56.53|54.13|56.74|54.34|56.46|54.06|0
1659555000000|2022-08-03 19:30:00|56.56|54.16|56.19|53.79|56.63|54.23|56.19|53.79|0
1659555300000|2022-08-03 19:35:00|56.15|53.75|56.12|53.72|56.29|53.89|55.95|53.55|0
1659555600000|2022-08-03 19:40:00|56.08|53.68|55.47|53.07|56.25|53.85|55.4|53|0
1659555900000|2022-08-03 19:45:00|55.6|53.2|55.73|53.33|56.67|54.27|55.39|52.99|0
1659556200000|2022-08-03 19:50:00|55.69|53.29|55.66|53.26|55.79|53.39|55.29|52.89|0
1659556500000|2022-08-03 19:55:00|55.62|53.22|57.02|54.62|57.13|54.73|55.62|53.22|0
1659556800000|2022-08-03 20:00:00|56.82|54.42|57.23|54.83|57.4|55|56.82|54.42|0
1659557100000|2022-08-03 20:05:00|57.27|54.87|56.64|54.24|57.44|55.04|56.57|54.17|0
1659557400000|2022-08-03 20:10:00|56.6|54.2|56.5|54.1|56.6|54.2|56.39|53.99|0
1659557700000|2022-08-03 20:15:00|56.7|53.9|56.8|54|56.8|54|56.7|53.9|0
1659558000000|2022-08-03 20:20:00|56.83|54.03|57.07|54.27|57.07|54.27|56.83|54.03|0
1659558300000|2022-08-03 20:25:00|57.06|54.26|56.93|54.13|57.11|54.31|56.93|54.13|0
1659558600000|2022-08-03 20:30:00|56.83|54.03|56.9|54.1|56.95|54.15|56.72|53.92|0
1659558900000|2022-08-03 20:35:00|56.86|54.06|56.75|53.95|56.89|54.09|56.69|53.89|0
1659559200000|2022-08-03 20:40:00|56.74|53.94|56.61|53.81|56.75|53.95|56.58|53.78|0
1659559500000|2022-08-03 20:45:00|56.65|53.85|56.72|53.92|56.75|53.95|56.65|53.85|0
1659559800000|2022-08-03 20:50:00|56.68|53.88|56.75|53.95|56.75|53.95|56.65|53.85|0
1659560100000|2022-08-03 20:55:00|56.77|53.97|56.83|54.03|56.89|54.09|56.75|53.95|0
1659560400000|2022-08-03 21:00:00|56.81|54.01|56.74|53.94|56.81|54.01|56.73|53.93|0
1659560700000|2022-08-03 21:05:00|56.77|53.97|56.82|54.02|56.82|54.02|56.74|53.94|0
1659561000000|2022-08-03 21:10:00|56.81|54.01|56.82|54.02|56.83|54.03|56.79|53.99|0
1659561300000|2022-08-03 21:15:00|56.81|54.01|56.85|54.05|56.87|54.07|56.8|54|0
1659561600000|2022-08-03 21:20:00|56.84|54.04|56.77|53.97|56.88|54.08|56.77|53.97|0
1659561900000|2022-08-03 21:25:00|56.76|53.96|56.73|53.93|56.79|53.99|56.72|53.92|0
1659562200000|2022-08-03 21:30:00|56.74|53.94|56.71|53.91|56.74|53.94|56.71|53.91|0
1659562500000|2022-08-03 21:35:00|56.74|53.94|56.73|53.93|56.74|53.94|56.72|53.92|0
1659562800000|2022-08-03 21:40:00|56.74|53.94|56.71|53.91|56.75|53.95|56.71|53.91|0
1659563100000|2022-08-03 21:45:00|56.7|53.9|56.75|53.95|56.75|53.95|56.7|53.9|0
1659563400000|2022-08-03 21:50:00|56.74|53.94|56.79|53.99|56.83|54.03|56.74|53.94|0
1659563700000|2022-08-03 21:55:00|56.74|53.94|56.77|53.97|56.79|53.99|56.7|53.9|0
1659564000000|2022-08-03 22:00:00|56.81|54.01|57.14|54.34|57.21|54.41|56.81|54.01|0
1659564300000|2022-08-03 22:05:00|57.1|54.3|56.96|54.16|57.12|54.32|56.96|54.16|0
1659564600000|2022-08-03 22:10:00|56.94|54.14|56.85|54.05|57.06|54.26|56.82|54.02|0
1659564900000|2022-08-03 22:15:00|56.82|54.02|56.82|54.02|56.89|54.09|56.75|53.95|0
1659565200000|2022-08-03 22:20:00|56.78|53.98|56.71|53.91|56.82|54.02|56.68|53.88|0
1659565500000|2022-08-03 22:25:00|56.73|53.93|56.74|53.94|56.78|53.98|56.67|53.87|0
1659565800000|2022-08-03 22:30:00|56.73|53.93|56.91|54.11|56.93|54.13|56.67|53.87|0
1659566100000|2022-08-03 22:35:00|56.95|54.15|57.05|54.25|57.09|54.29|56.81|54.01|0
1659566400000|2022-08-03 22:40:00|56.98|54.18|57.01|54.21|57.12|54.32|56.91|54.11|0
1659566700000|2022-08-03 22:45:00|56.98|54.18|56.67|53.87|57.01|54.21|56.63|53.83|0
1659567000000|2022-08-03 22:50:00|56.63|53.83|56.77|53.97|56.84|54.04|56.6|53.8|0
1659567300000|2022-08-03 22:55:00|56.75|53.95|56.66|53.86|56.75|53.95|56.59|53.79|0
1659567600000|2022-08-03 23:00:00|56.68|53.88|56.73|53.93|56.94|54.14|56.68|53.88|0
1659567900000|2022-08-03 23:05:00|56.75|53.95|56.78|53.98|56.9|54.1|56.75|53.95|0
1659568200000|2022-08-03 23:10:00|56.81|54.01|56.81|54.01|56.9|54.1|56.73|53.93|0
1659568500000|2022-08-03 23:15:00|56.83|54.03|56.81|54.01|56.9|54.1|56.81|54.01|0
1659568800000|2022-08-03 23:20:00|56.83|54.03|56.79|53.99|56.9|54.1|56.79|53.99|0
1659569100000|2022-08-03 23:25:00|56.81|54.01|56.75|53.95|56.82|54.02|56.65|53.85|0
1659569400000|2022-08-03 23:30:00|56.79|53.99|56.86|54.06|56.86|54.06|56.72|53.92|0
1659569700000|2022-08-03 23:35:00|56.84|54.04|56.92|54.12|56.96|54.16|56.75|53.95|0
1659570000000|2022-08-03 23:40:00|56.96|54.16|56.85|54.05|56.96|54.16|56.82|54.02|0
1659570300000|2022-08-03 23:45:00|56.87|54.07|56.8|54|56.99|54.19|56.78|53.98|0
1659570600000|2022-08-03 23:50:00|56.78|53.98|56.81|54.01|56.92|54.12|56.78|53.98|0
1659570900000|2022-08-03 23:55:00|56.85|54.05|57.05|54.25|57.05|54.25|56.78|53.98|0
1659571200000|2022-08-04 00:00:00|57.12|54.32|57.22|54.42|57.33|54.53|57.12|54.32|0
1659571500000|2022-08-04 00:05:00|57.19|54.39|57.08|54.28|57.26|54.46|57.08|54.28|0
1659571800000|2022-08-04 00:10:00|57.05|54.25|56.94|54.14|57.12|54.32|56.86|54.06|0
1659572100000|2022-08-04 00:15:00|56.91|54.11|56.73|53.93|56.94|54.14|56.7|53.9|0
1659572400000|2022-08-04 00:20:00|56.7|53.9|56.58|53.78|56.7|53.9|56.35|53.55|0
1659572700000|2022-08-04 00:25:00|56.52|53.72|56.32|53.52|56.59|53.79|56.21|53.41|0
1659573000000|2022-08-04 00:30:00|56.33|53.53|56.28|53.48|56.35|53.55|56.04|53.24|0
1659573300000|2022-08-04 00:35:00|56.3|53.5|56.45|53.65|56.52|53.72|56.24|53.44|0
1659573600000|2022-08-04 00:40:00|56.48|53.68|56.41|53.61|56.48|53.68|56.1|53.3|0
1659573900000|2022-08-04 00:45:00|56.43|53.63|56.27|53.47|56.48|53.68|56.24|53.44|0
1659574200000|2022-08-04 00:50:00|56.26|53.46|56.24|53.44|56.34|53.54|56.2|53.4|0
1659574500000|2022-08-04 00:55:00|56.19|53.39|56.03|53.23|56.19|53.39|55.99|53.19|0
1659574800000|2022-08-04 01:00:00|56.06|53.26|56.86|54.06|56.89|54.09|56.03|53.23|0
1659575100000|2022-08-04 01:05:00|56.89|54.09|56.75|53.95|56.93|54.13|56.68|53.88|0
1659575400000|2022-08-04 01:10:00|56.77|53.97|58.4|55.6|58.45|55.65|56.75|53.95|0
1659575700000|2022-08-04 01:15:00|58.42|55.62|58.13|55.33|58.42|55.62|58.06|55.26|0
1659576000000|2022-08-04 01:20:00|58.12|55.32|58.1|55.3|58.17|55.37|57.89|55.09|0
1659576300000|2022-08-04 01:25:00|58.08|55.28|58.03|55.23|58.13|55.33|57.94|55.14|0
1659576600000|2022-08-04 01:30:00|57.99|55.19|57.88|55.08|58.16|55.36|57.81|55.01|0
1659576900000|2022-08-04 01:35:00|57.85|55.05|57.74|54.94|57.95|55.15|57.71|54.91|0
1659577200000|2022-08-04 01:40:00|57.71|54.91|57.91|55.11|57.95|55.15|57.71|54.91|0
1659577500000|2022-08-04 01:45:00|57.88|55.08|58.05|55.25|58.09|55.29|57.81|55.01|0
1659577800000|2022-08-04 01:50:00|58.09|55.29|58.19|55.39|58.19|55.39|58.09|55.29|0
1659578100000|2022-08-04 01:55:00|58.15|55.35|58.19|55.39|58.22|55.42|58.08|55.28|0
1659578400000|2022-08-04 02:00:00|58.17|55.37|58.01|55.21|58.22|55.42|57.98|55.18|0
1659578700000|2022-08-04 02:05:00|57.99|55.19|58.04|55.24|58.08|55.28|57.98|55.18|0
1659579000000|2022-08-04 02:10:00|58.06|55.26|58.36|55.56|58.43|55.63|58.06|55.26|0
1659579300000|2022-08-04 02:15:00|58.32|55.52|58.35|55.55|58.46|55.66|58.3|55.5|0
1659579600000|2022-08-04 02:20:00|58.32|55.52|58.49|55.69|58.53|55.73|58.32|55.52|0
1659579900000|2022-08-04 02:25:00|58.47|55.67|58.59|55.79|58.7|55.9|58.47|55.67|0
1659580200000|2022-08-04 02:30:00|58.56|55.76|58.63|55.83|58.73|55.93|58.52|55.72|0
1659580500000|2022-08-04 02:35:00|58.66|55.86|58.84|56.04|58.91|56.11|58.59|55.79|0
1659580800000|2022-08-04 02:40:00|58.85|56.05|58.73|55.93|58.91|56.11|58.71|55.91|0
1659581100000|2022-08-04 02:45:00|58.75|55.95|58.55|55.75|58.76|55.96|58.55|55.75|0
1659581400000|2022-08-04 02:50:00|58.59|55.79|58.62|55.82|58.66|55.86|58.55|55.75|0
1659581700000|2022-08-04 02:55:00|58.64|55.84|58.34|55.54|58.69|55.89|58.3|55.5|0
1659582000000|2022-08-04 03:00:00|58.3|55.5|58.51|55.71|58.54|55.74|58.3|55.5|0
1659582300000|2022-08-04 03:05:00|58.54|55.74|58.33|55.53|58.54|55.74|58.33|55.53|0
1659582600000|2022-08-04 03:10:00|58.3|55.5|58.36|55.56|58.47|55.67|58.3|55.5|0
1659582900000|2022-08-04 03:15:00|58.4|55.6|58.33|55.53|58.4|55.6|58.29|55.49|0
1659583200000|2022-08-04 03:20:00|58.36|55.56|58.36|55.56|58.36|55.56|58.29|55.49|0
1659583500000|2022-08-04 03:25:00|58.4|55.6|58.59|55.79|58.6|55.8|58.4|55.6|0
1659583800000|2022-08-04 03:30:00|58.57|55.77|58.57|55.77|58.78|55.98|58.5|55.7|0
1659584100000|2022-08-04 03:35:00|58.59|55.79|58.6|55.8|58.71|55.91|58.57|55.77|0
1659584400000|2022-08-04 03:40:00|58.63|55.83|58.84|56.04|58.84|56.04|58.56|55.76|0
1659584700000|2022-08-04 03:45:00|58.88|56.08|59.09|56.29|59.09|56.29|58.88|56.08|0
1659585000000|2022-08-04 03:50:00|59.07|56.27|58.88|56.08|59.09|56.29|58.88|56.08|0
1659585300000|2022-08-04 03:55:00|58.87|56.07|58.77|55.97|58.93|56.13|58.77|55.97|0
1659585600000|2022-08-04 04:00:00|58.8|56|58.73|55.93|58.8|56|58.7|55.9|0
1659585900000|2022-08-04 04:05:00|58.76|55.96|58.68|55.88|58.78|55.98|58.62|55.82|0
1659586200000|2022-08-04 04:10:00|58.69|55.89|58.62|55.82|58.69|55.89|58.52|55.72|0
1659586500000|2022-08-04 04:15:00|58.64|55.84|58.65|55.85|58.72|55.92|58.64|55.84|0
1659586800000|2022-08-04 04:20:00|58.67|55.87|58.77|55.97|58.79|55.99|58.65|55.85|0
1659587100000|2022-08-04 04:25:00|58.76|55.96|58.75|55.95|58.83|56.03|58.72|55.92|0
1659587400000|2022-08-04 04:30:00|58.74|55.94|58.54|55.74|58.74|55.94|58.54|55.74|0
1659587700000|2022-08-04 04:35:00|58.52|55.72|58.61|55.81|58.61|55.81|58.47|55.67|0
1659588000000|2022-08-04 04:40:00|58.59|55.79|58.61|55.81|58.61|55.81|58.57|55.77|0
1659588300000|2022-08-04 04:45:00|58.57|55.77|58.53|55.73|58.59|55.79|58.5|55.7|0
1659588600000|2022-08-04 04:50:00|58.5|55.7|58.6|55.8|58.6|55.8|58.43|55.63|0
1659588900000|2022-08-04 04:55:00|58.57|55.77|58.64|55.84|58.67|55.87|58.53|55.73|0
1659589200000|2022-08-04 05:00:00|58.62|55.82|58.62|55.82|58.63|55.83|58.39|55.59|0
1659589500000|2022-08-04 05:05:00|58.63|55.83|58.88|56.08|58.88|56.08|58.62|55.82|0
1659589800000|2022-08-04 05:10:00|58.86|56.06|58.88|56.08|58.95|56.15|58.7|55.9|0
1659590100000|2022-08-04 05:15:00|58.89|56.09|58.61|55.81|58.89|56.09|58.56|55.76|0
1659590400000|2022-08-04 05:20:00|58.63|55.83|58.49|55.69|58.7|55.9|58.49|55.69|0
1659590700000|2022-08-04 05:25:00|58.48|55.68|58.59|55.79|58.62|55.82|58.41|55.61|0
1659591000000|2022-08-04 05:30:00|58.55|55.75|58.41|55.61|58.73|55.93|58.32|55.52|0
1659591300000|2022-08-04 05:35:00|58.38|55.58|58.53|55.73|58.55|55.75|58.31|55.51|0
1659591600000|2022-08-04 05:40:00|58.51|55.71|58.55|55.75|58.58|55.78|58.37|55.57|0
1659591900000|2022-08-04 05:45:00|58.58|55.78|58.76|55.96|58.79|55.99|58.58|55.78|0
1659592200000|2022-08-04 05:50:00|58.77|55.97|58.58|55.78|58.79|55.99|58.47|55.67|0
1659592500000|2022-08-04 05:55:00|58.56|55.76|58.84|56.04|58.89|56.09|58.44|55.64|0
1659592800000|2022-08-04 06:00:00|58.86|56.06|58.78|55.98|59.03|56.23|58.72|55.92|0
1659593100000|2022-08-04 06:05:00|58.82|56.02|58.71|55.91|58.85|56.05|58.54|55.74|0
1659593400000|2022-08-04 06:10:00|58.64|55.84|58.71|55.91|58.92|56.12|58.64|55.84|0
1659593700000|2022-08-04 06:15:00|58.74|55.94|58.85|56.05|58.96|56.16|58.74|55.94|0
1659594000000|2022-08-04 06:20:00|58.87|56.07|58.76|55.96|58.88|56.08|58.69|55.89|0
1659594300000|2022-08-04 06:25:00|58.74|55.94|58.74|55.94|58.78|55.98|58.56|55.76|0
1659594600000|2022-08-04 06:30:00|58.79|55.99|58.54|55.74|58.91|56.11|58.53|55.73|0
1659594900000|2022-08-04 06:35:00|58.56|55.76|58.68|55.88|58.77|55.97|58.53|55.73|0
1659595200000|2022-08-04 06:40:00|58.66|55.86|58.68|55.88|58.77|55.97|58.59|55.79|0
1659595500000|2022-08-04 06:45:00|58.7|55.9|58.73|55.93|58.8|56|58.66|55.86|0
1659595800000|2022-08-04 06:50:00|58.77|55.97|58.85|56.05|58.94|56.14|58.76|55.96|0
1659596100000|2022-08-04 06:55:00|58.83|56.03|58.97|56.17|59.01|56.21|58.76|55.96|0
1659596400000|2022-08-04 07:00:00|58.9|56.1|58.69|55.89|59.11|56.31|58.58|55.78|0
1659596700000|2022-08-04 07:05:00|58.49|56.09|58|55.6|58.52|56.12|57.86|55.46|0
1659597000000|2022-08-04 07:10:00|58.03|55.63|58.17|55.77|58.43|56.03|58.03|55.63|0
1659597300000|2022-08-04 07:15:00|58.13|55.73|57.94|55.54|58.31|55.91|57.89|55.49|0
1659597600000|2022-08-04 07:20:00|57.92|55.52|57.78|55.38|58.17|55.77|57.75|55.35|0
1659597900000|2022-08-04 07:25:00|57.81|55.41|57.64|55.24|57.83|55.43|57.64|55.24|0
1659598200000|2022-08-04 07:30:00|57.6|55.2|57.71|55.31|57.74|55.34|57.4|55|0
1659598500000|2022-08-04 07:35:00|57.72|55.32|57.88|55.48|57.88|55.48|57.55|55.15|0
1659598800000|2022-08-04 07:40:00|57.9|55.5|57.98|55.58|58.05|55.65|57.9|55.5|0
1659599100000|2022-08-04 07:45:00|58|55.6|57.98|55.58|58.07|55.67|57.91|55.51|0
1659599400000|2022-08-04 07:50:00|57.96|55.56|57.99|55.59|58.01|55.61|57.77|55.37|0
1659599700000|2022-08-04 07:55:00|58.01|55.61|57.9|55.5|58.08|55.68|57.73|55.33|0
1659600000000|2022-08-04 08:00:00|57.87|55.47|58.36|55.96|58.43|56.03|57.87|55.47|0
1659600300000|2022-08-04 08:05:00|58.32|55.92|58.14|55.74|58.36|55.96|58.14|55.74|0
1659600600000|2022-08-04 08:10:00|58.18|55.78|58.11|55.71|58.34|55.94|58.09|55.69|0
1659600900000|2022-08-04 08:15:00|58.09|55.69|57.72|55.32|58.13|55.73|57.71|55.31|0
1659601200000|2022-08-04 08:20:00|57.74|55.34|57.86|55.46|57.96|55.56|57.69|55.29|0
1659601500000|2022-08-04 08:25:00|57.88|55.48|58.07|55.67|58.1|55.7|57.88|55.48|0
1659601800000|2022-08-04 08:30:00|58.05|55.65|58.13|55.73|58.17|55.77|58|55.6|0
1659602100000|2022-08-04 08:35:00|58.1|55.7|58.22|55.82|58.27|55.87|58.08|55.68|0
1659602400000|2022-08-04 08:40:00|58.2|55.8|58.27|55.87|58.36|55.96|58.17|55.77|0
1659602700000|2022-08-04 08:45:00|58.31|55.91|58.27|55.87|58.32|55.92|58.2|55.8|0
1659603000000|2022-08-04 08:50:00|58.29|55.89|58.2|55.8|58.39|55.99|58.18|55.78|0
1659603300000|2022-08-04 08:55:00|58.21|55.81|58.33|55.93|58.37|55.97|58.2|55.8|0
1659603600000|2022-08-04 09:00:00|58.32|55.92|58.26|55.86|58.33|55.93|58.19|55.79|0
1659603900000|2022-08-04 09:05:00|58.3|55.9|58.33|55.93|58.6|56.2|58.3|55.9|0
1659604200000|2022-08-04 09:10:00|58.29|55.89|58.05|55.65|58.31|55.91|57.98|55.58|0
1659604500000|2022-08-04 09:15:00|58.01|55.61|57.94|55.54|58.08|55.68|57.8|55.4|0
1659604800000|2022-08-04 09:20:00|57.91|55.51|57.69|55.29|57.91|55.51|57.69|55.29|0
1659605100000|2022-08-04 09:25:00|57.62|55.22|57.17|54.77|57.62|55.22|57.14|54.74|0
1659605400000|2022-08-04 09:30:00|57.21|54.81|57.57|55.17|57.57|55.17|57.14|54.74|0
1659605700000|2022-08-04 09:35:00|57.59|55.19|57.38|54.98|57.62|55.22|57.34|54.94|0
1659606000000|2022-08-04 09:40:00|57.39|54.99|57.48|55.08|57.48|55.08|57.34|54.94|0
1659606300000|2022-08-04 09:45:00|57.41|55.01|56.82|54.42|57.48|55.08|56.77|54.37|0
1659606600000|2022-08-04 09:50:00|56.79|54.39|56.96|54.56|56.99|54.59|56.65|54.25|0
1659606900000|2022-08-04 09:55:00|57.06|54.66|56.92|54.52|57.06|54.66|56.82|54.42|0
1659607200000|2022-08-04 10:00:00|56.94|54.54|56.34|53.94|56.99|54.59|56.34|53.94|0
1659607500000|2022-08-04 10:05:00|56.37|53.97|56.44|54.04|56.47|54.07|56.2|53.8|0
1659607800000|2022-08-04 10:10:00|56.4|54|56.23|53.83|56.54|54.14|56.23|53.83|0
1659608100000|2022-08-04 10:15:00|56.2|53.8|56.02|53.62|56.21|53.81|55.94|53.54|0
1659608400000|2022-08-04 10:20:00|55.99|53.59|56.06|53.66|56.16|53.76|55.92|53.52|0
1659608700000|2022-08-04 10:25:00|56.07|53.67|56.98|54.58|57.04|54.64|56.02|53.62|0
1659609000000|2022-08-04 10:30:00|56.94|54.54|56.6|54.2|57.11|54.71|56.53|54.13|0
1659609300000|2022-08-04 10:35:00|56.58|54.18|56.36|53.96|56.77|54.37|56.33|53.93|0
1659609600000|2022-08-04 10:40:00|56.39|53.99|56.8|54.4|56.8|54.4|56.36|53.96|0
1659609900000|2022-08-04 10:45:00|56.76|54.36|56.83|54.43|56.9|54.5|56.7|54.3|0
1659610200000|2022-08-04 10:50:00|56.81|54.41|57|54.6|57.07|54.67|56.8|54.4|0
1659610500000|2022-08-04 10:55:00|57.03|54.63|57.12|54.72|57.17|54.77|56.98|54.58|0
1659610800000|2022-08-04 11:00:00|57.13|54.73|57.1|54.7|57.44|55.04|56.96|54.56|0
1659611100000|2022-08-04 11:05:00|57.08|54.68|57.37|54.97|57.4|55|56.93|54.53|0
1659611400000|2022-08-04 11:10:00|57.34|54.94|57.54|55.14|57.61|55.21|57.34|54.94|0
1659611700000|2022-08-04 11:15:00|57.51|55.11|57.57|55.17|57.66|55.26|57.4|55|0
1659612000000|2022-08-04 11:20:00|57.61|55.21|57.85|55.45|57.85|55.45|57.61|55.21|0
1659612300000|2022-08-04 11:25:00|57.83|55.43|57.88|55.48|57.91|55.51|57.67|55.27|0
1659612600000|2022-08-04 11:30:00|57.91|55.51|57.6|55.2|57.91|55.51|57.57|55.17|0
1659612900000|2022-08-04 11:35:00|57.64|55.24|57.49|55.09|57.77|55.37|57.49|55.09|0
1659613200000|2022-08-04 11:40:00|57.53|55.13|57.7|55.3|57.7|55.3|57.46|55.06|0
1659613500000|2022-08-04 11:45:00|57.73|55.33|57.84|55.44|58.05|55.65|57.73|55.33|0
1659613800000|2022-08-04 11:50:00|57.87|55.47|57.1|54.7|58.15|55.75|57.03|54.63|0
1659614100000|2022-08-04 11:55:00|57.13|54.73|57.48|55.08|57.49|55.09|56.99|54.59|0
1659614400000|2022-08-04 12:00:00|57.44|55.04|57.09|54.69|57.62|55.22|56.96|54.56|0
1659614700000|2022-08-04 12:05:00|57.06|54.66|57.16|54.76|57.16|54.76|56.89|54.49|0
1659615000000|2022-08-04 12:10:00|57.2|54.8|57.47|55.07|57.49|55.09|57.13|54.73|0
1659615300000|2022-08-04 12:15:00|57.5|55.1|57.16|54.76|57.52|55.12|57.12|54.72|0
1659615600000|2022-08-04 12:20:00|57.12|54.72|57.02|54.62|57.22|54.82|56.95|54.55|0
1659615900000|2022-08-04 12:25:00|57.05|54.65|56.93|54.53|57.12|54.72|56.84|54.44|0
1659616200000|2022-08-04 12:30:00|56.95|54.55|56.63|54.23|57.26|54.86|56.57|54.17|0
1659616500000|2022-08-04 12:35:00|56.6|54.2|56.39|53.99|56.77|54.37|56.39|53.99|0
1659616800000|2022-08-04 12:40:00|56.43|54.03|56.74|54.34|56.83|54.43|56.39|53.99|0
1659617100000|2022-08-04 12:45:00|56.72|54.32|56.76|54.36|57.1|54.7|56.65|54.25|0
1659617400000|2022-08-04 12:50:00|56.79|54.39|56.41|54.01|56.89|54.49|56.31|53.91|0
1659617700000|2022-08-04 12:55:00|56.45|54.05|56.55|54.15|56.62|54.22|56.45|54.05|0
1659618000000|2022-08-04 13:00:00|56.62|54.22|57.51|55.11|57.61|55.21|56.58|54.18|0
1659618300000|2022-08-04 13:05:00|57.54|55.14|57.69|55.29|57.79|55.39|57.13|54.73|0
1659618600000|2022-08-04 13:10:00|57.73|55.33|57.59|55.19|57.76|55.36|57.41|55.01|0
1659618900000|2022-08-04 13:15:00|57.55|55.15|58.32|55.92|58.39|55.99|57.45|55.05|0
1659619200000|2022-08-04 13:20:00|58.28|55.88|58.04|55.64|58.46|56.06|58|55.6|0
1659619500000|2022-08-04 13:25:00|58.07|55.67|58.03|55.63|58.45|56.05|58|55.6|0
1659619800000|2022-08-04 13:30:00|58|55.6|58.7|56.3|58.88|56.48|57.81|55.41|0
1659620100000|2022-08-04 13:35:00|58.84|56.44|59.19|56.79|59.3|56.9|58.1|55.7|0
1659620400000|2022-08-04 13:40:00|59.09|56.69|57.4|55|59.23|56.83|57.32|54.92|0
1659620700000|2022-08-04 13:45:00|57.3|54.9|57.61|55.21|57.85|55.45|57.05|54.65|0
1659621000000|2022-08-04 13:50:00|57.64|55.24|57.66|55.26|58.66|56.26|57.45|55.05|0
1659621300000|2022-08-04 13:55:00|57.7|55.3|58.85|56.45|58.85|56.45|57.52|55.12|0
1659621600000|2022-08-04 14:00:00|58.78|56.38|58.29|55.89|59.07|56.67|58.21|55.81|0
1659621900000|2022-08-04 14:05:00|58.36|55.96|58.67|56.27|58.9|56.5|57.98|55.58|0
1659622200000|2022-08-04 14:10:00|58.6|56.2|59.24|56.84|59.31|56.91|58.46|56.06|0
1659622500000|2022-08-04 14:15:00|59.17|56.77|59.93|57.53|60.56|58.16|58.85|56.45|0
1659622800000|2022-08-04 14:20:00|59.89|57.49|59.91|57.51|60.41|58.01|59.48|57.08|0
1659623100000|2022-08-04 14:25:00|59.94|57.54|60.08|57.68|60.33|57.93|59.41|57.01|0
1659623400000|2022-08-04 14:30:00|60.19|57.79|60.95|58.55|61.05|58.65|59.87|57.47|0
1659623700000|2022-08-04 14:35:00|61.02|58.62|61.45|59.05|61.67|59.27|60.98|58.58|0
1659624000000|2022-08-04 14:40:00|61.49|59.09|61.05|58.65|61.71|59.31|60.26|57.86|0
1659624300000|2022-08-04 14:45:00|61.2|58.8|59.93|57.53|61.2|58.8|59.75|57.35|0
1659624600000|2022-08-04 14:50:00|59.9|57.5|59.57|57.17|60.08|57.68|59.47|57.07|0
1659624900000|2022-08-04 14:55:00|59.5|57.1|59.36|56.96|59.59|57.19|58.97|56.57|0
1659625200000|2022-08-04 15:00:00|59.32|56.92|59.64|57.24|59.71|57.31|58.93|56.53|0
1659625500000|2022-08-04 15:05:00|59.68|57.28|59.53|57.13|59.68|57.28|59.04|56.64|0
1659625800000|2022-08-04 15:10:00|59.57|57.17|60.42|58.02|60.43|58.03|59.32|56.92|0
1659626100000|2022-08-04 15:15:00|60.5|58.1|59.92|57.52|60.79|58.39|59.74|57.34|0
1659626400000|2022-08-04 15:20:00|59.88|57.48|60.3|57.9|60.34|57.94|59.21|56.81|0
1659626700000|2022-08-04 15:25:00|60.26|57.86|59.96|57.56|60.36|57.96|59.54|57.14|0
1659627000000|2022-08-04 15:30:00|59.93|57.53|59.64|57.24|60|57.6|59.36|56.96|0
1659627300000|2022-08-04 15:35:00|59.57|57.17|60.79|58.39|60.79|58.39|59.5|57.1|0
1659627600000|2022-08-04 15:40:00|60.75|58.35|60.07|57.67|60.79|58.39|59.89|57.49|0
1659627900000|2022-08-04 15:45:00|59.99|57.59|59.24|56.84|60.03|57.63|59.1|56.7|0
1659628200000|2022-08-04 15:50:00|59.28|56.88|58.64|56.24|59.31|56.91|58.5|56.1|0
1659628500000|2022-08-04 15:55:00|58.68|56.28|58.6|56.2|58.85|56.45|58.39|55.99|0
1659628800000|2022-08-04 16:00:00|58.57|56.17|59.11|56.71|59.17|56.77|58.43|56.03|0
1659629100000|2022-08-04 16:05:00|59.13|56.73|58.77|56.37|59.2|56.8|58.74|56.34|0
1659629400000|2022-08-04 16:10:00|58.81|56.41|58.6|56.2|58.84|56.44|58.14|55.74|0
1659629700000|2022-08-04 16:15:00|58.67|56.27|58.7|56.3|59.09|56.69|58.56|56.16|0
1659630000000|2022-08-04 16:20:00|58.74|56.34|58.35|55.95|58.88|56.48|58.31|55.91|0
1659630300000|2022-08-04 16:25:00|58.31|55.91|58.21|55.81|58.42|56.02|58.17|55.77|0
1659630600000|2022-08-04 16:30:00|58.24|55.84|58.38|55.98|58.76|56.36|58.24|55.84|0
1659630900000|2022-08-04 16:35:00|58.34|55.94|58.66|56.26|58.9|56.5|58.34|55.94|0
1659631200000|2022-08-04 16:40:00|58.69|56.29|58.94|56.54|59.33|56.93|58.55|56.15|0
1659631500000|2022-08-04 16:45:00|58.9|56.5|60.25|57.85|60.36|57.96|58.9|56.5|0
1659631800000|2022-08-04 16:50:00|60.33|57.93|59.96|57.56|60.36|57.96|59.84|57.44|0
1659632100000|2022-08-04 16:55:00|59.93|57.53|60.18|57.78|60.29|57.89|59.89|57.49|0
1659632400000|2022-08-04 17:00:00|60.21|57.81|60.03|57.63|60.21|57.81|59.57|57.17|0
1659632700000|2022-08-04 17:05:00|60.07|57.67|59.49|57.09|60.21|57.81|59.46|57.06|0
1659633000000|2022-08-04 17:10:00|59.53|57.13|59.17|56.77|59.71|57.31|59.07|56.67|0
1659633300000|2022-08-04 17:15:00|59.21|56.81|59.03|56.63|59.24|56.84|58.82|56.42|0
1659633600000|2022-08-04 17:20:00|58.96|56.56|58.92|56.52|59.59|57.19|58.64|56.24|0
1659633900000|2022-08-04 17:25:00|58.88|56.48|58.56|56.16|58.88|56.48|58.42|56.02|0
1659634200000|2022-08-04 17:30:00|58.64|56.24|58.25|55.85|58.85|56.45|58.25|55.85|0
1659634500000|2022-08-04 17:35:00|58.21|55.81|58.32|55.92|58.35|55.95|58.07|55.67|0
1659634800000|2022-08-04 17:40:00|58.28|55.88|58.59|56.19|58.84|56.44|58.17|55.77|0
1659635100000|2022-08-04 17:45:00|58.63|56.23|57.86|55.46|58.84|56.44|57.86|55.46|0
1659635400000|2022-08-04 17:50:00|57.89|55.49|58.31|55.91|58.45|56.05|57.88|55.48|0
1659635700000|2022-08-04 17:55:00|58.34|55.94|58.48|56.08|58.83|56.43|58.31|55.91|0
1659636000000|2022-08-04 18:00:00|58.52|56.12|58.3|55.9|58.76|56.36|58.3|55.9|0
1659636300000|2022-08-04 18:05:00|58.34|55.94|58.76|56.36|58.83|56.43|58.16|55.76|0
1659636600000|2022-08-04 18:10:00|58.79|56.39|58.97|56.57|59.25|56.85|58.58|56.18|0
1659636900000|2022-08-04 18:15:00|59.04|56.64|58.61|56.21|59.07|56.67|58.58|56.18|0
1659637200000|2022-08-04 18:20:00|58.65|56.25|58.96|56.56|59|56.6|58.61|56.21|0
1659637500000|2022-08-04 18:25:00|58.93|56.53|58.43|56.03|59|56.6|58.33|55.93|0
1659637800000|2022-08-04 18:30:00|58.4|56|58.43|56.03|58.49|56.09|58.15|55.75|0
1659638100000|2022-08-04 18:35:00|58.4|56|58.68|56.28|59.03|56.63|58.4|56|0
1659638400000|2022-08-04 18:40:00|58.75|56.35|58.53|56.13|59.24|56.84|58.53|56.13|0
1659638700000|2022-08-04 18:45:00|58.57|56.17|58.46|56.06|58.88|56.48|58.36|55.96|0
1659639000000|2022-08-04 18:50:00|58.43|56.03|58.25|55.85|58.46|56.06|57.97|55.57|0
1659639300000|2022-08-04 18:55:00|58.28|55.88|58.35|55.95|58.49|56.09|58.07|55.67|0
1659639600000|2022-08-04 19:00:00|58.42|56.02|58.19|55.79|58.6|56.2|58.17|55.77|0
1659639900000|2022-08-04 19:05:00|58.21|55.81|58.1|55.7|58.45|56.05|58.03|55.63|0
1659640200000|2022-08-04 19:10:00|58.07|55.67|57.61|55.21|58.12|55.72|57.48|55.08|0
1659640500000|2022-08-04 19:15:00|57.54|55.14|57.47|55.07|57.68|55.28|57.3|54.9|0
1659640800000|2022-08-04 19:20:00|57.44|55.04|57.99|55.59|58.03|55.63|57.44|55.04|0
1659641100000|2022-08-04 19:25:00|58.03|55.63|57.82|55.42|58.2|55.8|57.68|55.28|0
1659641400000|2022-08-04 19:30:00|57.78|55.38|57.84|55.44|58.48|56.08|57.74|55.34|0
1659641700000|2022-08-04 19:35:00|57.88|55.48|57.88|55.48|57.91|55.51|57.36|54.96|0
1659642000000|2022-08-04 19:40:00|57.93|55.53|58.51|56.11|58.51|56.11|57.84|55.44|0
1659642300000|2022-08-04 19:45:00|58.47|56.07|58.43|56.03|58.65|56.25|58.19|55.79|0
1659642600000|2022-08-04 19:50:00|58.12|55.72|58.12|55.72|58.36|55.96|57.98|55.58|0
1659642900000|2022-08-04 19:55:00|58.19|55.79|58.01|55.61|58.54|56.14|57.87|55.47|0
1659643200000|2022-08-04 20:00:00|57.94|55.54|57.45|55.05|57.94|55.54|57.31|54.91|0
1659643500000|2022-08-04 20:05:00|57.52|55.12|57.83|55.43|57.83|55.43|57.48|55.08|0
1659643800000|2022-08-04 20:10:00|57.79|55.39|57.93|55.53|58.04|55.64|57.76|55.36|0
1659644100000|2022-08-04 20:15:00|58.24|55.44|58.24|55.44|58.41|55.61|58.2|55.4|0
1659644400000|2022-08-04 20:20:00|58.22|55.42|58.27|55.47|58.34|55.54|58.2|55.4|0
1659644700000|2022-08-04 20:25:00|58.23|55.43|58.23|55.43|58.27|55.47|58.2|55.4|0
1659645000000|2022-08-04 20:30:00|58.27|55.47|58.19|55.39|58.27|55.47|58.16|55.36|0
1659645300000|2022-08-04 20:35:00|58.09|55.29|58.16|55.36|58.23|55.43|58.05|55.25|0
1659645600000|2022-08-04 20:40:00|58.19|55.39|58.26|55.46|58.26|55.46|58.16|55.36|0
1659645900000|2022-08-04 20:45:00|58.22|55.42|58.12|55.32|58.22|55.42|58.01|55.21|0
1659646200000|2022-08-04 20:50:00|58.08|55.28|58.12|55.32|58.15|55.35|58.05|55.25|0
1659646500000|2022-08-04 20:55:00|58.13|55.33|58.27|55.47|58.27|55.47|58.12|55.32|0
1659646800000|2022-08-04 21:00:00|58.19|55.39|58.15|55.35|58.19|55.39|58.15|55.35|0
1659647100000|2022-08-04 21:05:00|58.16|55.36|58.15|55.35|58.16|55.36|58.15|55.35|0
1659647400000|2022-08-04 21:10:00|58.16|55.36|58.12|55.32|58.16|55.36|58.1|55.3|0
1659647700000|2022-08-04 21:15:00|58.1|55.3|58.08|55.28|58.1|55.3|58.08|55.28|0
1659648000000|2022-08-04 21:20:00|58.11|55.31|58.13|55.33|58.13|55.33|58.11|55.31|0
1659648300000|2022-08-04 21:25:00|58.14|55.34|58.14|55.34|58.15|55.35|58.12|55.32|0
1659648900000|2022-08-04 21:35:00|58.11|55.31|58.14|55.34|58.17|55.37|58.11|55.31|0
1659649200000|2022-08-04 21:40:00|58.13|55.33|58.06|55.26|58.14|55.34|58.03|55.23|0
1659649500000|2022-08-04 21:45:00|58.02|55.22|58.04|55.24|58.1|55.3|57.97|55.17|0
1659649800000|2022-08-04 21:50:00|58.06|55.26|58|55.2|58.1|55.3|57.96|55.16|0
1659650100000|2022-08-04 21:55:00|58.01|55.21|58.06|55.26|58.11|55.31|58.01|55.21|0
1659650400000|2022-08-04 22:00:00|58.21|55.41|58.16|55.36|58.33|55.53|58.14|55.34|0
1659650700000|2022-08-04 22:05:00|58.14|55.34|58.4|55.6|58.4|55.6|58.09|55.29|0
1659651000000|2022-08-04 22:10:00|58.36|55.56|58.34|55.54|58.47|55.67|58.22|55.42|0
1659651300000|2022-08-04 22:15:00|58.33|55.53|58.18|55.38|58.33|55.53|58.15|55.35|0
1659651600000|2022-08-04 22:20:00|58.17|55.37|58.08|55.28|58.17|55.37|57.94|55.14|0
1659651900000|2022-08-04 22:25:00|58.1|55.3|58.14|55.34|58.22|55.42|58.1|55.3|0
1659652200000|2022-08-04 22:30:00|58.13|55.33|58|55.2|58.14|55.34|57.97|55.17|0
1659652500000|2022-08-04 22:35:00|58.02|55.22|57.97|55.17|58.07|55.27|57.93|55.13|0
1659652800000|2022-08-04 22:40:00|57.93|55.13|58|55.2|58|55.2|57.86|55.06|0
1659653100000|2022-08-04 22:45:00|58.02|55.22|58.03|55.23|58.07|55.27|57.96|55.16|0
1659653400000|2022-08-04 22:50:00|58.05|55.25|57.99|55.19|58.07|55.27|57.96|55.16|0
1659653700000|2022-08-04 22:55:00|58.03|55.23|58.03|55.23|58.03|55.23|57.92|55.12|0
1659654000000|2022-08-04 23:00:00|57.99|55.19|57.78|54.98|58.03|55.23|57.68|54.88|0
1659654300000|2022-08-04 23:05:00|57.71|54.91|57.62|54.82|57.71|54.91|57.52|54.72|0
1659654600000|2022-08-04 23:10:00|57.61|54.81|57.67|54.87|57.67|54.87|57.47|54.67|0
1659654900000|2022-08-04 23:15:00|57.66|54.86|57.67|54.87|57.71|54.91|57.57|54.77|0
1659655200000|2022-08-04 23:20:00|57.65|54.85|57.6|54.8|57.71|54.91|57.57|54.77|0
1659655500000|2022-08-04 23:25:00|57.62|54.82|57.7|54.9|57.7|54.9|57.6|54.8|0
1659655800000|2022-08-04 23:30:00|57.74|54.94|57.6|54.8|57.74|54.94|57.51|54.71|0
1659656100000|2022-08-04 23:35:00|57.61|54.81|57.56|54.76|57.61|54.81|57.53|54.73|0
1659656400000|2022-08-04 23:40:00|57.59|54.79|57.56|54.76|57.63|54.83|57.56|54.76|0
1659656700000|2022-08-04 23:45:00|57.52|54.72|57.5|54.7|57.63|54.83|57.49|54.69|0
1659657000000|2022-08-04 23:50:00|57.49|54.69|57.62|54.82|57.62|54.82|57.48|54.68|0
1659657300000|2022-08-04 23:55:00|57.61|54.81|57.93|55.13|57.93|55.13|57.59|54.79|0
1659657600000|2022-08-05 00:00:00|57.83|55.03|57.88|55.08|57.91|55.11|57.5|54.7|0
1659657900000|2022-08-05 00:05:00|57.86|55.06|57.75|54.95|57.96|55.16|57.69|54.89|0
1659658200000|2022-08-05 00:10:00|57.72|54.92|57.65|54.85|57.79|54.99|57.61|54.81|0
1659658500000|2022-08-05 00:15:00|57.58|54.78|57.47|54.67|57.65|54.85|57.34|54.54|0
1659658800000|2022-08-05 00:20:00|57.49|54.69|57.47|54.67|57.51|54.71|57.33|54.53|0
1659659100000|2022-08-05 00:25:00|57.44|54.64|57.42|54.62|57.47|54.67|57.38|54.58|0
1659659400000|2022-08-05 00:30:00|57.43|54.63|57.5|54.7|57.5|54.7|57.36|54.56|0
1659659700000|2022-08-05 00:35:00|57.47|54.67|57.53|54.73|57.53|54.73|57.4|54.6|0
1659660000000|2022-08-05 00:40:00|57.52|54.72|57.74|54.94|57.74|54.94|57.5|54.7|0
1659660300000|2022-08-05 00:45:00|57.7|54.9|57.6|54.8|57.7|54.9|57.55|54.75|0
1659660600000|2022-08-05 00:50:00|57.58|54.78|57.48|54.68|57.58|54.78|57.42|54.62|0
1659660900000|2022-08-05 00:55:00|57.49|54.69|57.49|54.69|57.51|54.71|57.35|54.55|0
1659661200000|2022-08-05 01:00:00|57.52|54.72|57.44|54.64|57.52|54.72|57.42|54.62|0
1659661500000|2022-08-05 01:05:00|57.42|54.62|57.07|54.27|57.45|54.65|56.94|54.14|0
1659661800000|2022-08-05 01:10:00|57.09|54.29|57.04|54.24|57.18|54.38|57.04|54.24|0
1659662100000|2022-08-05 01:15:00|57|54.2|56.85|54.05|57.07|54.27|56.83|54.03|0
1659662400000|2022-08-05 01:20:00|56.83|54.03|56.79|53.99|56.9|54.1|56.76|53.96|0
1659662700000|2022-08-05 01:25:00|56.83|54.03|57.03|54.23|57.03|54.23|56.83|54.03|0
1659663000000|2022-08-05 01:30:00|57|54.2|57.23|54.43|57.23|54.43|57|54.2|0
1659663300000|2022-08-05 01:35:00|57.27|54.47|57.15|54.35|57.34|54.54|57.09|54.29|0
1659663600000|2022-08-05 01:40:00|57.16|54.36|56.92|54.12|57.16|54.36|56.82|54.02|0
1659663900000|2022-08-05 01:45:00|56.89|54.09|56.54|53.74|56.95|54.15|56.54|53.74|0
1659664200000|2022-08-05 01:50:00|56.56|53.76|56.51|53.71|56.68|53.88|56.44|53.64|0
1659664500000|2022-08-05 01:55:00|56.52|53.72|56.56|53.76|56.57|53.77|56.44|53.64|0
1659664800000|2022-08-05 02:00:00|56.54|53.74|56.64|53.84|56.71|53.91|56.47|53.67|0
1659665100000|2022-08-05 02:05:00|56.66|53.86|56.6|53.8|56.66|53.86|56.5|53.7|0
1659665400000|2022-08-05 02:10:00|56.62|53.82|56.63|53.83|56.67|53.87|56.53|53.73|0
1659665700000|2022-08-05 02:15:00|56.62|53.82|56.7|53.9|56.7|53.9|56.62|53.82|0
1659666000000|2022-08-05 02:20:00|56.67|53.87|56.56|53.76|56.67|53.87|56.53|53.73|0
1659666300000|2022-08-05 02:25:00|56.55|53.75|56.53|53.73|56.56|53.76|56.46|53.66|0
1659666600000|2022-08-05 02:30:00|56.49|53.69|56.22|53.42|56.49|53.69|56.22|53.42|0
1659666900000|2022-08-05 02:35:00|56.25|53.45|56.49|53.69|56.49|53.69|56.25|53.45|0
1659667200000|2022-08-05 02:40:00|56.47|53.67|56.42|53.62|56.49|53.69|56.38|53.58|0
1659667500000|2022-08-05 02:45:00|56.43|53.63|56.45|53.65|56.48|53.68|56.41|53.61|0
1659667800000|2022-08-05 02:50:00|56.43|53.63|56.38|53.58|56.48|53.68|56.38|53.58|0
1659668100000|2022-08-05 02:55:00|56.4|53.6|56.44|53.64|56.44|53.64|56.38|53.58|0
1659668400000|2022-08-05 03:00:00|56.41|53.61|56.37|53.57|56.44|53.64|56.34|53.54|0
1659668700000|2022-08-05 03:05:00|56.41|53.61|56.61|53.81|56.65|53.85|56.41|53.61|0
1659669000000|2022-08-05 03:10:00|56.59|53.79|56.78|53.98|56.85|54.05|56.54|53.74|0
1659669300000|2022-08-05 03:15:00|56.81|54.01|56.71|53.91|56.81|54.01|56.71|53.91|0
1659669600000|2022-08-05 03:20:00|56.73|53.93|56.6|53.8|56.76|53.96|56.57|53.77|0
1659669900000|2022-08-05 03:25:00|56.59|53.79|56.6|53.8|56.66|53.86|56.57|53.77|0
1659670200000|2022-08-05 03:30:00|56.57|53.77|56.67|53.87|56.67|53.87|56.55|53.75|0
1659670500000|2022-08-05 03:35:00|56.65|53.85|56.56|53.76|56.67|53.87|56.56|53.76|0
1659670800000|2022-08-05 03:40:00|56.58|53.78|56.7|53.9|56.72|53.92|56.56|53.76|0
1659671100000|2022-08-05 03:45:00|56.72|53.92|56.75|53.95|56.77|53.97|56.66|53.86|0
1659671400000|2022-08-05 03:50:00|56.73|53.93|56.63|53.83|56.73|53.93|56.63|53.83|0
1659671700000|2022-08-05 03:55:00|56.56|53.76|56.52|53.72|56.63|53.83|56.52|53.72|0
1659672000000|2022-08-05 04:00:00|56.56|53.76|56.55|53.75|56.57|53.77|56.49|53.69|0
1659672300000|2022-08-05 04:05:00|56.52|53.72|56.52|53.72|56.52|53.72|56.45|53.65|0
1659672600000|2022-08-05 04:10:00|56.48|53.68|56.48|53.68|56.48|53.68|56.38|53.58|0
1659672900000|2022-08-05 04:15:00|56.46|53.66|56.5|53.7|56.51|53.71|56.46|53.66|0
1659673200000|2022-08-05 04:20:00|56.51|53.71|56.58|53.78|56.58|53.78|56.51|53.71|0
1659673500000|2022-08-05 04:25:00|56.61|53.81|56.7|53.9|56.72|53.92|56.61|53.81|0
1659673800000|2022-08-05 04:30:00|56.68|53.88|56.54|53.74|56.7|53.9|56.54|53.74|0
1659674100000|2022-08-05 04:35:00|56.51|53.71|56.54|53.74|56.59|53.79|56.51|53.71|0
1659674400000|2022-08-05 04:40:00|56.56|53.76|56.47|53.67|56.57|53.77|56.47|53.67|0
1659674700000|2022-08-05 04:45:00|56.43|53.63|56.5|53.7|56.5|53.7|56.4|53.6|0
1659675000000|2022-08-05 04:50:00|56.48|53.68|56.43|53.63|56.53|53.73|56.43|53.63|0
1659675300000|2022-08-05 04:55:00|56.46|53.66|56.43|53.63|56.5|53.7|56.39|53.59|0
1659675600000|2022-08-05 05:00:00|56.41|53.61|56.53|53.73|56.63|53.83|56.39|53.59|0
1659675900000|2022-08-05 05:05:00|56.55|53.75|56.66|53.86|56.75|53.95|56.53|53.73|0
1659676200000|2022-08-05 05:10:00|56.7|53.9|56.63|53.83|56.77|53.97|56.56|53.76|0
1659676500000|2022-08-05 05:15:00|56.61|53.81|56.73|53.93|56.75|53.95|56.61|53.81|0
1659676800000|2022-08-05 05:20:00|56.71|53.91|56.62|53.82|56.76|53.96|56.59|53.79|0
1659677100000|2022-08-05 05:25:00|56.59|53.79|56.76|53.96|56.76|53.96|56.55|53.75|0
1659677400000|2022-08-05 05:30:00|56.72|53.92|56.69|53.89|56.76|53.96|56.65|53.85|0
1659677700000|2022-08-05 05:35:00|56.7|53.9|56.62|53.82|56.72|53.92|56.62|53.82|0
1659678000000|2022-08-05 05:40:00|56.58|53.78|56.58|53.78|56.68|53.88|56.58|53.78|0
1659678300000|2022-08-05 05:45:00|56.55|53.75|56.78|53.98|56.78|53.98|56.48|53.68|0
1659678600000|2022-08-05 05:50:00|56.75|53.95|56.78|53.98|56.85|54.05|56.75|53.95|0
1659678900000|2022-08-05 05:55:00|56.75|53.95|56.47|53.67|56.75|53.95|56.47|53.67|0
1659679200000|2022-08-05 06:00:00|56.51|53.71|56.54|53.74|56.74|53.94|56.51|53.71|0
1659679500000|2022-08-05 06:05:00|56.5|53.7|56.71|53.91|56.78|53.98|56.5|53.7|0
1659679800000|2022-08-05 06:10:00|56.74|53.94|56.74|53.94|56.74|53.94|56.57|53.77|0
1659680100000|2022-08-05 06:15:00|56.77|53.97|56.7|53.9|56.81|54.01|56.67|53.87|0
1659680400000|2022-08-05 06:20:00|56.74|53.94|56.8|54|56.94|54.14|56.7|53.9|0
1659680700000|2022-08-05 06:25:00|56.84|54.04|56.73|53.93|56.87|54.07|56.73|53.93|0
1659681000000|2022-08-05 06:30:00|56.7|53.9|56.7|53.9|56.87|54.07|56.7|53.9|0
1659681300000|2022-08-05 06:35:00|56.71|53.91|56.88|54.08|56.93|54.13|56.71|53.91|0
1659681600000|2022-08-05 06:40:00|56.86|54.06|56.9|54.1|56.97|54.17|56.86|54.06|0
1659681900000|2022-08-05 06:45:00|56.91|54.11|56.95|54.15|56.97|54.17|56.76|53.96|0
1659682200000|2022-08-05 06:50:00|56.93|54.13|56.82|54.02|56.93|54.13|56.76|53.96|0
1659682500000|2022-08-05 06:55:00|56.86|54.06|57.17|54.37|57.17|54.37|56.86|54.06|0
1659682800000|2022-08-05 07:00:00|57.13|54.33|57.27|54.47|57.34|54.54|56.99|54.19|0
1659683100000|2022-08-05 07:05:00|57.07|54.67|56.82|54.42|57.1|54.7|56.77|54.37|0
1659683400000|2022-08-05 07:10:00|56.79|54.39|56.75|54.35|56.89|54.49|56.69|54.29|0
1659683700000|2022-08-05 07:15:00|56.72|54.32|56.89|54.49|56.99|54.59|56.68|54.28|0
1659684000000|2022-08-05 07:20:00|56.82|54.42|56.75|54.35|56.82|54.42|56.63|54.23|0
1659684300000|2022-08-05 07:25:00|56.77|54.37|56.78|54.38|56.82|54.42|56.61|54.21|0
1659684600000|2022-08-05 07:30:00|56.75|54.35|56.74|54.34|56.85|54.45|56.51|54.11|0
1659684900000|2022-08-05 07:35:00|56.71|54.31|56.74|54.34|56.81|54.41|56.61|54.21|0
1659685200000|2022-08-05 07:40:00|56.76|54.36|56.98|54.58|57.55|55.15|56.71|54.31|0
1659685500000|2022-08-05 07:45:00|56.92|54.52|57.39|54.99|57.39|54.99|56.89|54.49|0
1659685800000|2022-08-05 07:50:00|57.37|54.97|57.16|54.76|57.47|55.07|57.16|54.76|0
1659686100000|2022-08-05 07:55:00|57.14|54.74|57.02|54.62|57.23|54.83|57.02|54.62|0
1659686400000|2022-08-05 08:00:00|57.09|54.69|57.09|54.69|57.23|54.83|57.06|54.66|0
1659686700000|2022-08-05 08:05:00|57.12|54.72|57.02|54.62|57.16|54.76|56.91|54.51|0
1659687000000|2022-08-05 08:10:00|57.05|54.65|57.29|54.89|57.36|54.96|57.05|54.65|0
1659687300000|2022-08-05 08:15:00|57.31|54.91|57.43|55.03|57.57|55.17|57.26|54.86|0
1659687600000|2022-08-05 08:20:00|57.46|55.06|57.49|55.09|57.57|55.17|57.39|54.99|0
1659687900000|2022-08-05 08:25:00|57.46|55.06|57.7|55.3|57.74|55.34|57.46|55.06|0
1659688200000|2022-08-05 08:30:00|57.74|55.34|57.7|55.3|57.77|55.37|57.56|55.16|0
1659688500000|2022-08-05 08:35:00|57.73|55.33|57.91|55.51|57.91|55.51|57.66|55.26|0
1659688800000|2022-08-05 08:40:00|57.87|55.47|58.15|55.75|58.18|55.78|57.75|55.35|0
1659689100000|2022-08-05 08:45:00|58.11|55.71|58.15|55.75|58.25|55.85|58.01|55.61|0
1659689400000|2022-08-05 08:50:00|58.11|55.71|57.93|55.53|58.15|55.75|57.92|55.52|0
1659689700000|2022-08-05 08:55:00|57.92|55.52|57.9|55.5|58.07|55.67|57.88|55.48|0
1659690000000|2022-08-05 09:00:00|57.93|55.53|58|55.6|58.11|55.71|57.93|55.53|0
1659690300000|2022-08-05 09:05:00|57.98|55.58|58.17|55.77|58.17|55.77|57.93|55.53|0
1659690600000|2022-08-05 09:10:00|58.21|55.81|57.96|55.56|58.21|55.81|57.96|55.56|0
1659690900000|2022-08-05 09:15:00|58|55.6|57.68|55.28|58|55.6|57.68|55.28|0
1659691200000|2022-08-05 09:20:00|57.64|55.24|57.64|55.24|57.71|55.31|57.57|55.17|0
1659691500000|2022-08-05 09:25:00|57.68|55.28|57.73|55.33|57.75|55.35|57.61|55.21|0
1659691800000|2022-08-05 09:30:00|57.71|55.31|57.88|55.48|57.88|55.48|57.64|55.24|0
1659692100000|2022-08-05 09:35:00|57.85|55.45|57.88|55.48|57.95|55.55|57.79|55.39|0
1659692400000|2022-08-05 09:40:00|57.86|55.46|57.84|55.44|57.92|55.52|57.67|55.27|0
1659692700000|2022-08-05 09:45:00|57.86|55.46|58.05|55.65|58.23|55.83|57.86|55.46|0
1659693000000|2022-08-05 09:50:00|58.02|55.62|57.63|55.23|58.02|55.62|57.6|55.2|0
1659693300000|2022-08-05 09:55:00|57.66|55.26|57.72|55.32|57.77|55.37|57.59|55.19|0
1659693600000|2022-08-05 10:00:00|57.7|55.3|58.01|55.61|58.15|55.75|57.66|55.26|0
1659693900000|2022-08-05 10:05:00|58.15|55.75|57.89|55.49|58.22|55.82|57.83|55.43|0
1659694200000|2022-08-05 10:10:00|57.9|55.5|58.18|55.78|58.22|55.82|57.9|55.5|0
1659694500000|2022-08-05 10:15:00|58.16|55.76|58.07|55.67|58.16|55.76|57.97|55.57|0
1659694800000|2022-08-05 10:20:00|58.04|55.64|58.07|55.67|58.21|55.81|58.04|55.64|0
1659695100000|2022-08-05 10:25:00|58.05|55.65|57.96|55.56|58.18|55.78|57.93|55.53|0
1659695400000|2022-08-05 10:30:00|57.98|55.58|57.96|55.56|58.28|55.88|57.95|55.55|0
1659695700000|2022-08-05 10:35:00|57.94|55.54|58.2|55.8|58.21|55.81|57.89|55.49|0
1659696000000|2022-08-05 10:40:00|58.24|55.84|58.12|55.72|58.27|55.87|58.1|55.7|0
1659696300000|2022-08-05 10:45:00|58.1|55.7|58.11|55.71|58.2|55.8|58.1|55.7|0
1659696600000|2022-08-05 10:50:00|58.1|55.7|58.02|55.62|58.13|55.73|57.88|55.48|0
1659696900000|2022-08-05 10:55:00|58.06|55.66|58.23|55.83|58.51|56.11|58.06|55.66|0
1659697200000|2022-08-05 11:00:00|58.2|55.8|58.26|55.86|58.27|55.87|58.02|55.62|0
1659697500000|2022-08-05 11:05:00|58.25|55.85|58.51|56.11|58.58|56.18|58.25|55.85|0
1659697800000|2022-08-05 11:10:00|58.47|56.07|58.47|56.07|58.53|56.13|58.33|55.93|0
1659698100000|2022-08-05 11:15:00|58.52|56.12|58.19|55.79|58.68|56.28|58.12|55.72|0
1659698400000|2022-08-05 11:20:00|58.15|55.75|58.2|55.8|58.36|55.96|58.15|55.75|0
1659698700000|2022-08-05 11:25:00|58.15|55.75|58.01|55.61|58.18|55.78|57.97|55.57|0
1659699000000|2022-08-05 11:30:00|58.04|55.64|58.08|55.68|58.11|55.71|57.99|55.59|0
1659699300000|2022-08-05 11:35:00|58.04|55.64|57.76|55.36|58.04|55.64|57.73|55.33|0
1659699600000|2022-08-05 11:40:00|57.78|55.38|57.83|55.43|57.86|55.46|57.69|55.29|0
1659699900000|2022-08-05 11:45:00|57.79|55.39|57.58|55.18|57.86|55.46|57.58|55.18|0
1659700200000|2022-08-05 11:50:00|57.62|55.22|57.3|54.9|57.62|55.22|57.16|54.76|0
1659700500000|2022-08-05 11:55:00|57.34|54.94|57.16|54.76|57.37|54.97|57.09|54.69|0
1659700800000|2022-08-05 12:00:00|57.2|54.8|57.02|54.62|57.3|54.9|57.02|54.62|0
1659701100000|2022-08-05 12:05:00|56.99|54.59|57.3|54.9|57.37|54.97|56.99|54.59|0
1659701400000|2022-08-05 12:10:00|57.31|54.91|57.19|54.79|57.33|54.93|57.07|54.67|0
1659701700000|2022-08-05 12:15:00|57.22|54.82|56.98|54.58|57.22|54.82|56.96|54.56|0
1659702000000|2022-08-05 12:20:00|57.01|54.61|57.08|54.68|57.08|54.68|56.88|54.48|0
1659702300000|2022-08-05 12:25:00|57.07|54.67|56.84|54.44|57.22|54.82|56.6|54.2|0
1659702600000|2022-08-05 12:30:00|58.21|55.81|61.74|59.34|62.82|60.42|58.21|55.81|0
1659702900000|2022-08-05 12:35:00|61.68|59.28|62.24|59.84|62.7|60.3|61.54|59.14|0
1659703200000|2022-08-05 12:40:00|62.27|59.87|62.96|60.56|62.96|60.56|61.86|59.46|0
1659703500000|2022-08-05 12:45:00|63.11|60.71|63.27|60.87|63.68|61.28|62.17|59.77|0
1659703800000|2022-08-05 12:50:00|63.25|60.85|63.19|60.79|63.32|60.92|62.49|60.09|0
1659704100000|2022-08-05 12:55:00|63.11|60.71|63.9|61.5|64.79|62.39|62.37|59.97|0
1659704400000|2022-08-05 13:00:00|64.02|61.62|63.56|61.16|64.36|61.96|63.44|61.04|0
1659704700000|2022-08-05 13:05:00|63.59|61.19|64.05|61.65|64.05|61.65|63.44|61.04|0
1659705000000|2022-08-05 13:10:00|64.01|61.61|64.43|62.03|64.47|62.07|63.67|61.27|0
1659705300000|2022-08-05 13:15:00|64.47|62.07|63.66|61.26|64.47|62.07|63.63|61.23|0
1659705600000|2022-08-05 13:20:00|63.7|61.3|63.87|61.47|64.31|61.91|63.47|61.07|0
1659705900000|2022-08-05 13:25:00|63.85|61.45|64.12|61.72|64.46|62.06|63.74|61.34|0
1659706200000|2022-08-05 13:30:00|64.16|61.76|62.11|59.71|64.16|61.76|61.82|59.42|0
1659706500000|2022-08-05 13:35:00|61.96|59.56|61.41|59.01|62.26|59.86|61.19|58.79|0
1659706800000|2022-08-05 13:40:00|61.44|59.04|61.37|58.97|61.89|59.49|60.78|58.38|0
1659707100000|2022-08-05 13:45:00|61.33|58.93|61.37|58.97|62.14|59.74|61.07|58.67|0
1659707400000|2022-08-05 13:50:00|61.33|58.93|60.67|58.27|61.33|58.93|60.3|57.9|0
1659707700000|2022-08-05 13:55:00|60.59|58.19|60.52|58.12|61.33|58.93|60.45|58.05|0
1659708000000|2022-08-05 14:00:00|60.48|58.08|59.33|56.93|60.85|58.45|59.08|56.68|0
1659708300000|2022-08-05 14:05:00|59.22|56.82|58.54|56.14|59.58|57.18|58.51|56.11|0
1659708600000|2022-08-05 14:10:00|58.51|56.11|58.81|56.41|61.09|58.69|58.45|56.05|0
1659708900000|2022-08-05 14:15:00|58.77|56.37|58.07|55.67|58.88|56.48|57.61|55.21|0
1659709200000|2022-08-05 14:20:00|57.96|55.56|57.99|55.59|58.17|55.77|57.68|55.28|0
1659709500000|2022-08-05 14:25:00|58.03|55.63|58.69|56.29|59.12|56.72|57.96|55.56|0
1659709800000|2022-08-05 14:30:00|58.62|56.22|59.32|56.92|59.51|57.11|58.55|56.15|0
1659710100000|2022-08-05 14:35:00|59.3|56.9|58.51|56.11|59.33|56.93|58.48|56.08|0
1659710400000|2022-08-05 14:40:00|58.55|56.15|59.04|56.64|59.19|56.79|58.55|56.15|0
1659710700000|2022-08-05 14:45:00|59.01|56.61|58.9|56.5|59.08|56.68|58.55|56.15|0
1659711000000|2022-08-05 14:50:00|58.93|56.53|59.11|56.71|59.94|57.54|58.93|56.53|0
1659711300000|2022-08-05 14:55:00|59.15|56.75|58.61|56.21|59.15|56.75|58.26|55.86|0
1659711600000|2022-08-05 15:00:00|58.58|56.18|59.25|56.85|59.61|57.21|58.54|56.14|0
1659711900000|2022-08-05 15:05:00|59.36|56.96|59.32|56.92|60.12|57.72|59.29|56.89|0
1659712200000|2022-08-05 15:10:00|59.29|56.89|60.22|57.82|60.3|57.9|59.18|56.78|0
1659712500000|2022-08-05 15:15:00|60.26|57.86|60.37|57.97|60.59|58.19|59.82|57.42|0
1659712800000|2022-08-05 15:20:00|60.4|58|61.58|59.18|61.62|59.22|60.26|57.86|0
1659713100000|2022-08-05 15:25:00|61.65|59.25|62.77|60.37|62.77|60.37|61.41|59.01|0
1659713400000|2022-08-05 15:30:00|62.81|60.41|60.32|57.92|62.92|60.52|60.06|57.66|0
1659713700000|2022-08-05 15:35:00|60.28|57.88|60.35|57.95|60.65|58.25|59.95|57.55|0
1659714000000|2022-08-05 15:40:00|60.43|58.03|60.57|58.17|60.83|58.43|60.21|57.81|0
1659714300000|2022-08-05 15:45:00|60.54|58.14|62.64|60.24|62.9|60.5|60.5|58.1|0
1659714600000|2022-08-05 15:50:00|62.68|60.28|62.26|59.86|62.83|60.43|61.78|59.38|0
1659714900000|2022-08-05 15:55:00|62.34|59.94|62.56|60.16|62.79|60.39|62.07|59.67|0
1659715200000|2022-08-05 16:00:00|62.63|60.23|61.63|59.23|62.63|60.23|61.51|59.11|0
1659715500000|2022-08-05 16:05:00|61.66|59.26|61.92|59.52|62.14|59.74|61.11|58.71|0
1659715800000|2022-08-05 16:10:00|61.88|59.48|61.29|58.89|61.88|59.48|61.27|58.87|0
1659716100000|2022-08-05 16:15:00|61.25|58.85|61.03|58.63|61.29|58.89|60.77|58.37|0
1659716400000|2022-08-05 16:20:00|61.07|58.67|61.39|58.99|61.65|59.25|60.88|58.48|0
1659716700000|2022-08-05 16:25:00|61.45|59.05|61.1|58.7|61.62|59.22|61.02|58.62|0
1659717000000|2022-08-05 16:30:00|61.06|58.66|61.76|59.36|62.06|59.66|61.06|58.66|0
1659717300000|2022-08-05 16:35:00|61.83|59.43|61.72|59.32|62.06|59.66|61.39|58.99|0
1659717600000|2022-08-05 16:40:00|61.76|59.36|60.91|58.51|61.79|59.39|60.87|58.47|0
1659717900000|2022-08-05 16:45:00|60.98|58.58|60.07|57.67|60.98|58.58|60|57.6|0
1659718200000|2022-08-05 16:50:00|60.03|57.63|59.89|57.49|60.29|57.89|59.85|57.45|0
1659718500000|2022-08-05 16:55:00|59.92|57.52|59.85|57.45|60.14|57.74|59.74|57.34|0
1659718800000|2022-08-05 17:00:00|59.78|57.38|59.45|57.05|60.21|57.81|59.45|57.05|0
1659719100000|2022-08-05 17:05:00|59.41|57.01|59.41|57.01|59.65|57.25|59.09|56.69|0
1659719400000|2022-08-05 17:10:00|59.34|56.94|58.88|56.48|59.45|57.05|58.8|56.4|0
1659719700000|2022-08-05 17:15:00|58.84|56.44|59.3|56.9|59.3|56.9|58.63|56.23|0
1659720000000|2022-08-05 17:20:00|59.27|56.87|58.04|55.64|60.74|58.34|58.04|55.64|0
1659720300000|2022-08-05 17:25:00|58.07|55.67|58.39|55.99|58.43|56.03|57.72|55.32|0
1659720600000|2022-08-05 17:30:00|58.35|55.95|57.75|55.35|58.35|55.95|57.72|55.32|0
1659720900000|2022-08-05 17:35:00|57.72|55.32|57.57|55.17|57.79|55.39|57.33|54.93|0
1659721200000|2022-08-05 17:40:00|57.54|55.14|57.82|55.42|57.82|55.42|57.36|54.96|0
1659721500000|2022-08-05 17:45:00|57.85|55.45|58.17|55.77|58.2|55.8|57.71|55.31|0
1659721800000|2022-08-05 17:50:00|58.13|55.73|58.34|55.94|58.45|56.05|58.1|55.7|0
1659722100000|2022-08-05 17:55:00|58.31|55.91|58.63|56.23|58.98|56.58|58.27|55.87|0
1659722400000|2022-08-05 18:00:00|58.7|56.3|58.66|56.26|59.02|56.62|58.59|56.19|0
1659722700000|2022-08-05 18:05:00|58.7|56.3|59.09|56.69|59.09|56.69|58.55|56.15|0
1659723000000|2022-08-05 18:10:00|59.05|56.65|59.16|56.76|59.37|56.97|58.85|56.45|0
1659723300000|2022-08-05 18:15:00|59.19|56.79|58.69|56.29|59.3|56.9|58.62|56.22|0
1659723600000|2022-08-05 18:20:00|58.72|56.32|58.58|56.18|58.83|56.43|58.47|56.07|0
1659723900000|2022-08-05 18:25:00|58.62|56.22|59.38|56.98|59.84|57.44|58.54|56.14|0
1659724200000|2022-08-05 18:30:00|59.39|56.99|58.72|56.32|59.67|57.27|58.69|56.29|0
1659724500000|2022-08-05 18:35:00|58.76|56.36|58.94|56.54|59.05|56.65|58.65|56.25|0
1659724800000|2022-08-05 18:40:00|59.01|56.61|58.72|56.32|59.26|56.86|58.68|56.28|0
1659725100000|2022-08-05 18:45:00|58.79|56.39|58.86|56.46|58.9|56.5|58.54|56.14|0
1659725400000|2022-08-05 18:50:00|58.9|56.5|58.72|56.32|59.15|56.75|58.54|56.14|0
1659725700000|2022-08-05 18:55:00|58.75|56.35|58.86|56.46|59.51|57.11|58.75|56.35|0
1659726000000|2022-08-05 19:00:00|58.89|56.49|58.57|56.17|58.89|56.49|58.43|56.03|0
1659726300000|2022-08-05 19:05:00|58.64|56.24|58.6|56.2|59.14|56.74|58.53|56.13|0
1659726600000|2022-08-05 19:10:00|58.64|56.24|58.35|55.95|58.64|56.24|58.1|55.7|0
1659726900000|2022-08-05 19:15:00|58.31|55.91|58.46|56.06|58.6|56.2|58.03|55.63|0
1659727200000|2022-08-05 19:20:00|58.38|55.98|58.45|56.05|58.85|56.45|58.21|55.81|0
1659727500000|2022-08-05 19:25:00|58.38|55.98|58.1|55.7|58.61|56.21|58.02|55.62|0
1659727800000|2022-08-05 19:30:00|58.15|55.75|58.41|56.01|58.48|56.08|57.77|55.37|0
1659728100000|2022-08-05 19:35:00|57.28|54.88|57.49|55.09|57.49|55.09|57.14|54.74|0
1659728400000|2022-08-05 19:40:00|57.53|55.13|57.14|54.74|57.53|55.13|57.03|54.63|0
1659728700000|2022-08-05 19:45:00|57.03|54.63|56.47|54.07|57.03|54.63|56.27|53.87|0
1659729000000|2022-08-05 19:50:00|56.44|54.04|56.33|53.93|56.71|54.31|55.92|53.52|0
1659729300000|2022-08-05 19:55:00|56.23|53.83|56.23|53.83|56.47|54.07|55.85|53.45|0
1659729600000|2022-08-05 20:00:00|56.19|53.79|56.78|54.38|56.78|54.38|56.19|53.79|0
1659729900000|2022-08-05 20:05:00|56.75|54.35|56.92|54.52|56.95|54.55|56.71|54.31|0
1659730200000|2022-08-05 20:10:00|56.95|54.55|56.92|54.52|57.02|54.62|56.85|54.45|0
1659921900000|2022-08-08 01:25:00|59.89|57.09|59.67|56.87|59.89|57.09|59.67|56.87|0
1659922200000|2022-08-08 01:30:00|59.61|56.81|58.37|55.57|59.65|56.85|58.09|55.29|0
1659922500000|2022-08-08 01:35:00|58.33|55.53|58.4|55.6|58.47|55.67|58.24|55.44|0
1659922800000|2022-08-08 01:40:00|58.37|55.57|58.26|55.46|58.4|55.6|58.22|55.42|0
1659923100000|2022-08-08 01:45:00|58.22|55.42|58.11|55.31|58.33|55.53|58.06|55.26|0
1659923400000|2022-08-08 01:50:00|58.13|55.33|58.25|55.45|58.29|55.49|58.08|55.28|0
1659923700000|2022-08-08 01:55:00|58.29|55.49|58.07|55.27|58.29|55.49|58.04|55.24|0
1659924000000|2022-08-08 02:00:00|58.04|55.24|58.04|55.24|58.14|55.34|57.93|55.13|0
1659924300000|2022-08-08 02:05:00|58.05|55.25|58.16|55.36|58.16|55.36|58.04|55.24|0
1659924600000|2022-08-08 02:10:00|58.14|55.34|57.75|54.95|58.21|55.41|57.75|54.95|0
1659924900000|2022-08-08 02:15:00|57.78|54.98|57.77|54.97|57.8|55|57.4|54.6|0
1659925200000|2022-08-08 02:20:00|57.75|54.95|57.64|54.84|57.82|55.02|57.61|54.81|0
1659925500000|2022-08-08 02:25:00|57.62|54.82|57.57|54.77|57.62|54.82|57.43|54.63|0
1659925800000|2022-08-08 02:30:00|57.55|54.75|57.57|54.77|57.67|54.87|57.55|54.75|0
1659926100000|2022-08-08 02:35:00|57.55|54.75|57.35|54.55|57.57|54.77|57.28|54.48|0
1659926400000|2022-08-08 02:40:00|57.32|54.52|57.53|54.73|57.6|54.8|57.32|54.52|0
1659926700000|2022-08-08 02:45:00|57.56|54.76|57.66|54.86|57.66|54.86|57.49|54.69|0
1659927000000|2022-08-08 02:50:00|57.63|54.83|57.52|54.72|57.66|54.86|57.42|54.62|0
1659927300000|2022-08-08 02:55:00|57.56|54.76|57.48|54.68|57.59|54.79|57.45|54.65|0
1659927600000|2022-08-08 03:00:00|57.52|54.72|57.59|54.79|57.66|54.86|57.48|54.68|0
1659927900000|2022-08-08 03:05:00|57.57|54.77|57.55|54.75|57.62|54.82|57.52|54.72|0
1659928200000|2022-08-08 03:10:00|57.52|54.72|57.44|54.64|57.55|54.75|57.41|54.61|0
1659928500000|2022-08-08 03:15:00|57.43|54.63|57.34|54.54|57.48|54.68|57.27|54.47|0
1659928800000|2022-08-08 03:20:00|57.3|54.5|57.37|54.57|57.39|54.59|57.26|54.46|0
1659929100000|2022-08-08 03:25:00|57.4|54.6|57.37|54.57|57.4|54.6|57.33|54.53|0
1659929400000|2022-08-08 03:30:00|57.38|54.58|57.21|54.41|57.44|54.64|57.14|54.34|0
1659929700000|2022-08-08 03:35:00|57.22|54.42|57.33|54.53|57.33|54.53|57.15|54.35|0
1659930000000|2022-08-08 03:40:00|57.29|54.49|57.43|54.63|57.43|54.63|57.29|54.49|0
1659930300000|2022-08-08 03:45:00|57.39|54.59|57.64|54.84|57.67|54.87|57.36|54.56|0
1659930600000|2022-08-08 03:50:00|57.6|54.8|57.64|54.84|57.71|54.91|57.6|54.8|0
1659930900000|2022-08-08 03:55:00|57.67|54.87|57.67|54.87|57.7|54.9|57.63|54.83|0
1659931200000|2022-08-08 04:00:00|57.63|54.83|57.49|54.69|57.63|54.83|57.49|54.69|0
1659931500000|2022-08-08 04:05:00|57.47|54.67|57.56|54.76|57.56|54.76|57.46|54.66|0
1659931800000|2022-08-08 04:10:00|57.52|54.72|57.42|54.62|57.56|54.76|57.42|54.62|0
1659932100000|2022-08-08 04:15:00|57.38|54.58|57.41|54.61|57.42|54.62|57.24|54.44|0
1659932400000|2022-08-08 04:20:00|57.38|54.58|57.48|54.68|57.52|54.72|57.34|54.54|0
1659932700000|2022-08-08 04:25:00|57.5|54.7|57.48|54.68|57.55|54.75|57.48|54.68|0
1659933000000|2022-08-08 04:30:00|57.45|54.65|57.37|54.57|57.48|54.68|57.37|54.57|0
1659933300000|2022-08-08 04:35:00|57.39|54.59|57.44|54.64|57.48|54.68|57.37|54.57|0
1659933600000|2022-08-08 04:40:00|57.42|54.62|57.46|54.66|57.48|54.68|57.41|54.61|0
1659933900000|2022-08-08 04:45:00|57.44|54.64|57.44|54.64|57.47|54.67|57.37|54.57|0
1659934200000|2022-08-08 04:50:00|57.42|54.62|57.16|54.36|57.44|54.64|57.16|54.36|0
1659934500000|2022-08-08 04:55:00|57.12|54.32|57.05|54.25|57.19|54.39|56.98|54.18|0
1659934800000|2022-08-08 05:00:00|57.08|54.28|56.87|54.07|57.12|54.32|56.87|54.07|0
1659935100000|2022-08-08 05:05:00|56.89|54.09|56.84|54.04|56.91|54.11|56.8|54|0
1659935400000|2022-08-08 05:10:00|56.83|54.03|56.63|53.83|56.83|54.03|56.56|53.76|0
1659935700000|2022-08-08 05:15:00|56.59|53.79|56.48|53.68|56.59|53.79|56.42|53.62|0
1659936000000|2022-08-08 05:20:00|56.52|53.72|56.54|53.74|56.54|53.74|56.42|53.62|0
1659936300000|2022-08-08 05:25:00|56.55|53.75|56.69|53.89|56.72|53.92|56.52|53.72|0
1659936600000|2022-08-08 05:30:00|56.71|53.91|56.51|53.71|56.79|53.99|56.39|53.59|0
1659936900000|2022-08-08 05:35:00|56.48|53.68|56.68|53.88|56.79|53.99|56.48|53.68|0
1659937200000|2022-08-08 05:40:00|56.72|53.92|56.79|53.99|56.79|53.99|56.68|53.88|0
1659937500000|2022-08-08 05:45:00|56.75|53.95|56.58|53.78|56.79|53.99|56.54|53.74|0
1659937800000|2022-08-08 05:50:00|56.54|53.74|56.61|53.81|56.61|53.81|56.44|53.64|0
1659938100000|2022-08-08 05:55:00|56.63|53.83|56.43|53.63|56.64|53.84|56.33|53.53|0
1659938400000|2022-08-08 06:00:00|56.4|53.6|56.26|53.46|56.57|53.77|56.22|53.42|0
1659938700000|2022-08-08 06:05:00|56.29|53.49|56.36|53.56|56.43|53.63|56.26|53.46|0
1659939000000|2022-08-08 06:10:00|56.34|53.54|56.27|53.47|56.43|53.63|56.27|53.47|0
1659939300000|2022-08-08 06:15:00|56.25|53.45|56.08|53.28|56.36|53.56|56.05|53.25|0
1659939600000|2022-08-08 06:20:00|56.05|53.25|56.04|53.24|56.05|53.25|55.77|52.97|0
1659939900000|2022-08-08 06:25:00|56.01|53.21|55.87|53.07|56.08|53.28|55.84|53.04|0
1659940200000|2022-08-08 06:30:00|55.9|53.1|55.94|53.14|56.04|53.24|55.84|53.04|0
1659940500000|2022-08-08 06:35:00|55.97|53.17|56|53.2|56.11|53.31|55.9|53.1|0
1659940800000|2022-08-08 06:40:00|55.97|53.17|55.98|53.18|56|53.2|55.93|53.13|0
1659941100000|2022-08-08 06:45:00|56|53.2|56.1|53.3|56.83|54.03|55.97|53.17|0
1659941400000|2022-08-08 06:50:00|56.07|53.27|55.62|52.82|56.1|53.3|55.59|52.79|0
1659941700000|2022-08-08 06:55:00|55.59|52.79|55.58|52.78|55.82|53.02|55.45|52.65|0
1659942000000|2022-08-08 07:00:00|55.65|52.85|54.7|51.9|55.65|52.85|54.64|51.84|0
1659942300000|2022-08-08 07:05:00|54.52|52.12|54.57|52.17|54.64|52.24|54.22|51.82|0
1659942600000|2022-08-08 07:10:00|54.47|52.07|54.67|52.27|54.67|52.27|54.3|51.9|0
1659942900000|2022-08-08 07:15:00|54.63|52.23|54.67|52.27|54.94|52.54|54.63|52.23|0
1659943200000|2022-08-08 07:20:00|54.68|52.28|54.66|52.26|54.77|52.37|54.56|52.16|0
1659943500000|2022-08-08 07:25:00|54.7|52.3|54.75|52.35|54.86|52.46|54.66|52.26|0
1659943800000|2022-08-08 07:30:00|54.7|52.3|54.9|52.5|54.9|52.5|54.53|52.13|0
1659944100000|2022-08-08 07:35:00|54.86|52.46|55.03|52.63|55.1|52.7|54.83|52.43|0
1659944400000|2022-08-08 07:40:00|55.05|52.65|55.13|52.73|55.23|52.83|54.96|52.56|0
1659944700000|2022-08-08 07:45:00|55.16|52.76|54.94|52.54|55.16|52.76|54.84|52.44|0
1659945000000|2022-08-08 07:50:00|54.92|52.52|54.79|52.39|54.96|52.56|54.75|52.35|0
1659945300000|2022-08-08 07:55:00|54.77|52.37|55.08|52.68|55.14|52.74|54.75|52.35|0
1659945600000|2022-08-08 08:00:00|55.04|52.64|54.77|52.37|55.21|52.81|54.6|52.2|0
1659945900000|2022-08-08 08:05:00|54.8|52.4|53.88|51.48|56.35|53.95|53.71|51.31|0
1659946200000|2022-08-08 08:10:00|53.94|51.54|54.21|51.81|54.24|51.84|53.78|51.38|0
1659946500000|2022-08-08 08:15:00|54.23|51.83|54.44|52.04|54.48|52.08|54.21|51.81|0
1659946800000|2022-08-08 08:20:00|54.41|52.01|55.61|53.21|55.95|53.55|54.14|51.74|0
1659947100000|2022-08-08 08:25:00|55.59|53.19|53.89|51.49|55.7|53.3|52.76|50.36|0
1659947400000|2022-08-08 08:30:00|53.85|51.45|53.78|51.38|53.85|51.45|53.72|51.32|0
1659947700000|2022-08-08 08:35:00|53.75|51.35|53.88|51.48|53.92|51.52|53.67|51.27|0
1659948000000|2022-08-08 08:40:00|53.85|51.45|53.75|51.35|53.85|51.45|53.58|51.18|0
1659948300000|2022-08-08 08:45:00|53.78|51.38|53.74|51.34|53.78|51.38|53.61|51.21|0
1659948600000|2022-08-08 08:50:00|53.71|51.31|53.98|51.58|54.04|51.64|53.68|51.28|0
1659948900000|2022-08-08 08:55:00|53.94|51.54|54.23|51.83|54.33|51.93|53.91|51.51|0
1659949200000|2022-08-08 09:00:00|54.22|51.82|55.29|52.89|55.33|52.93|53.96|51.56|0
1659949500000|2022-08-08 09:05:00|55.28|52.88|55.26|52.86|55.29|52.89|55.09|52.69|0
1659949800000|2022-08-08 09:10:00|55.24|52.84|55.83|53.43|55.83|53.43|55.22|52.82|0
1659950100000|2022-08-08 09:15:00|55.82|53.42|55.66|53.26|55.9|53.5|55.66|53.26|0
1659950400000|2022-08-08 09:20:00|55.69|53.29|55.97|53.57|55.97|53.57|55.63|53.23|0
1659950700000|2022-08-08 09:25:00|55.93|53.53|55.76|53.36|55.93|53.53|55.72|53.32|0
1659951000000|2022-08-08 09:30:00|55.69|53.29|55.69|53.29|55.72|53.32|55.59|53.19|0
1659951300000|2022-08-08 09:35:00|55.72|53.32|55.62|53.22|55.76|53.36|55.55|53.15|0
1659951600000|2022-08-08 09:40:00|55.58|53.18|55.62|53.22|55.72|53.32|55.58|53.18|0
1659951900000|2022-08-08 09:45:00|55.6|53.2|55.65|53.25|55.65|53.25|55.44|53.04|0
1659952200000|2022-08-08 09:50:00|55.68|53.28|55.48|53.08|55.72|53.32|55.44|53.04|0
1659952500000|2022-08-08 09:55:00|55.51|53.11|55.51|53.11|55.68|53.28|55.47|53.07|0
1659952800000|2022-08-08 10:00:00|55.47|53.07|55.23|52.83|55.57|53.17|55.23|52.83|0
1659953100000|2022-08-08 10:05:00|55.25|52.85|55.16|52.76|55.28|52.88|55.1|52.7|0
1659953400000|2022-08-08 10:10:00|55.13|52.73|55.26|52.86|55.42|53.02|55.13|52.73|0
1659953700000|2022-08-08 10:15:00|55.23|52.83|55.18|52.78|55.33|52.93|55.09|52.69|0
1659954000000|2022-08-08 10:20:00|55.19|52.79|55.12|52.72|55.19|52.79|55.07|52.67|0
1659954300000|2022-08-08 10:25:00|55.14|52.74|55.22|52.82|55.22|52.82|55.09|52.69|0
1659954600000|2022-08-08 10:30:00|55.19|52.79|55.05|52.65|55.19|52.79|55.05|52.65|0
1659954900000|2022-08-08 10:35:00|55.12|52.72|54.85|52.45|55.12|52.72|54.82|52.42|0
1659955200000|2022-08-08 10:40:00|54.83|52.43|54.08|51.68|54.85|52.45|53.98|51.58|0
1659955500000|2022-08-08 10:45:00|54.11|51.71|54.01|51.61|54.21|51.81|53.89|51.49|0
1659955800000|2022-08-08 10:50:00|53.97|51.57|54.04|51.64|54.11|51.71|53.91|51.51|0
1659956100000|2022-08-08 10:55:00|54.07|51.67|53.8|51.4|54.11|51.71|53.77|51.37|0
1659956400000|2022-08-08 11:00:00|53.84|51.44|54.1|51.7|54.13|51.73|53.84|51.44|0
1659956700000|2022-08-08 11:05:00|54.13|51.73|54.23|51.83|54.25|51.85|54.1|51.7|0
1659957000000|2022-08-08 11:10:00|54.2|51.8|54.23|51.83|54.26|51.86|54.16|51.76|0
1659957300000|2022-08-08 11:15:00|54.2|51.8|54.36|51.96|54.4|52|54.16|51.76|0
1659957600000|2022-08-08 11:20:00|54.39|51.99|54.33|51.93|54.41|52.01|54.26|51.86|0
1659957900000|2022-08-08 11:25:00|54.29|51.89|54.62|52.22|54.66|52.26|54.26|51.86|0
1659958200000|2022-08-08 11:30:00|54.66|52.26|54.56|52.16|54.66|52.26|54.52|52.12|0
1659958500000|2022-08-08 11:35:00|54.52|52.12|54.52|52.12|54.55|52.15|54.45|52.05|0
1659958800000|2022-08-08 11:40:00|54.5|52.1|54.35|51.95|54.52|52.12|54.35|51.95|0
1659959100000|2022-08-08 11:45:00|54.33|51.93|54.1|51.7|54.35|51.95|54.08|51.68|0
1659959400000|2022-08-08 11:50:00|54.07|51.67|53.62|51.22|54.1|51.7|53.62|51.22|0
1659959700000|2022-08-08 11:55:00|53.58|51.18|53.68|51.28|53.85|51.45|53.45|51.05|0
1659960000000|2022-08-08 12:00:00|53.66|51.26|53.78|51.38|54.48|52.08|53.61|51.21|0
1659960300000|2022-08-08 12:05:00|53.8|51.4|53.64|51.24|53.81|51.41|53.48|51.08|0
1659960600000|2022-08-08 12:10:00|53.68|51.28|53.84|51.44|53.87|51.47|53.64|51.24|0
1659960900000|2022-08-08 12:15:00|53.81|51.41|53.97|51.57|54|51.6|53.76|51.36|0
1659961200000|2022-08-08 12:20:00|53.94|51.54|53.8|51.4|54|51.6|53.7|51.3|0
1659961500000|2022-08-08 12:25:00|53.77|51.37|53.47|51.07|53.8|51.4|53.37|50.97|0
1659961800000|2022-08-08 12:30:00|53.41|51.01|53.6|51.2|53.67|51.27|53.37|50.97|0
1659962100000|2022-08-08 12:35:00|53.58|51.18|53.63|51.23|53.76|51.36|53.5|51.1|0
1659962400000|2022-08-08 12:40:00|53.62|51.22|53.56|51.16|53.66|51.26|53.53|51.13|0
1659962700000|2022-08-08 12:45:00|53.53|51.13|53.5|51.1|53.73|51.33|53.43|51.03|0
1659963000000|2022-08-08 12:50:00|53.43|51.03|53.33|50.93|53.45|51.05|53.3|50.9|0
1659963300000|2022-08-08 12:55:00|53.3|50.9|52.81|50.41|53.3|50.9|52.81|50.41|0
1659963600000|2022-08-08 13:00:00|52.84|50.44|54.82|52.42|54.82|52.42|52.81|50.41|0
1659963900000|2022-08-08 13:05:00|54.85|52.45|54.65|52.25|55.05|52.65|54.55|52.15|0
1659964200000|2022-08-08 13:10:00|54.58|52.18|54.71|52.31|55.02|52.62|54.45|52.05|0
1659964500000|2022-08-08 13:15:00|54.75|52.35|54.31|51.91|54.82|52.42|54.28|51.88|0
1659964800000|2022-08-08 13:20:00|54.28|51.88|54.38|51.98|54.58|52.18|54.28|51.88|0
1659965100000|2022-08-08 13:25:00|54.34|51.94|54.61|52.21|54.71|52.31|54.34|51.94|0
1659965400000|2022-08-08 13:30:00|54.51|52.11|53.64|51.24|55.01|52.61|52.95|50.55|0
1659965700000|2022-08-08 13:35:00|53.48|51.08|53.31|50.91|54.3|51.9|52.89|50.49|0
1659966000000|2022-08-08 13:40:00|53.21|50.81|52.4|50|53.47|51.07|52.08|49.68|0
1659966300000|2022-08-08 13:45:00|52.33|49.93|52.23|49.83|52.79|50.39|52.17|49.77|0
1659966600000|2022-08-08 13:50:00|52.2|49.8|52.75|50.35|52.81|50.41|51.69|49.29|0
1659966900000|2022-08-08 13:55:00|52.62|50.22|53|50.6|53.07|50.67|52.42|50.02|0
1659967200000|2022-08-08 14:00:00|52.81|50.41|52.74|50.34|53|50.6|52.39|49.99|0
1659967500000|2022-08-08 14:05:00|52.81|50.41|52.9|50.5|53.42|51.02|52.71|50.31|0
1659967800000|2022-08-08 14:10:00|52.87|50.47|53.39|50.99|53.52|51.12|52.61|50.21|0
1659968100000|2022-08-08 14:15:00|53.35|50.95|53.42|51.02|53.58|51.18|53.16|50.76|0
1659968400000|2022-08-08 14:20:00|53.38|50.98|52.95|50.55|53.51|51.11|52.83|50.43|0
1659968700000|2022-08-08 14:25:00|52.92|50.52|53.21|50.81|53.87|51.47|52.86|50.46|0
1659969000000|2022-08-08 14:30:00|53.25|50.85|53.41|51.01|53.44|51.04|53.02|50.62|0
1659969300000|2022-08-08 14:35:00|53.42|51.02|52.85|50.45|53.67|51.27|52.79|50.39|0
1659969600000|2022-08-08 14:40:00|52.82|50.42|52.59|50.19|53.08|50.68|52.53|50.13|0
1659969900000|2022-08-08 14:45:00|52.49|50.09|53.69|51.29|53.79|51.39|52.46|50.06|0
1659970200000|2022-08-08 14:50:00|53.66|51.26|53.37|50.97|53.73|51.33|53.27|50.87|0
1659970500000|2022-08-08 14:55:00|53.4|51|52.96|50.56|53.76|51.36|52.83|50.43|0
1659970800000|2022-08-08 15:00:00|53|50.6|52.31|49.91|53|50.6|52.25|49.85|0
1659971100000|2022-08-08 15:05:00|52.28|49.88|52.37|49.97|52.6|50.2|52.22|49.82|0
1659971400000|2022-08-08 15:10:00|52.4|50|51.59|49.19|52.92|50.52|51.39|48.99|0
1659971700000|2022-08-08 15:15:00|51.62|49.22|52.17|49.77|52.43|50.03|51.59|49.19|0
1659972000000|2022-08-08 15:20:00|52.2|49.8|52.2|49.8|52.3|49.9|51.91|49.51|0
1659972300000|2022-08-08 15:25:00|52.29|49.89|52.52|50.12|52.65|50.25|52.16|49.76|0
1659972600000|2022-08-08 15:30:00|52.59|50.19|52.68|50.28|52.78|50.38|52.19|49.79|0
1659972900000|2022-08-08 15:35:00|52.72|50.32|54.01|51.61|54.14|51.74|52.49|50.09|0
1659973200000|2022-08-08 15:40:00|54.11|51.71|55.05|52.65|55.39|52.99|53.84|51.44|0
1659973500000|2022-08-08 15:45:00|55.09|52.69|54.74|52.34|55.12|52.72|54.51|52.11|0
1659973800000|2022-08-08 15:50:00|54.68|52.28|53.7|51.3|54.68|52.28|53.6|51.2|0
1659974100000|2022-08-08 15:55:00|53.73|51.33|53.6|51.2|53.73|51.33|53.4|51|0
1659974400000|2022-08-08 16:00:00|53.63|51.23|53.73|51.33|53.8|51.4|53.43|51.03|0
1659974700000|2022-08-08 16:05:00|53.76|51.36|54.9|52.5|55.04|52.64|53.59|51.19|0
1659975000000|2022-08-08 16:10:00|54.67|52.27|55.55|53.15|55.69|53.29|54.6|52.2|0
1659975300000|2022-08-08 16:15:00|55.45|53.05|56.45|54.05|56.87|54.47|55.41|53.01|0
1659975600000|2022-08-08 16:20:00|56.49|54.09|56.27|53.87|56.86|54.46|53.81|51.41|0
1659975900000|2022-08-08 16:25:00|56.23|53.83|56.88|54.48|57.1|54.7|55.99|53.59|0
1659976200000|2022-08-08 16:30:00|57.07|54.67|56.61|54.21|57.07|54.67|56.47|54.07|0
1659976500000|2022-08-08 16:35:00|56.65|54.25|56.89|54.49|57.38|54.98|56.58|54.18|0
1659976800000|2022-08-08 16:40:00|56.82|54.42|56.19|53.79|57.03|54.63|56.12|53.72|0
1659977100000|2022-08-08 16:45:00|56.16|53.76|55.98|53.58|56.4|54|55.88|53.48|0
1659977400000|2022-08-08 16:50:00|55.95|53.55|55.76|53.36|56.24|53.84|55.57|53.17|0
1659977700000|2022-08-08 16:55:00|55.85|53.45|56.1|53.7|56.38|53.98|55.73|53.33|0
1659978000000|2022-08-08 17:00:00|56.14|53.74|56.48|54.08|56.59|54.19|56.1|53.7|0
1659978300000|2022-08-08 17:05:00|56.45|54.05|55.82|53.42|56.5|54.1|55.72|53.32|0
1659978600000|2022-08-08 17:10:00|55.89|53.49|55.48|53.08|56.1|53.7|55.31|52.91|0
1659978900000|2022-08-08 17:15:00|55.51|53.11|55.1|52.7|55.51|53.11|54.96|52.56|0
1659979200000|2022-08-08 17:20:00|55.13|52.73|55.51|53.11|56.13|53.73|55.1|52.7|0
1659979500000|2022-08-08 17:25:00|55.44|53.04|56.37|53.97|56.37|53.97|55.4|53|0
1659979800000|2022-08-08 17:30:00|56.35|53.95|56.05|53.65|56.44|54.04|55.85|53.45|0
1659980100000|2022-08-08 17:35:00|56.09|53.69|56.43|54.03|56.68|54.28|55.98|53.58|0
1659980400000|2022-08-08 17:40:00|56.47|54.07|55.88|53.48|56.54|54.14|55.84|53.44|0
1659980700000|2022-08-08 17:45:00|55.84|53.44|56.01|53.61|56.19|53.79|55.7|53.3|0
1659981000000|2022-08-08 17:50:00|56.05|53.65|55.49|53.09|56.22|53.82|55.46|53.06|0
1659981300000|2022-08-08 17:55:00|55.53|53.13|55.47|53.07|55.54|53.14|55.25|52.85|0
1659981600000|2022-08-08 18:00:00|55.43|53.03|56.75|54.35|56.82|54.42|55.4|53|0
1659981900000|2022-08-08 18:05:00|56.89|54.49|56.22|53.82|57.34|54.94|56.15|53.75|0
1659982200000|2022-08-08 18:10:00|56.19|53.79|56.81|54.41|56.85|54.45|56.15|53.75|0
1659982500000|2022-08-08 18:15:00|56.78|54.38|56.93|54.53|57.34|54.94|56.6|54.2|0
1659982800000|2022-08-08 18:20:00|56.81|54.41|57.02|54.62|57.12|54.72|56.74|54.34|0
1659983100000|2022-08-08 18:25:00|57.12|54.72|56.94|54.54|57.33|54.93|56.74|54.34|0
1659983400000|2022-08-08 18:30:00|56.98|54.58|56.87|54.47|57.29|54.89|56.7|54.3|0
1659983700000|2022-08-08 18:35:00|56.91|54.51|57.4|55|57.54|55.14|56.91|54.51|0
1659984000000|2022-08-08 18:40:00|57.36|54.96|57.39|54.99|57.54|55.14|56.9|54.5|0
1659984300000|2022-08-08 18:45:00|57.32|54.92|57.5|55.1|57.78|55.38|57.15|54.75|0
1659984600000|2022-08-08 18:50:00|57.46|55.06|58.29|55.89|58.29|55.89|56.86|54.46|0
1659984900000|2022-08-08 18:55:00|58.33|55.93|58.63|56.23|59.45|57.05|58.24|55.84|0
1659985200000|2022-08-08 19:00:00|58.7|56.3|58.34|55.94|58.7|56.3|58.13|55.73|0
1659985500000|2022-08-08 19:05:00|58.3|55.9|58.34|55.94|58.66|56.26|58.13|55.73|0
1659985800000|2022-08-08 19:10:00|58.3|55.9|58.3|55.9|58.73|56.33|58.19|55.79|0
1659986100000|2022-08-08 19:15:00|58.33|55.93|58.65|56.25|59.19|56.79|58.3|55.9|0
1659986400000|2022-08-08 19:20:00|58.62|56.22|58.15|55.75|58.83|56.43|57.87|55.47|0
1659986700000|2022-08-08 19:25:00|58.12|55.72|58.15|55.75|58.29|55.89|57.76|55.36|0
1659987000000|2022-08-08 19:30:00|58.19|55.79|57.83|55.43|58.65|56.25|57.83|55.43|0
1659987300000|2022-08-08 19:35:00|57.9|55.5|57.24|54.84|58.49|56.09|57.03|54.63|0
1659987600000|2022-08-08 19:40:00|57.17|54.77|56.82|54.42|57.2|54.8|56.78|54.38|0
1659987900000|2022-08-08 19:45:00|56.85|54.45|57.1|54.7|57.2|54.8|56.75|54.35|0
1659988200000|2022-08-08 19:50:00|56.89|54.49|56.99|54.59|57.48|55.08|56.82|54.42|0
1659988500000|2022-08-08 19:55:00|57.13|54.73|57.23|54.83|57.48|55.08|56.95|54.55|0
1659988800000|2022-08-08 20:00:00|57.27|54.87|56.98|54.58|57.34|54.94|56.71|54.31|0
1659989100000|2022-08-08 20:05:00|57.02|54.62|56.81|54.41|57.02|54.62|56.77|54.37|0
1659989400000|2022-08-08 20:10:00|56.77|54.37|56.74|54.34|56.88|54.48|56.7|54.3|0
1659989700000|2022-08-08 20:15:00|56.97|54.17|57|54.2|57.01|54.21|56.94|54.14|0
1659990000000|2022-08-08 20:20:00|56.99|54.19|56.97|54.17|57|54.2|56.9|54.1|0
1659990300000|2022-08-08 20:25:00|56.93|54.13|57|54.2|57.03|54.23|56.93|54.13|0
1659990600000|2022-08-08 20:30:00|56.96|54.16|56.86|54.06|56.96|54.16|56.82|54.02|0
1659990900000|2022-08-08 20:35:00|56.82|54.02|56.82|54.02|56.82|54.02|56.79|53.99|0
1659991200000|2022-08-08 20:40:00|56.79|53.99|56.75|53.95|56.82|54.02|56.75|53.95|0
1659991500000|2022-08-08 20:45:00|56.71|53.91|56.75|53.95|56.82|54.02|56.71|53.91|0
1659991800000|2022-08-08 20:50:00|56.73|53.93|56.57|53.77|56.75|53.95|56.57|53.77|0
1659992100000|2022-08-08 20:55:00|56.61|53.81|56.14|53.34|56.61|53.81|56.05|53.25|0
1659992400000|2022-08-08 21:00:00|56.13|53.33|56.19|53.39|56.21|53.41|56.07|53.27|0
1659992700000|2022-08-08 21:05:00|56.2|53.4|55.91|53.11|56.28|53.48|55.91|53.11|0
1659993000000|2022-08-08 21:10:00|55.92|53.12|55.85|53.05|55.94|53.14|55.81|53.01|0
1659993300000|2022-08-08 21:15:00|55.88|53.08|55.81|53.01|55.9|53.1|55.78|52.98|0
1659993600000|2022-08-08 21:20:00|55.79|52.99|55.76|52.96|55.8|53|55.72|52.92|0
1659993900000|2022-08-08 21:25:00|55.74|52.94|55.81|53.01|55.81|53.01|55.73|52.93|0
1659994200000|2022-08-08 21:30:00|55.84|53.04|55.89|53.09|55.89|53.09|55.84|53.04|0
1659994500000|2022-08-08 21:35:00|55.86|53.06|55.89|53.09|55.91|53.11|55.83|53.03|0
1659994800000|2022-08-08 21:40:00|55.92|53.12|55.91|53.11|55.96|53.16|55.9|53.1|0
1659995100000|2022-08-08 21:45:00|55.9|53.1|55.97|53.17|55.97|53.17|55.9|53.1|0
1659995400000|2022-08-08 21:50:00|55.99|53.19|55.99|53.19|55.99|53.19|55.97|53.17|0
1659995700000|2022-08-08 21:55:00|56|53.2|56.09|53.29|56.15|53.35|55.97|53.17|0
1659996000000|2022-08-08 22:00:00|56.42|53.62|56.51|53.71|56.58|53.78|56.34|53.54|0
1659996300000|2022-08-08 22:05:00|56.54|53.74|56.68|53.88|56.71|53.91|56.54|53.74|0
1659996600000|2022-08-08 22:10:00|56.64|53.84|56.54|53.74|56.64|53.84|56.37|53.57|0
1659996900000|2022-08-08 22:15:00|56.5|53.7|56.57|53.77|56.61|53.81|56.5|53.7|0
1659997200000|2022-08-08 22:20:00|56.54|53.74|56.64|53.84|56.74|53.94|56.54|53.74|0
1659997500000|2022-08-08 22:25:00|56.66|53.86|56.64|53.84|56.67|53.87|56.57|53.77|0
1659997800000|2022-08-08 22:30:00|56.6|53.8|56.67|53.87|56.67|53.87|56.6|53.8|0
1659998100000|2022-08-08 22:35:00|56.63|53.83|56.68|53.88|56.7|53.9|56.63|53.83|0
1659998400000|2022-08-08 22:40:00|56.67|53.87|56.73|53.93|56.77|53.97|56.66|53.86|0
1659998700000|2022-08-08 22:45:00|56.77|53.97|56.7|53.9|56.77|53.97|56.63|53.83|0
1659999000000|2022-08-08 22:50:00|56.68|53.88|56.69|53.89|56.7|53.9|56.63|53.83|0
1659999300000|2022-08-08 22:55:00|56.73|53.93|56.69|53.89|56.73|53.93|56.66|53.86|0
1659999600000|2022-08-08 23:00:00|56.71|53.91|56.86|54.06|56.93|54.13|56.66|53.86|0
1659999900000|2022-08-08 23:05:00|56.79|53.99|56.31|53.51|56.79|53.99|56.27|53.47|0
1660000200000|2022-08-08 23:10:00|56.34|53.54|55.83|53.03|56.34|53.54|55.72|52.92|0
1660000500000|2022-08-08 23:15:00|55.89|53.09|55.93|53.13|55.96|53.16|55.79|52.99|0
1660000800000|2022-08-08 23:20:00|55.94|53.14|55.89|53.09|55.99|53.19|55.89|53.09|0
1660001100000|2022-08-08 23:25:00|55.86|53.06|55.78|52.98|55.92|53.12|55.78|52.98|0
1660001400000|2022-08-08 23:30:00|55.82|53.02|55.82|53.02|55.84|53.04|55.61|52.81|0
1660001700000|2022-08-08 23:35:00|55.78|52.98|55.58|52.78|55.85|53.05|55.47|52.67|0
1660002000000|2022-08-08 23:40:00|55.56|52.76|55.68|52.88|55.71|52.91|55.54|52.74|0
1660002300000|2022-08-08 23:45:00|55.71|52.91|55.74|52.94|55.88|53.08|55.54|52.74|0
1660002600000|2022-08-08 23:50:00|55.76|52.96|55.91|53.11|55.91|53.11|55.74|52.94|0
1660002900000|2022-08-08 23:55:00|55.88|53.08|55.77|52.97|55.91|53.11|55.77|52.97|0
1660003200000|2022-08-09 00:00:00|55.81|53.01|55.77|52.97|55.91|53.11|55.74|52.94|0
1660003500000|2022-08-09 00:05:00|55.75|52.95|56.14|53.34|56.28|53.48|55.75|52.95|0
1660003800000|2022-08-09 00:10:00|56.18|53.38|55.87|53.07|56.2|53.4|55.83|53.03|0
1660004100000|2022-08-09 00:15:00|55.9|53.1|55.56|52.76|55.94|53.14|55.56|52.76|0
1660004400000|2022-08-09 00:20:00|55.59|52.79|55.83|53.03|55.83|53.03|55.59|52.79|0
1660004700000|2022-08-09 00:25:00|55.86|53.06|55.72|52.92|55.97|53.17|55.69|52.89|0
1660005000000|2022-08-09 00:30:00|55.79|52.99|55.86|53.06|55.91|53.11|55.66|52.86|0
1660005300000|2022-08-09 00:35:00|55.88|53.08|56.03|53.23|56.03|53.23|55.79|52.99|0
1660005600000|2022-08-09 00:40:00|56.06|53.26|56.1|53.3|56.1|53.3|55.96|53.16|0
1660005900000|2022-08-09 00:45:00|56.09|53.29|56.4|53.6|56.44|53.64|56.09|53.29|0
1660006200000|2022-08-09 00:50:00|56.37|53.57|56.33|53.53|56.37|53.57|56.2|53.4|0
1660006500000|2022-08-09 00:55:00|56.37|53.57|56.54|53.74|56.54|53.74|56.3|53.5|0
1660006800000|2022-08-09 01:00:00|56.55|53.75|56.57|53.77|56.74|53.94|56.47|53.67|0
1660007100000|2022-08-09 01:05:00|56.59|53.79|56.77|53.97|57.02|54.22|56.53|53.73|0
1660007400000|2022-08-09 01:10:00|56.81|54.01|56.74|53.94|56.84|54.04|56.74|53.94|0
1660007700000|2022-08-09 01:15:00|56.77|53.97|56.91|54.11|56.91|54.11|56.74|53.94|0
1660008000000|2022-08-09 01:20:00|56.94|54.14|57.08|54.28|57.29|54.49|56.91|54.11|0
1660008300000|2022-08-09 01:25:00|57.12|54.32|56.92|54.12|57.19|54.39|56.87|54.07|0
1660008600000|2022-08-09 01:30:00|56.94|54.14|56.94|54.14|57.04|54.24|56.87|54.07|0
1660008900000|2022-08-09 01:35:00|56.96|54.16|57.18|54.38|57.21|54.41|56.94|54.14|0
1660009200000|2022-08-09 01:40:00|57.16|54.36|57.35|54.55|57.46|54.66|57.11|54.31|0
1660009500000|2022-08-09 01:45:00|57.39|54.59|57.39|54.59|57.53|54.73|57.35|54.55|0
1660009800000|2022-08-09 01:50:00|57.42|54.62|57.17|54.37|57.46|54.66|57.1|54.3|0
1660010100000|2022-08-09 01:55:00|57.19|54.39|57.35|54.55|57.42|54.62|57.17|54.37|0
1660010400000|2022-08-09 02:00:00|57.31|54.51|56.99|54.19|57.31|54.51|56.99|54.19|0
1660010700000|2022-08-09 02:05:00|57.03|54.23|56.82|54.02|57.03|54.23|56.78|53.98|0
1660011000000|2022-08-09 02:10:00|56.8|54|56.85|54.05|56.96|54.16|56.8|54|0
1660011300000|2022-08-09 02:15:00|56.89|54.09|56.88|54.08|56.97|54.17|56.81|54.01|0
1660011600000|2022-08-09 02:20:00|56.87|54.07|56.67|53.87|56.88|54.08|56.67|53.87|0
1660011900000|2022-08-09 02:25:00|56.71|53.91|56.64|53.84|56.71|53.91|56.53|53.73|0
1660012200000|2022-08-09 02:30:00|56.65|53.85|56.7|53.9|56.74|53.94|56.65|53.85|0
1660012500000|2022-08-09 02:35:00|56.69|53.89|56.74|53.94|56.77|53.97|56.6|53.8|0
1660012800000|2022-08-09 02:40:00|56.72|53.92|56.6|53.8|56.77|53.97|56.56|53.76|0
1660013100000|2022-08-09 02:45:00|56.56|53.76|56.63|53.83|56.66|53.86|56.53|53.73|0
1660013400000|2022-08-09 02:50:00|56.65|53.85|56.69|53.89|56.7|53.9|56.56|53.76|0
1660013700000|2022-08-09 02:55:00|56.68|53.88|56.55|53.75|56.69|53.89|56.52|53.72|0
1660014000000|2022-08-09 03:00:00|56.59|53.79|56.45|53.65|56.59|53.79|56.45|53.65|0
1660014300000|2022-08-09 03:05:00|56.47|53.67|56.52|53.72|56.55|53.75|56.45|53.65|0
1660014600000|2022-08-09 03:10:00|56.53|53.73|56.13|53.33|56.55|53.75|56.1|53.3|0
1660014900000|2022-08-09 03:15:00|56.1|53.3|56.05|53.25|56.12|53.32|56|53.2|0
1660015200000|2022-08-09 03:20:00|56.03|53.23|55.89|53.09|56.06|53.26|55.82|53.02|0
1660015500000|2022-08-09 03:25:00|55.86|53.06|56.02|53.22|56.06|53.26|55.82|53.02|0
1660015800000|2022-08-09 03:30:00|56.06|53.26|55.78|52.98|56.06|53.26|55.78|52.98|0
1660016100000|2022-08-09 03:35:00|55.82|53.02|55.71|52.91|55.85|53.05|55.68|52.88|0
1660016400000|2022-08-09 03:40:00|55.73|52.93|55.61|52.81|55.75|52.95|55.61|52.81|0
1660016700000|2022-08-09 03:45:00|55.57|52.77|55.67|52.87|55.67|52.87|55.54|52.74|0
1660017000000|2022-08-09 03:50:00|55.64|52.84|55.67|52.87|55.74|52.94|55.6|52.8|0
1660017300000|2022-08-09 03:55:00|55.71|52.91|55.6|52.8|55.77|52.97|55.6|52.8|0
1660017600000|2022-08-09 04:00:00|55.62|52.82|55.74|52.94|55.8|53|55.53|52.73|0
1660017900000|2022-08-09 04:05:00|55.77|52.97|55.77|52.97|55.8|53|55.7|52.9|0
1660018200000|2022-08-09 04:10:00|55.75|52.95|55.87|53.07|55.87|53.07|55.73|52.93|0
1660018500000|2022-08-09 04:15:00|55.9|53.1|55.9|53.1|55.94|53.14|55.87|53.07|0
1660018800000|2022-08-09 04:20:00|55.88|53.08|56|53.2|56|53.2|55.87|53.07|0
1660019100000|2022-08-09 04:25:00|55.97|53.17|56|53.2|56.03|53.23|55.96|53.16|0
1660019400000|2022-08-09 04:30:00|55.96|53.16|56|53.2|56.03|53.23|55.93|53.13|0
1660019700000|2022-08-09 04:35:00|55.96|53.16|55.98|53.18|55.98|53.18|55.89|53.09|0
1660020000000|2022-08-09 04:40:00|55.96|53.16|55.92|53.12|55.99|53.19|55.87|53.07|0
1660020300000|2022-08-09 04:45:00|55.96|53.16|55.92|53.12|55.99|53.19|55.92|53.12|0
1660020600000|2022-08-09 04:50:00|55.89|53.09|55.82|53.02|55.89|53.09|55.82|53.02|0
1660020900000|2022-08-09 04:55:00|55.85|53.05|55.81|53.01|55.88|53.08|55.81|53.01|0
1660021200000|2022-08-09 05:00:00|55.85|53.05|56.19|53.39|56.19|53.39|55.81|53.01|0
1660021500000|2022-08-09 05:05:00|56.22|53.42|56.08|53.28|56.22|53.42|56.08|53.28|0
1660021800000|2022-08-09 05:10:00|56.02|53.22|56|53.2|56.08|53.28|55.88|53.08|0
1660022100000|2022-08-09 05:15:00|56.01|53.21|56.01|53.21|56.08|53.28|55.91|53.11|0
1660022400000|2022-08-09 05:20:00|55.98|53.18|55.96|53.16|56.05|53.25|55.94|53.14|0
1660022700000|2022-08-09 05:25:00|55.98|53.18|55.9|53.1|55.98|53.18|55.87|53.07|0
1660023000000|2022-08-09 05:30:00|55.94|53.14|55.83|53.03|55.97|53.17|55.7|52.9|0
1660023300000|2022-08-09 05:35:00|55.87|53.07|56|53.2|56.04|53.24|55.8|53|0
1660023600000|2022-08-09 05:40:00|55.97|53.17|55.86|53.06|55.97|53.17|55.83|53.03|0
1660023900000|2022-08-09 05:45:00|55.83|53.03|55.81|53.01|55.9|53.1|55.76|52.96|0
1660024200000|2022-08-09 05:50:00|55.83|53.03|55.93|53.13|55.96|53.16|55.83|53.03|0
1660024500000|2022-08-09 05:55:00|55.96|53.16|56.06|53.26|56.06|53.26|55.91|53.11|0
1660024800000|2022-08-09 06:00:00|56.03|53.23|56.34|53.54|56.37|53.57|56.03|53.23|0
1660025100000|2022-08-09 06:05:00|56.32|53.52|56.47|53.67|56.54|53.74|56.32|53.52|0
1660025400000|2022-08-09 06:10:00|56.44|53.64|56.26|53.46|56.47|53.67|56.23|53.43|0
1660025700000|2022-08-09 06:15:00|56.28|53.48|56.26|53.46|56.37|53.57|56.19|53.39|0
1660026000000|2022-08-09 06:20:00|56.3|53.5|56.55|53.75|56.55|53.75|56.23|53.43|0
1660026300000|2022-08-09 06:25:00|56.54|53.74|56.5|53.7|56.6|53.8|56.43|53.63|0
1660026600000|2022-08-09 06:30:00|56.53|53.73|56.74|53.94|56.76|53.96|56.36|53.56|0
1660026900000|2022-08-09 06:35:00|56.76|53.96|56.65|53.85|56.76|53.96|56.57|53.77|0
1660027200000|2022-08-09 06:40:00|56.67|53.87|56.67|53.87|56.7|53.9|56.63|53.83|0
1660027500000|2022-08-09 06:45:00|56.63|53.83|56.66|53.86|56.8|54|56.63|53.83|0
1660027800000|2022-08-09 06:50:00|56.63|53.83|56.42|53.62|56.73|53.93|56.35|53.55|0
1660028100000|2022-08-09 06:55:00|56.38|53.58|56.28|53.48|56.42|53.62|56.24|53.44|0
1660028400000|2022-08-09 07:00:00|56.35|53.55|56.65|53.85|56.7|53.9|56|53.2|0
1660028700000|2022-08-09 07:05:00|56.46|54.06|56.18|53.78|56.46|54.06|55.91|53.51|0
1660029000000|2022-08-09 07:10:00|56.17|53.77|56.32|53.92|56.39|53.99|56.03|53.63|0
1660029300000|2022-08-09 07:15:00|56.34|53.94|56.87|54.47|56.87|54.47|56.32|53.92|0
1660029600000|2022-08-09 07:20:00|56.84|54.44|57.32|54.92|57.57|55.17|56.84|54.44|0
1660029900000|2022-08-09 07:25:00|57.31|54.91|57.08|54.68|57.43|55.03|57.08|54.68|0
1660030200000|2022-08-09 07:30:00|57.11|54.71|56.66|54.26|57.11|54.71|56.66|54.26|0
1660030500000|2022-08-09 07:35:00|56.69|54.29|56.9|54.5|57.11|54.71|56.66|54.26|0
1660030800000|2022-08-09 07:40:00|56.88|54.48|57.18|54.78|57.18|54.78|56.83|54.43|0
1660031100000|2022-08-09 07:45:00|57.14|54.74|57.1|54.7|57.14|54.74|56.96|54.56|0
1660031400000|2022-08-09 07:50:00|57.12|54.72|57.17|54.77|57.28|54.88|56.96|54.56|0
1660031700000|2022-08-09 07:55:00|57.15|54.75|56.75|54.35|57.17|54.77|56.54|54.14|0
1660032000000|2022-08-09 08:00:00|56.72|54.32|56.71|54.31|56.79|54.39|56.56|54.16|0
1660032300000|2022-08-09 08:05:00|56.75|54.35|57.37|54.97|57.37|54.97|56.75|54.35|0
1660032600000|2022-08-09 08:10:00|57.34|54.94|57.02|54.62|57.37|54.97|56.99|54.59|0
1660032900000|2022-08-09 08:15:00|56.99|54.59|56.88|54.48|57.16|54.76|56.85|54.45|0
1660033200000|2022-08-09 08:20:00|56.86|54.46|56.48|54.08|56.88|54.48|56.48|54.08|0
1660033500000|2022-08-09 08:25:00|56.5|54.1|56.43|54.03|56.7|54.3|56.43|54.03|0
1660033800000|2022-08-09 08:30:00|56.46|54.06|56.39|53.99|56.65|54.25|56.32|53.92|0
1660034100000|2022-08-09 08:35:00|56.35|53.95|56.32|53.92|56.56|54.16|56.25|53.85|0
1660034400000|2022-08-09 08:40:00|56.35|53.95|56.51|54.11|56.51|54.11|56.25|53.85|0
1660034700000|2022-08-09 08:45:00|56.52|54.12|56.66|54.26|56.66|54.26|56.38|53.98|0
1660035000000|2022-08-09 08:50:00|56.69|54.29|56.62|54.22|56.76|54.36|56.52|54.12|0
1660035300000|2022-08-09 08:55:00|56.59|54.19|56.45|54.05|56.64|54.24|56.41|54.01|0
1660035600000|2022-08-09 09:00:00|56.43|54.03|56.2|53.8|56.55|54.15|56.14|53.74|0
1660035900000|2022-08-09 09:05:00|56.22|53.82|56.24|53.84|56.29|53.89|56.17|53.77|0
1660036200000|2022-08-09 09:10:00|56.27|53.87|56.23|53.83|56.34|53.94|56.18|53.78|0
1660036500000|2022-08-09 09:15:00|56.27|53.87|56.23|53.83|56.34|53.94|56.13|53.73|0
1660036800000|2022-08-09 09:20:00|56.27|53.87|56.47|54.07|56.51|54.11|56.25|53.85|0
1660037100000|2022-08-09 09:25:00|56.45|54.05|56.71|54.31|56.75|54.35|56.45|54.05|0
1660037400000|2022-08-09 09:30:00|56.75|54.35|56.67|54.27|56.85|54.45|56.67|54.27|0
1660037700000|2022-08-09 09:35:00|56.71|54.31|56.78|54.38|56.81|54.41|56.64|54.24|0
1660038000000|2022-08-09 09:40:00|56.81|54.41|56.64|54.24|56.88|54.48|56.6|54.2|0
1660038300000|2022-08-09 09:45:00|56.67|54.27|56.5|54.1|56.84|54.44|56.46|54.06|0
1660038600000|2022-08-09 09:50:00|56.49|54.09|56.77|54.37|56.77|54.37|56.46|54.06|0
1660038900000|2022-08-09 09:55:00|56.81|54.41|57.05|54.65|57.12|54.72|56.77|54.37|0
1660039200000|2022-08-09 10:00:00|57.08|54.68|56.92|54.52|57.08|54.68|56.87|54.47|0
1660039500000|2022-08-09 10:05:00|56.91|54.51|57.24|54.84|57.24|54.84|56.91|54.51|0
1660039800000|2022-08-09 10:10:00|57.22|54.82|57.95|55.55|57.95|55.55|57.22|54.82|0
1660040100000|2022-08-09 10:15:00|57.92|55.52|57.88|55.48|58.2|55.8|57.88|55.48|0
1660040400000|2022-08-09 10:20:00|57.9|55.5|58.2|55.8|58.48|56.08|57.9|55.5|0
1660040700000|2022-08-09 10:25:00|58.23|55.83|58.37|55.97|58.48|56.08|58.13|55.73|0
1660041000000|2022-08-09 10:30:00|58.3|55.9|58.72|56.32|58.76|56.36|57.54|55.14|0
1660041300000|2022-08-09 10:35:00|58.71|56.31|58.47|56.07|58.97|56.57|58.47|56.07|0
1660041600000|2022-08-09 10:40:00|58.44|56.04|58.76|56.36|58.79|56.39|58.36|55.96|0
1660041900000|2022-08-09 10:45:00|58.72|56.32|58.83|56.43|59.04|56.64|58.6|56.2|0
1660042200000|2022-08-09 10:50:00|58.81|56.41|58.82|56.42|59.04|56.64|58.75|56.35|0
1660042500000|2022-08-09 10:55:00|58.86|56.46|58.53|56.13|59|56.6|58.53|56.13|0
1660042800000|2022-08-09 11:00:00|58.5|56.1|58.18|55.78|58.53|56.13|58.11|55.71|0
1660043100000|2022-08-09 11:05:00|58.2|55.8|58.42|56.02|58.42|56.02|58.14|55.74|0
1660043400000|2022-08-09 11:10:00|58.44|56.04|58.28|55.88|58.44|56.04|58.14|55.74|0
1660043700000|2022-08-09 11:15:00|58.3|55.9|58.31|55.91|58.42|56.02|58.12|55.72|0
1660044000000|2022-08-09 11:20:00|58.33|55.93|58.45|56.05|58.53|56.13|58.19|55.79|0
1660044300000|2022-08-09 11:25:00|58.47|56.07|58.84|56.44|58.99|56.59|58.47|56.07|0
1660044600000|2022-08-09 11:30:00|58.99|56.59|58.52|56.12|59.11|56.71|58.52|56.12|0
1660044900000|2022-08-09 11:35:00|58.5|56.1|58.8|56.4|58.88|56.48|58.41|56.01|0
1660045200000|2022-08-09 11:40:00|58.77|56.37|59.81|57.41|59.85|57.45|58.73|56.33|0
1660045500000|2022-08-09 11:45:00|59.78|57.38|59.59|57.19|59.81|57.41|59.56|57.16|0
1660045800000|2022-08-09 11:50:00|59.61|57.21|59.41|57.01|59.74|57.34|59.37|56.97|0
1660046100000|2022-08-09 11:55:00|59.44|57.04|59.62|57.22|59.64|57.24|59.37|56.97|0
1660046400000|2022-08-09 12:00:00|59.66|57.26|59.37|56.97|59.7|57.3|59.3|56.9|0
1660046700000|2022-08-09 12:05:00|59.35|56.95|59.84|57.44|59.84|57.44|59.33|56.93|0
1660047000000|2022-08-09 12:10:00|59.8|57.4|59.69|57.29|60.05|57.65|59.65|57.25|0
1660047300000|2022-08-09 12:15:00|59.65|57.25|59.43|57.03|59.65|57.25|59.36|56.96|0
1660047600000|2022-08-09 12:20:00|59.4|57|58.89|56.49|59.4|57|58.89|56.49|0
1660047900000|2022-08-09 12:25:00|58.85|56.45|58.96|56.56|59|56.6|58.82|56.42|0
1660048200000|2022-08-09 12:30:00|59|56.6|58.64|56.24|59.32|56.92|58.6|56.2|0
1660048500000|2022-08-09 12:35:00|58.78|56.38|58.71|56.31|58.85|56.45|58.63|56.23|0
1660048800000|2022-08-09 12:40:00|58.67|56.27|58.81|56.41|58.88|56.48|58.56|56.16|0
1660049100000|2022-08-09 12:45:00|58.77|56.37|58.81|56.41|58.88|56.48|58.59|56.19|0
1660049400000|2022-08-09 12:50:00|58.84|56.44|58.73|56.33|59.06|56.66|58.7|56.3|0
1660049700000|2022-08-09 12:55:00|58.7|56.3|58.88|56.48|58.88|56.48|58.66|56.26|0
1660050000000|2022-08-09 13:00:00|58.89|56.49|58.77|56.37|59.13|56.73|58.71|56.31|0
1660050300000|2022-08-09 13:05:00|58.8|56.4|58.8|56.4|59.05|56.65|58.62|56.22|0
1660050600000|2022-08-09 13:10:00|58.76|56.36|59.01|56.61|59.08|56.68|58.69|56.29|0
1660050900000|2022-08-09 13:15:00|58.98|56.58|59.23|56.83|59.44|57.04|58.98|56.58|0
1660051200000|2022-08-09 13:20:00|59.26|56.86|58.72|56.32|59.28|56.88|58.72|56.32|0
1660051500000|2022-08-09 13:25:00|58.76|56.36|58.65|56.25|59.08|56.68|58.58|56.18|0
1660051800000|2022-08-09 13:30:00|58.72|56.32|59.15|56.75|59.62|57.22|58.01|55.61|0
1660052100000|2022-08-09 13:35:00|59.11|56.71|58.97|56.57|59.36|56.96|58.25|55.85|0
1660052400000|2022-08-09 13:40:00|58.86|56.46|58.39|55.99|59.04|56.64|58.11|55.71|0
1660052700000|2022-08-09 13:45:00|58.28|55.88|58.96|56.56|59.18|56.78|58.04|55.64|0
1660053000000|2022-08-09 13:50:00|59.03|56.63|60.05|57.65|60.19|57.79|58.57|56.17|0
1660053300000|2022-08-09 13:55:00|59.86|57.46|60.15|57.75|60.52|58.12|59.83|57.43|0
1660053600000|2022-08-09 14:00:00|60.3|57.9|60.61|58.21|60.78|58.38|59.48|57.08|0
1660053900000|2022-08-09 14:05:00|60.72|58.32|61.09|58.69|61.09|58.69|60.57|58.17|0
1660054200000|2022-08-09 14:10:00|61.15|58.75|60.39|57.99|61.16|58.76|60.17|57.77|0
1660054500000|2022-08-09 14:15:00|60.57|58.17|60.13|57.73|60.57|58.17|59.91|57.51|0
1660054800000|2022-08-09 14:20:00|60.11|57.71|60.9|58.5|60.97|58.57|59.77|57.37|0
1660055100000|2022-08-09 14:25:00|60.86|58.46|59.82|57.42|60.86|58.46|59.82|57.42|0
1660055400000|2022-08-09 14:30:00|59.83|57.43|59.43|57.03|60.2|57.8|59.29|56.89|0
1660055700000|2022-08-09 14:35:00|59.47|57.07|59.68|57.28|59.98|57.58|59.43|57.03|0
1660056000000|2022-08-09 14:40:00|59.65|57.25|59.7|57.3|60.05|57.65|59.47|57.07|0
1660056300000|2022-08-09 14:45:00|59.79|57.39|59.54|57.14|60.3|57.9|59.5|57.1|0
1660056600000|2022-08-09 14:50:00|59.57|57.17|60.04|57.64|60.04|57.64|59.14|56.74|0
1660056900000|2022-08-09 14:55:00|59.97|57.57|60.33|57.93|60.55|58.15|59.97|57.57|0
1660057200000|2022-08-09 15:00:00|60.29|57.89|61.7|59.3|61.7|59.3|60.29|57.89|0
1660057500000|2022-08-09 15:05:00|61.73|59.33|61.14|58.74|61.77|59.37|60.84|58.44|0
1660057800000|2022-08-09 15:10:00|61.17|58.77|59.81|57.41|61.25|58.85|59.81|57.41|0
1660058100000|2022-08-09 15:15:00|59.78|57.38|59.34|56.94|60|57.6|59.02|56.62|0
1660058400000|2022-08-09 15:20:00|59.31|56.91|59.41|57.01|59.49|57.09|59.05|56.65|0
1660058700000|2022-08-09 15:25:00|59.38|56.98|59.45|57.05|59.56|57.16|58.87|56.47|0
1660059000000|2022-08-09 15:30:00|59.41|57.01|59.88|57.48|59.99|57.59|59.34|56.94|0
1660059300000|2022-08-09 15:35:00|59.84|57.44|59.88|57.48|60.02|57.62|59.48|57.08|0
1660059600000|2022-08-09 15:40:00|59.91|57.51|59.91|57.51|59.95|57.55|59.37|56.97|0
1660059900000|2022-08-09 15:45:00|59.95|57.55|59.8|57.4|59.98|57.58|59.47|57.07|0
1660060200000|2022-08-09 15:50:00|59.84|57.44|59.72|57.32|60.49|58.09|59.54|57.14|0
1660060500000|2022-08-09 15:55:00|59.76|57.36|60.3|57.9|60.38|57.98|59.62|57.22|0
1660060800000|2022-08-09 16:00:00|60.34|57.94|60.23|57.83|60.78|58.38|60.09|57.69|0
1660061100000|2022-08-09 16:05:00|60.19|57.79|60.37|57.97|60.37|57.97|59.97|57.57|0
1660061400000|2022-08-09 16:10:00|60.34|57.94|60.66|58.26|60.7|58.3|60.23|57.83|0
1660061700000|2022-08-09 16:15:00|60.59|58.19|60.81|58.41|60.81|58.41|60.41|58.01|0
1660062000000|2022-08-09 16:20:00|60.77|58.37|61.1|58.7|61.21|58.81|60.51|58.11|0
1660062300000|2022-08-09 16:25:00|61.08|58.68|61.4|59|61.55|59.15|60.7|58.3|0
1660062600000|2022-08-09 16:30:00|61.43|59.03|61.32|58.92|61.51|59.11|61.1|58.7|0
1660062900000|2022-08-09 16:35:00|61.36|58.96|60.98|58.58|61.51|59.11|60.91|58.51|0
1660063200000|2022-08-09 16:40:00|61.02|58.62|61.17|58.77|61.39|58.99|61.02|58.62|0
1660063500000|2022-08-09 16:45:00|61.24|58.84|61.24|58.84|61.58|59.18|61.09|58.69|0
1660063800000|2022-08-09 16:50:00|61.2|58.8|61.31|58.91|61.57|59.17|61.17|58.77|0
1660064100000|2022-08-09 16:55:00|61.27|58.87|60.94|58.54|61.42|59.02|60.94|58.54|0
1660064400000|2022-08-09 17:00:00|60.9|58.5|60.68|58.28|60.9|58.5|60.61|58.21|0
1660064700000|2022-08-09 17:05:00|60.72|58.32|61.05|58.65|61.42|59.02|60.53|58.13|0
1660065000000|2022-08-09 17:10:00|61.12|58.72|60.78|58.38|61.38|58.98|60.67|58.27|0
1660065300000|2022-08-09 17:15:00|60.75|58.35|60.6|58.2|60.93|58.53|60.34|57.94|0
1660065600000|2022-08-09 17:20:00|60.56|58.16|60.45|58.05|60.67|58.27|60.34|57.94|0
1660065900000|2022-08-09 17:25:00|60.49|58.09|60.48|58.08|60.78|58.38|60.38|57.98|0
1660066200000|2022-08-09 17:30:00|60.45|58.05|60.78|58.38|60.85|58.45|60.45|58.05|0
1660066500000|2022-08-09 17:35:00|60.74|58.34|61.14|58.74|61.18|58.78|60.74|58.34|0
1660066800000|2022-08-09 17:40:00|61.18|58.78|61.29|58.89|61.77|59.37|61.03|58.63|0
1660067100000|2022-08-09 17:45:00|61.33|58.93|61.03|58.63|61.66|59.26|60.99|58.59|0
1660067400000|2022-08-09 17:50:00|61.1|58.7|61.02|58.62|61.29|58.89|60.84|58.44|0
1660067700000|2022-08-09 17:55:00|60.99|58.59|59.2|56.8|60.99|58.59|58.91|56.51|0
1660068000000|2022-08-09 18:00:00|59.23|56.83|59.09|56.69|59.27|56.87|58.84|56.44|0
1660068300000|2022-08-09 18:05:00|59.12|56.72|59.09|56.69|59.2|56.8|58.83|56.43|0
1660068600000|2022-08-09 18:10:00|59.12|56.72|59.23|56.83|59.34|56.94|59.05|56.65|0
1660068900000|2022-08-09 18:15:00|59.26|56.86|60.21|57.81|60.32|57.92|59.23|56.83|0
1660069200000|2022-08-09 18:20:00|60.29|57.89|60.54|58.14|60.62|58.22|60.06|57.66|0
1660069500000|2022-08-09 18:25:00|60.5|58.1|60.61|58.21|60.73|58.33|60.32|57.92|0
1660069800000|2022-08-09 18:30:00|60.65|58.25|60.46|58.06|60.72|58.32|60.28|57.88|0
1660070100000|2022-08-09 18:35:00|60.43|58.03|60.24|57.84|60.65|58.25|60.17|57.77|0
1660070400000|2022-08-09 18:40:00|60.17|57.77|60.31|57.91|60.42|58.02|60.16|57.76|0
1660070700000|2022-08-09 18:45:00|60.24|57.84|59.76|57.36|60.24|57.84|59.69|57.29|0
1660071000000|2022-08-09 18:50:00|59.72|57.32|59.36|56.96|59.79|57.39|58.99|56.59|0
1660071300000|2022-08-09 18:55:00|59.32|56.92|59.54|57.14|59.54|57.14|58.99|56.59|0
1660071600000|2022-08-09 19:00:00|59.57|57.17|59.68|57.28|59.72|57.32|59.21|56.81|0
1660071900000|2022-08-09 19:05:00|59.64|57.24|59.49|57.09|59.86|57.46|59.42|57.02|0
1660072200000|2022-08-09 19:10:00|59.53|57.13|59.82|57.42|59.89|57.49|59.53|57.13|0
1660072500000|2022-08-09 19:15:00|59.78|57.38|59.24|56.84|59.82|57.42|59.2|56.8|0
1660072800000|2022-08-09 19:20:00|59.31|56.91|58.69|56.29|59.31|56.91|58.62|56.22|0
1660073100000|2022-08-09 19:25:00|58.66|56.26|58.83|56.43|58.91|56.51|58.51|56.11|0
1660073400000|2022-08-09 19:30:00|58.91|56.51|58.94|56.54|59.01|56.61|58.62|56.22|0
1660073700000|2022-08-09 19:35:00|58.9|56.5|58.97|56.57|59.15|56.75|58.76|56.36|0
1660074000000|2022-08-09 19:40:00|59.01|56.61|59.55|57.15|59.59|57.19|58.76|56.36|0
1660074300000|2022-08-09 19:45:00|59.52|57.12|59.33|56.93|59.84|57.44|59.29|56.89|0
1660074600000|2022-08-09 19:50:00|59.29|56.89|59.29|56.89|59.44|57.04|58.75|56.35|0
1660074900000|2022-08-09 19:55:00|59.26|56.86|58.93|56.53|59.69|57.29|58.93|56.53|0
1660075200000|2022-08-09 20:00:00|58.96|56.56|58.53|56.13|58.96|56.56|58.42|56.02|0
1660075500000|2022-08-09 20:05:00|58.39|55.99|58.64|56.24|58.71|56.31|58.39|55.99|0
1660075800000|2022-08-09 20:10:00|58.6|56.2|58.6|56.2|58.64|56.24|58.45|56.05|0
1660076100000|2022-08-09 20:15:00|58.56|56.16|58.94|56.14|59.05|56.25|58.56|55.96|0
1660076400000|2022-08-09 20:20:00|58.9|56.1|58.79|55.99|58.94|56.14|58.79|55.99|0
1660076700000|2022-08-09 20:25:00|58.81|56.01|58.75|55.95|58.86|56.06|58.75|55.95|0
1660077000000|2022-08-09 20:30:00|58.77|55.97|58.82|56.02|58.86|56.06|58.75|55.95|0
1660077300000|2022-08-09 20:35:00|58.79|55.99|58.71|55.91|58.82|56.02|58.71|55.91|0
1660077600000|2022-08-09 20:40:00|58.75|55.95|58.7|55.9|58.75|55.95|58.68|55.88|0
1660077900000|2022-08-09 20:45:00|58.71|55.91|58.67|55.87|58.82|56.02|58.64|55.84|0
1660078200000|2022-08-09 20:50:00|58.66|55.86|58.64|55.84|58.75|55.95|58.64|55.84|0
1660078500000|2022-08-09 20:55:00|58.6|55.8|58.51|55.71|58.64|55.84|58.49|55.69|0
1660078800000|2022-08-09 21:00:00|58.54|55.74|58.41|55.61|58.54|55.74|58.37|55.57|0
1660079100000|2022-08-09 21:05:00|58.38|55.58|58.44|55.64|58.44|55.64|58.37|55.57|0
1660079400000|2022-08-09 21:10:00|58.48|55.68|58.5|55.7|58.5|55.7|58.48|55.68|0
1660079700000|2022-08-09 21:15:00|58.49|55.69|58.51|55.71|58.52|55.72|58.49|55.69|0
1660080000000|2022-08-09 21:20:00|58.5|55.7|58.5|55.7|58.5|55.7|58.49|55.69|0
1660080300000|2022-08-09 21:25:00|58.51|55.71|58.55|55.75|58.55|55.75|58.51|55.71|0
1660080600000|2022-08-09 21:30:00|58.54|55.74|58.55|55.75|58.55|55.75|58.54|55.74|0
1660080900000|2022-08-09 21:35:00|58.56|55.76|58.54|55.74|58.56|55.76|58.54|55.74|0
1660081200000|2022-08-09 21:40:00|58.56|55.76|58.58|55.78|58.58|55.78|58.55|55.75|0
1660081500000|2022-08-09 21:45:00|58.56|55.76|58.56|55.76|58.58|55.78|58.54|55.74|0
1660081800000|2022-08-09 21:50:00|58.57|55.77|58.65|55.85|58.65|55.85|58.57|55.77|0
1660082100000|2022-08-09 21:55:00|58.64|55.84|58.62|55.82|58.64|55.84|58.58|55.78|0
1660082400000|2022-08-09 22:00:00|58.59|55.79|58.75|55.95|58.89|56.09|58.55|55.75|0
1660082700000|2022-08-09 22:05:00|58.71|55.91|58.78|55.98|58.82|56.02|58.68|55.88|0
1660083000000|2022-08-09 22:10:00|58.77|55.97|58.74|55.94|58.89|56.09|58.67|55.87|0
1660083300000|2022-08-09 22:15:00|58.71|55.91|58.6|55.8|58.74|55.94|58.56|55.76|0
1660083600000|2022-08-09 22:20:00|58.56|55.76|58.6|55.8|58.62|55.82|58.53|55.73|0
1660083900000|2022-08-09 22:25:00|58.56|55.76|58.54|55.74|58.67|55.87|58.52|55.72|0
1660084200000|2022-08-09 22:30:00|58.52|55.72|58.74|55.94|58.84|56.04|58.52|55.72|0
1660084500000|2022-08-09 22:35:00|58.75|55.95|58.84|56.04|58.88|56.08|58.74|55.94|0
1660084800000|2022-08-09 22:40:00|58.81|56.01|58.84|56.04|58.88|56.08|58.79|55.99|0
1660085100000|2022-08-09 22:45:00|58.8|56|58.77|55.97|58.8|56|58.73|55.93|0
1660085400000|2022-08-09 22:50:00|58.76|55.96|58.69|55.89|58.8|56|58.69|55.89|0
1660085700000|2022-08-09 22:55:00|58.66|55.86|58.8|56|58.8|56|58.65|55.85|0
1660086000000|2022-08-09 23:00:00|58.83|56.03|58.54|55.74|58.9|56.1|58.54|55.74|0
1660086300000|2022-08-09 23:05:00|58.56|55.76|58.61|55.81|58.65|55.85|58.54|55.74|0
1660086600000|2022-08-09 23:10:00|58.58|55.78|58.5|55.7|58.58|55.78|58.5|55.7|0
1660086900000|2022-08-09 23:15:00|58.52|55.72|58.59|55.79|58.61|55.81|58.5|55.7|0
1660087200000|2022-08-09 23:20:00|58.57|55.77|58.75|55.95|58.75|55.95|58.43|55.63|0
1660087500000|2022-08-09 23:25:00|58.73|55.93|58.71|55.91|58.78|55.98|58.64|55.84|0
1660087800000|2022-08-09 23:30:00|58.75|55.95|58.75|55.95|58.78|55.98|58.69|55.89|0
1660088100000|2022-08-09 23:35:00|58.71|55.91|58.74|55.94|58.78|55.98|58.71|55.91|0
1660088400000|2022-08-09 23:40:00|58.73|55.93|58.81|56.01|58.85|56.05|58.72|55.92|0
1660088700000|2022-08-09 23:45:00|58.78|55.98|58.67|55.87|58.81|56.01|58.63|55.83|0
1660089000000|2022-08-09 23:50:00|58.63|55.83|58.56|55.76|58.7|55.9|58.52|55.72|0
1660089300000|2022-08-09 23:55:00|58.59|55.79|58.48|55.68|58.7|55.9|58.45|55.65|0
1660089600000|2022-08-10 00:00:00|58.59|55.79|59.06|56.26|59.13|56.33|58.38|55.58|0
1660089900000|2022-08-10 00:05:00|59.09|56.29|59.42|56.62|59.71|56.91|59.09|56.29|0
1660090200000|2022-08-10 00:10:00|59.45|56.65|59.54|56.74|59.56|56.76|59.34|56.54|0
1660090500000|2022-08-10 00:15:00|59.52|56.72|59.45|56.65|59.63|56.83|59.34|56.54|0
1660090800000|2022-08-10 00:20:00|59.48|56.68|59.43|56.63|59.56|56.76|59.34|56.54|0
1660091100000|2022-08-10 00:25:00|59.41|56.61|59.61|56.81|59.61|56.81|59.41|56.61|0
1660091400000|2022-08-10 00:30:00|59.63|56.83|59.51|56.71|59.63|56.83|59.41|56.61|0
1660091700000|2022-08-10 00:35:00|59.55|56.75|59.48|56.68|59.62|56.82|59.44|56.64|0
1660092000000|2022-08-10 00:40:00|59.49|56.69|59.6|56.8|59.62|56.82|59.33|56.53|0
1660092300000|2022-08-10 00:45:00|59.62|56.82|59.62|56.82|59.69|56.89|59.58|56.78|0
1660092600000|2022-08-10 00:50:00|59.58|56.78|59.65|56.85|59.69|56.89|59.51|56.71|0
1660092900000|2022-08-10 00:55:00|59.63|56.83|59.68|56.88|59.69|56.89|59.5|56.7|0
1660093200000|2022-08-10 01:00:00|59.65|56.85|59.1|56.3|59.65|56.85|59.1|56.3|0
1660093500000|2022-08-10 01:05:00|59.14|56.34|59.01|56.21|59.17|56.37|58.96|56.16|0
1660093800000|2022-08-10 01:10:00|58.99|56.19|58.92|56.12|59.03|56.23|58.81|56.01|0
1660094100000|2022-08-10 01:15:00|58.88|56.08|58.74|55.94|58.99|56.19|58.7|55.9|0
1660094400000|2022-08-10 01:20:00|58.7|55.9|58.7|55.9|58.84|56.04|58.64|55.84|0
1660094700000|2022-08-10 01:25:00|58.66|55.86|58.77|55.97|58.84|56.04|58.59|55.79|0
1660095000000|2022-08-10 01:30:00|58.79|55.99|58.76|55.96|58.91|56.11|58.73|55.93|0
1660095300000|2022-08-10 01:35:00|58.78|55.98|58.58|55.78|58.78|55.98|58.58|55.78|0
1660095600000|2022-08-10 01:40:00|58.6|55.8|58.72|55.92|58.87|56.07|58.58|55.78|0
1660095900000|2022-08-10 01:45:00|58.69|55.89|58.69|55.89|58.8|56|58.65|55.85|0
1660096200000|2022-08-10 01:50:00|58.7|55.9|58.94|56.14|58.94|56.14|58.7|55.9|0
1660096500000|2022-08-10 01:55:00|58.9|56.1|59.04|56.24|59.08|56.28|58.83|56.03|0
1660096800000|2022-08-10 02:00:00|59.08|56.28|59.06|56.26|59.08|56.28|58.99|56.19|0
1660097100000|2022-08-10 02:05:00|59.08|56.28|58.93|56.13|59.15|56.35|58.89|56.09|0
1660097400000|2022-08-10 02:10:00|58.91|56.11|59.14|56.34|59.18|56.38|58.91|56.11|0
1660097700000|2022-08-10 02:15:00|59.18|56.38|59.23|56.43|59.29|56.49|59.14|56.34|0
1660098000000|2022-08-10 02:20:00|59.21|56.41|59.39|56.59|59.39|56.59|59.1|56.3|0
1660098300000|2022-08-10 02:25:00|59.43|56.63|59.19|56.39|59.54|56.74|59.17|56.37|0
1660098600000|2022-08-10 02:30:00|59.17|56.37|59.64|56.84|59.68|56.88|59.17|56.37|0
1660098900000|2022-08-10 02:35:00|59.66|56.86|59.42|56.62|59.66|56.86|59.42|56.62|0
1660099200000|2022-08-10 02:40:00|59.46|56.66|59.64|56.84|59.64|56.84|59.37|56.57|0
1660099500000|2022-08-10 02:45:00|59.6|56.8|59.53|56.73|59.75|56.95|59.53|56.73|0
1660099800000|2022-08-10 02:50:00|59.56|56.76|59.2|56.4|59.56|56.76|59.16|56.36|0
1660100100000|2022-08-10 02:55:00|59.23|56.43|59.27|56.47|59.3|56.5|59.16|56.36|0
1660100400000|2022-08-10 03:00:00|59.23|56.43|59.16|56.36|59.27|56.47|59.09|56.29|0
1660100700000|2022-08-10 03:05:00|59.19|56.39|59.23|56.43|59.23|56.43|59.16|56.36|0
1660101000000|2022-08-10 03:10:00|59.21|56.41|59.19|56.39|59.26|56.46|59.19|56.39|0
1660101300000|2022-08-10 03:15:00|59.23|56.43|59.26|56.46|59.26|56.46|59.19|56.39|0
1660101600000|2022-08-10 03:20:00|59.22|56.42|59.4|56.6|59.44|56.64|59.19|56.39|0
1660101900000|2022-08-10 03:25:00|59.37|56.57|59.4|56.6|59.44|56.64|59.37|56.57|0
1660102200000|2022-08-10 03:30:00|59.36|56.56|59.33|56.53|59.4|56.6|59.25|56.45|0
1660102500000|2022-08-10 03:35:00|59.29|56.49|59.25|56.45|59.36|56.56|59.25|56.45|0
1660102800000|2022-08-10 03:40:00|59.29|56.49|59.18|56.38|59.32|56.52|59.18|56.38|0
1660103100000|2022-08-10 03:45:00|59.14|56.34|59.17|56.37|59.25|56.45|59.1|56.3|0
1660103400000|2022-08-10 03:50:00|59.16|56.36|59.24|56.44|59.25|56.45|59.16|56.36|0
1660103700000|2022-08-10 03:55:00|59.28|56.48|59.46|56.66|59.52|56.72|59.24|56.44|0
1660104000000|2022-08-10 04:00:00|59.42|56.62|59.13|56.33|59.42|56.62|59.13|56.33|0
1660104300000|2022-08-10 04:05:00|59.17|56.37|59.24|56.44|59.24|56.44|59.15|56.35|0
1660104600000|2022-08-10 04:10:00|59.2|56.4|59.16|56.36|59.24|56.44|59.13|56.33|0
1660104900000|2022-08-10 04:15:00|59.18|56.38|59.23|56.43|59.27|56.47|59.18|56.38|0
1660105200000|2022-08-10 04:20:00|59.2|56.4|59.3|56.5|59.3|56.5|59.16|56.36|0
1660105500000|2022-08-10 04:25:00|59.27|56.47|59.26|56.46|59.34|56.54|59.26|56.46|0
1660105800000|2022-08-10 04:30:00|59.25|56.45|59.21|56.41|59.28|56.48|59.19|56.39|0
1660106100000|2022-08-10 04:35:00|59.23|56.43|59.15|56.35|59.23|56.43|59.12|56.32|0
1660106400000|2022-08-10 04:40:00|59.11|56.31|59.11|56.31|59.13|56.33|59.11|56.31|0
1660106700000|2022-08-10 04:45:00|59.04|56.24|59.11|56.31|59.11|56.31|59.04|56.24|0
1660107000000|2022-08-10 04:50:00|59.13|56.33|59.15|56.35|59.18|56.38|59.11|56.31|0
1660107300000|2022-08-10 04:55:00|59.18|56.38|59.14|56.34|59.22|56.42|59.14|56.34|0
1660107600000|2022-08-10 05:00:00|59.18|56.38|59.32|56.52|59.32|56.52|59.11|56.31|0
1660107900000|2022-08-10 05:05:00|59.29|56.49|59.28|56.48|59.36|56.56|59.25|56.45|0
1660108200000|2022-08-10 05:10:00|59.3|56.5|59.3|56.5|59.32|56.52|59.25|56.45|0
1660108500000|2022-08-10 05:15:00|59.32|56.52|59.44|56.64|59.46|56.66|59.28|56.48|0
1660108800000|2022-08-10 05:20:00|59.46|56.66|59.46|56.66|59.5|56.7|59.42|56.62|0
1660109100000|2022-08-10 05:25:00|59.49|56.69|59.46|56.66|59.49|56.69|59.44|56.64|0
1660109400000|2022-08-10 05:30:00|59.42|56.62|59.38|56.58|59.42|56.62|59.31|56.51|0
1660109700000|2022-08-10 05:35:00|59.36|56.56|59.56|56.76|59.56|56.76|59.34|56.54|0
1660110000000|2022-08-10 05:40:00|59.54|56.74|59.56|56.76|59.6|56.8|59.52|56.72|0
1660110300000|2022-08-10 05:45:00|59.59|56.79|59.7|56.9|59.78|56.98|59.59|56.79|0
1660110600000|2022-08-10 05:50:00|59.68|56.88|59.83|57.03|59.85|57.05|59.68|56.88|0
1660110900000|2022-08-10 05:55:00|59.85|57.05|59.84|57.04|59.85|57.05|59.77|56.97|0
1660111200000|2022-08-10 06:00:00|59.88|57.08|60.28|57.48|60.28|57.48|59.88|57.08|0
1660111500000|2022-08-10 06:05:00|60.26|57.46|60.17|57.37|60.28|57.48|59.95|57.15|0
1660111800000|2022-08-10 06:10:00|60.13|57.33|60.02|57.22|60.24|57.44|59.91|57.11|0
1660112100000|2022-08-10 06:15:00|59.98|57.18|59.89|57.09|60.17|57.37|59.89|57.09|0
1660112400000|2022-08-10 06:20:00|59.91|57.11|60.07|57.27|60.09|57.29|59.8|57|0
1660112700000|2022-08-10 06:25:00|60.05|57.25|60.31|57.51|60.31|57.51|60.05|57.25|0
1660113000000|2022-08-10 06:30:00|60.27|57.47|60.23|57.43|60.27|57.47|60.01|57.21|0
1660113300000|2022-08-10 06:35:00|60.19|57.39|59.79|56.99|60.19|57.39|59.75|56.95|0
1660113600000|2022-08-10 06:40:00|59.83|57.03|59.64|56.84|59.86|57.06|59.64|56.84|0
1660113900000|2022-08-10 06:45:00|59.68|56.88|59.64|56.84|59.71|56.91|59.59|56.79|0
1660114200000|2022-08-10 06:50:00|59.6|56.8|59.58|56.78|59.71|56.91|59.56|56.76|0
1660114500000|2022-08-10 06:55:00|59.56|56.76|59.63|56.83|59.64|56.84|59.49|56.69|0
1660114800000|2022-08-10 07:00:00|59.69|56.89|60.49|57.69|60.64|57.84|59.56|56.76|0
1660115100000|2022-08-10 07:05:00|60.27|57.87|60.66|58.26|60.95|58.55|60|57.6|0
1660115400000|2022-08-10 07:10:00|60.69|58.29|60.07|57.67|60.77|58.37|59.92|57.52|0
1660115700000|2022-08-10 07:15:00|60.03|57.63|59.88|57.48|60.07|57.67|59.74|57.34|0
1660116000000|2022-08-10 07:20:00|59.84|57.44|59.81|57.41|59.84|57.44|59.59|57.19|0
1660116300000|2022-08-10 07:25:00|59.79|57.39|59.48|57.08|59.88|57.48|59.37|56.97|0
1660116600000|2022-08-10 07:30:00|59.46|57.06|59.29|56.89|59.46|57.06|59.08|56.68|0
1660116900000|2022-08-10 07:35:00|59.26|56.86|59.4|57|59.44|57.04|59.11|56.71|0
1660117200000|2022-08-10 07:40:00|59.42|57.02|59.49|57.09|59.54|57.14|59.33|56.93|0
1660117500000|2022-08-10 07:45:00|59.43|57.03|59.03|56.63|59.51|57.11|59.03|56.63|0
1660117800000|2022-08-10 07:50:00|58.98|56.58|58.87|56.47|59.07|56.67|58.71|56.31|0
1660118100000|2022-08-10 07:55:00|58.89|56.49|60.45|58.05|60.45|58.05|58.81|56.41|0
1660118400000|2022-08-10 08:00:00|60.52|58.12|60.32|57.92|60.63|58.23|60.23|57.83|0
1660118700000|2022-08-10 08:05:00|60.33|57.93|60.3|57.9|60.44|58.04|60.15|57.75|0
1660119000000|2022-08-10 08:10:00|60.26|57.86|60.15|57.75|60.26|57.86|60.08|57.68|0
1660119300000|2022-08-10 08:15:00|60.11|57.71|60.36|57.96|60.36|57.96|60.09|57.69|0
1660119600000|2022-08-10 08:20:00|60.33|57.93|59.82|57.42|60.38|57.98|59.78|57.38|0
1660119900000|2022-08-10 08:25:00|59.89|57.49|59.71|57.31|60|57.6|59.71|57.31|0
1660120200000|2022-08-10 08:30:00|59.53|57.13|59.71|57.31|59.93|57.53|59.27|56.87|0
1660120500000|2022-08-10 08:35:00|59.64|57.24|59.89|57.49|59.92|57.52|59.56|57.16|0
1660120800000|2022-08-10 08:40:00|59.87|57.47|59.35|56.95|59.87|57.47|59.06|56.66|0
1660121100000|2022-08-10 08:45:00|59.36|56.96|59.27|56.87|59.44|57.04|59.2|56.8|0
1660121400000|2022-08-10 08:50:00|59.24|56.84|59.3|56.9|59.38|56.98|59.23|56.83|0
1660121700000|2022-08-10 08:55:00|59.27|56.87|59.45|57.05|59.52|57.12|59.23|56.83|0
1660122000000|2022-08-10 09:00:00|59.41|57.01|59.23|56.83|59.62|57.22|59.16|56.76|0
1660122300000|2022-08-10 09:05:00|59.19|56.79|59.62|57.22|59.68|57.28|59.19|56.79|0
1660122600000|2022-08-10 09:10:00|59.6|57.2|59.55|57.15|59.62|57.22|59.44|57.04|0
1660122900000|2022-08-10 09:15:00|59.58|57.18|59.58|57.18|59.64|57.24|59.51|57.11|0
1660123200000|2022-08-10 09:20:00|59.62|57.22|59.72|57.32|59.72|57.32|59.61|57.21|0
1660123500000|2022-08-10 09:25:00|59.76|57.36|59.76|57.36|59.87|57.47|59.68|57.28|0
1660123800000|2022-08-10 09:30:00|59.77|57.37|59.79|57.39|59.86|57.46|59.72|57.32|0
1660124100000|2022-08-10 09:35:00|59.75|57.35|59.9|57.5|59.93|57.53|59.75|57.35|0
1660124400000|2022-08-10 09:40:00|59.86|57.46|59.86|57.46|59.93|57.53|59.75|57.35|0
1660124700000|2022-08-10 09:45:00|59.82|57.42|59.93|57.53|59.93|57.53|59.78|57.38|0
1660125000000|2022-08-10 09:50:00|59.91|57.51|60|57.6|60.14|57.74|59.91|57.51|0
1660125300000|2022-08-10 09:55:00|59.96|57.56|59.74|57.34|60|57.6|59.74|57.34|0
1660125600000|2022-08-10 10:00:00|59.76|57.36|59.98|57.58|60.03|57.63|59.74|57.34|0
1660125900000|2022-08-10 10:05:00|59.96|57.56|60.03|57.63|60.1|57.7|59.96|57.56|0
1660126200000|2022-08-10 10:10:00|60.06|57.66|59.88|57.48|60.1|57.7|59.88|57.48|0
1660126500000|2022-08-10 10:15:00|59.92|57.52|59.84|57.44|59.92|57.52|59.59|57.19|0
1660126800000|2022-08-10 10:20:00|59.81|57.41|59.88|57.48|60|57.6|59.81|57.41|0
1660127100000|2022-08-10 10:25:00|59.84|57.44|59.8|57.4|59.87|57.47|59.69|57.29|0
1660127400000|2022-08-10 10:30:00|59.78|57.38|59.94|57.54|60.02|57.62|59.78|57.38|0
1660127700000|2022-08-10 10:35:00|59.96|57.56|59.98|57.58|60.01|57.61|59.89|57.49|0
1660128000000|2022-08-10 10:40:00|60|57.6|60.19|57.79|60.19|57.79|59.94|57.54|0
1660128300000|2022-08-10 10:45:00|60.21|57.81|60.34|57.94|60.35|57.95|60.12|57.72|0
1660128600000|2022-08-10 10:50:00|60.3|57.9|60.19|57.79|60.33|57.93|60.12|57.72|0
1660128900000|2022-08-10 10:55:00|60.15|57.75|60|57.6|60.15|57.75|59.86|57.46|0
1660129200000|2022-08-10 11:00:00|59.97|57.57|59.79|57.39|60.15|57.75|59.77|57.37|0
1660129500000|2022-08-10 11:05:00|59.82|57.42|59.67|57.27|59.82|57.42|59.6|57.2|0
1660129800000|2022-08-10 11:10:00|59.64|57.24|59.85|57.45|59.85|57.45|59.6|57.2|0
1660130100000|2022-08-10 11:15:00|59.82|57.42|59.81|57.41|59.96|57.56|59.78|57.38|0
1660130400000|2022-08-10 11:20:00|59.85|57.45|59.67|57.27|59.92|57.52|59.6|57.2|0
1660130700000|2022-08-10 11:25:00|59.63|57.23|59.85|57.45|59.85|57.45|59.63|57.23|0
1660131000000|2022-08-10 11:30:00|59.83|57.43|59.56|57.16|59.88|57.48|59.52|57.12|0
1660131300000|2022-08-10 11:35:00|59.59|57.19|59.7|57.3|59.74|57.34|59.55|57.15|0
1660131600000|2022-08-10 11:40:00|59.73|57.33|59.62|57.22|59.77|57.37|59.59|57.19|0
1660131900000|2022-08-10 11:45:00|59.59|57.19|59.66|57.26|59.77|57.37|59.59|57.19|0
1660132200000|2022-08-10 11:50:00|59.62|57.22|59.65|57.25|59.69|57.29|59.48|57.08|0
1660132500000|2022-08-10 11:55:00|59.62|57.22|59.33|56.93|59.62|57.22|59.29|56.89|0
1660132800000|2022-08-10 12:00:00|59.29|56.89|59.26|56.86|59.44|57.04|59.22|56.82|0
1660133100000|2022-08-10 12:05:00|59.22|56.82|59.07|56.67|59.26|56.86|58.79|56.39|0
1660133400000|2022-08-10 12:10:00|59.04|56.64|58.89|56.49|59.04|56.64|58.82|56.42|0
1660133700000|2022-08-10 12:15:00|58.86|56.46|59|56.6|59.21|56.81|58.86|56.46|0
1660134000000|2022-08-10 12:20:00|59.03|56.63|59.35|56.95|59.35|56.95|58.89|56.49|0
1660134300000|2022-08-10 12:25:00|59.28|56.88|58.98|56.58|59.43|57.03|58.41|56.01|0
1660134600000|2022-08-10 12:30:00|59.14|56.74|52.19|49.79|59.14|56.74|51.09|48.69|0
1660134900000|2022-08-10 12:35:00|52.14|49.74|51.26|48.86|55.3|52.9|51.24|48.84|0
1660135200000|2022-08-10 12:40:00|51.24|48.84|51.11|48.71|51.33|48.93|50.55|48.15|0
1660135500000|2022-08-10 12:45:00|51.08|48.68|50.77|48.37|51.33|48.93|50.42|48.02|0
1660135800000|2022-08-10 12:50:00|50.78|48.38|51.2|48.8|51.23|48.83|50.77|48.37|0
1660136100000|2022-08-10 12:55:00|51.11|48.71|51.52|49.12|51.64|49.24|50.98|48.58|0
1660136400000|2022-08-10 13:00:00|51.58|49.18|51.29|48.89|51.74|49.34|51.17|48.77|0
1660136700000|2022-08-10 13:05:00|51.36|48.96|51.29|48.89|51.51|49.11|51.23|48.83|0
1660137000000|2022-08-10 13:10:00|51.32|48.92|51.89|49.49|51.95|49.55|51.32|48.92|0
1660137300000|2022-08-10 13:15:00|51.86|49.46|51.32|48.92|51.86|49.46|51.16|48.76|0
1660137600000|2022-08-10 13:20:00|51.35|48.95|51.44|49.04|51.57|49.17|51.19|48.79|0
1660137900000|2022-08-10 13:25:00|51.41|49.01|50.84|48.44|51.54|49.14|50.56|48.16|0
1660138200000|2022-08-10 13:30:00|50.72|48.32|51.88|49.48|51.96|49.56|50.72|48.32|0
1660138500000|2022-08-10 13:35:00|51.85|49.45|52.55|50.15|52.55|50.15|51.66|49.26|0
1660138800000|2022-08-10 13:40:00|52.42|50.02|51.4|49|52.62|50.22|51.21|48.81|0
1660139100000|2022-08-10 13:45:00|51.31|48.91|50.59|48.19|51.34|48.94|50.59|48.19|0
1660139400000|2022-08-10 13:50:00|50.65|48.25|51.68|49.28|51.72|49.32|50.55|48.15|0
1660139700000|2022-08-10 13:55:00|51.65|49.25|51.33|48.93|51.94|49.54|51.18|48.78|0
1660140000000|2022-08-10 14:00:00|51.43|49.03|51.11|48.71|51.71|49.31|50.86|48.46|0
1660140300000|2022-08-10 14:05:00|51.08|48.68|50.08|47.68|51.43|49.03|50.02|47.62|0
1660140600000|2022-08-10 14:10:00|50.05|47.65|50.83|48.43|51.05|48.65|49.86|47.46|0
1660140900000|2022-08-10 14:15:00|50.86|48.46|51.43|49.03|51.46|49.06|50.67|48.27|0
1660141200000|2022-08-10 14:20:00|51.49|49.09|51.43|49.03|52.17|49.77|51.24|48.84|0
1660141500000|2022-08-10 14:25:00|51.4|49|50.9|48.5|51.4|49|50.89|48.49|0
1660141800000|2022-08-10 14:30:00|50.98|48.58|50.35|47.95|51.14|48.74|50.32|47.92|0
1660142100000|2022-08-10 14:35:00|50.32|47.92|50.35|47.95|50.44|48.04|50.13|47.73|0
1660142400000|2022-08-10 14:40:00|50.32|47.92|49.85|47.45|50.38|47.98|49.7|47.3|0
1660142700000|2022-08-10 14:45:00|49.82|47.42|49.94|47.54|50.03|47.63|49.6|47.2|0
1660143000000|2022-08-10 14:50:00|49.88|47.48|49.81|47.41|49.94|47.54|49.57|47.17|0
1660143300000|2022-08-10 14:55:00|49.8|47.4|49.57|47.17|49.85|47.45|49.5|47.1|0
1660143600000|2022-08-10 15:00:00|49.5|47.1|48.38|45.98|49.5|47.1|48.38|45.98|0
1660143900000|2022-08-10 15:05:00|48.35|45.95|48.43|46.03|48.62|46.22|48.05|45.65|0
1660144200000|2022-08-10 15:10:00|48.4|46|48.95|46.55|49.28|46.88|48.4|46|0
1660144500000|2022-08-10 15:15:00|48.92|46.52|49.69|47.29|49.78|47.38|48.86|46.46|0
1660144800000|2022-08-10 15:20:00|49.66|47.26|48.65|46.25|49.66|47.26|48.62|46.22|0
1660145100000|2022-08-10 15:25:00|48.68|46.28|48.86|46.46|48.92|46.52|48.62|46.22|0
1660145400000|2022-08-10 15:30:00|48.8|46.4|47.56|45.16|48.83|46.43|47.23|44.83|0
1660145700000|2022-08-10 15:35:00|47.59|45.19|47.89|45.49|48.07|45.67|47.53|45.13|0
1660146000000|2022-08-10 15:40:00|47.92|45.52|47.62|45.22|47.95|45.55|47.53|45.13|0
1660146300000|2022-08-10 15:45:00|47.65|45.25|47.47|45.07|47.89|45.49|47.38|44.98|0
1660146600000|2022-08-10 15:50:00|47.5|45.1|47.34|44.94|47.83|45.43|47.29|44.89|0
1660146900000|2022-08-10 15:55:00|47.32|44.92|47.25|44.85|47.43|45.03|47.19|44.79|0
1660147200000|2022-08-10 16:00:00|47.28|44.88|47.31|44.91|47.4|45|47.05|44.65|0
1660147500000|2022-08-10 16:05:00|47.34|44.94|47.64|45.24|47.85|45.45|47.34|44.94|0
1660147800000|2022-08-10 16:10:00|47.61|45.21|47.76|45.36|47.76|45.36|47.52|45.12|0
1660148100000|2022-08-10 16:15:00|47.79|45.39|48.45|46.05|48.45|46.05|47.7|45.3|0
1660148400000|2022-08-10 16:20:00|48.51|46.11|48.48|46.08|48.79|46.39|48.39|45.99|0
1660148700000|2022-08-10 16:25:00|48.45|46.05|48.23|45.83|48.69|46.29|48.17|45.77|0
1660149000000|2022-08-10 16:30:00|48.2|45.8|48.1|45.7|48.35|45.95|48.02|45.62|0
1660149300000|2022-08-10 16:35:00|48.08|45.68|48.02|45.62|48.14|45.74|47.9|45.5|0
1660149600000|2022-08-10 16:40:00|47.99|45.59|47.99|45.59|48.23|45.83|47.87|45.47|0
1660149900000|2022-08-10 16:45:00|47.96|45.56|48.13|45.73|48.32|45.92|47.92|45.52|0
1660150200000|2022-08-10 16:50:00|48.16|45.76|47.95|45.55|48.35|45.95|47.89|45.49|0
1660150500000|2022-08-10 16:55:00|47.92|45.52|47.89|45.49|48.13|45.73|47.86|45.46|0
1660150800000|2022-08-10 17:00:00|47.86|45.46|48.19|45.79|48.31|45.91|47.86|45.46|0
1660151100000|2022-08-10 17:05:00|48.22|45.82|47.85|45.45|48.28|45.88|47.82|45.42|0
1660151400000|2022-08-10 17:10:00|47.82|45.42|47.61|45.21|47.82|45.42|47.55|45.15|0
1660151700000|2022-08-10 17:15:00|47.58|45.18|47.52|45.12|47.7|45.3|47.43|45.03|0
1660152000000|2022-08-10 17:20:00|47.55|45.15|47.37|44.97|47.76|45.36|47.37|44.97|0
1660152300000|2022-08-10 17:25:00|47.43|45.03|47.91|45.51|47.94|45.54|47.37|44.97|0
1660152600000|2022-08-10 17:30:00|47.94|45.54|47.91|45.51|48.24|45.84|47.7|45.3|0
1660152900000|2022-08-10 17:35:00|47.88|45.48|47.66|45.26|47.99|45.59|47.66|45.26|0
1660153200000|2022-08-10 17:40:00|47.69|45.29|47.45|45.05|47.75|45.35|47.45|45.05|0
1660153500000|2022-08-10 17:45:00|47.42|45.02|47.06|44.66|47.51|45.11|47.06|44.66|0
1660153800000|2022-08-10 17:50:00|47.03|44.63|47.09|44.69|47.24|44.84|47|44.6|0
1660154100000|2022-08-10 17:55:00|47.06|44.66|47.42|45.02|47.6|45.2|47.03|44.63|0
1660154400000|2022-08-10 18:00:00|47.39|44.99|47.2|44.8|47.62|45.22|47.2|44.8|0
1660154700000|2022-08-10 18:05:00|47.23|44.83|47.44|45.04|47.56|45.16|47.17|44.77|0
1660155000000|2022-08-10 18:10:00|47.47|45.07|47.8|45.4|47.8|45.4|47.35|44.95|0
1660155300000|2022-08-10 18:15:00|47.77|45.37|47.77|45.37|47.83|45.43|47.59|45.19|0
1660155600000|2022-08-10 18:20:00|47.8|45.4|47.76|45.36|47.83|45.43|47.59|45.19|0
1660155900000|2022-08-10 18:25:00|47.73|45.33|47.76|45.36|47.82|45.42|47.61|45.21|0
1660156200000|2022-08-10 18:30:00|47.73|45.33|47.76|45.36|48.12|45.72|47.7|45.3|0
1660156500000|2022-08-10 18:35:00|47.75|45.35|47.76|45.36|47.88|45.48|47.55|45.15|0
1660156800000|2022-08-10 18:40:00|47.73|45.33|47.67|45.27|47.79|45.39|47.55|45.15|0
1660157100000|2022-08-10 18:45:00|47.64|45.24|48.21|45.81|48.21|45.81|47.61|45.21|0
1660157400000|2022-08-10 18:50:00|48.3|45.9|47.73|45.33|48.3|45.9|47.67|45.27|0
1660157700000|2022-08-10 18:55:00|47.76|45.36|48|45.6|48.07|45.67|47.64|45.24|0
1660158000000|2022-08-10 19:00:00|48.07|45.67|47.14|44.74|48.19|45.79|47.14|44.74|0
1660158300000|2022-08-10 19:05:00|47.11|44.71|47.44|45.04|47.56|45.16|47.08|44.68|0
1660158600000|2022-08-10 19:10:00|47.47|45.07|47.08|44.68|47.47|45.07|46.99|44.59|0
1660158900000|2022-08-10 19:15:00|47.05|44.65|46.92|44.52|47.29|44.89|46.87|44.47|0
1660159200000|2022-08-10 19:20:00|46.89|44.49|46.63|44.23|46.98|44.58|46.6|44.2|0
1660159500000|2022-08-10 19:25:00|46.65|44.25|46.5|44.1|46.74|44.34|46.42|44.02|0
1660159800000|2022-08-10 19:30:00|46.59|44.19|46.47|44.07|46.71|44.31|46.47|44.07|0
1660160100000|2022-08-10 19:35:00|46.5|44.1|45.97|43.57|46.5|44.1|45.91|43.51|0
1660160400000|2022-08-10 19:40:00|45.94|43.54|45.59|43.19|46.15|43.75|45.56|43.16|0
1660160700000|2022-08-10 19:45:00|45.65|43.25|45.91|43.51|46.06|43.66|45.59|43.19|0
1660161000000|2022-08-10 19:50:00|45.94|43.54|45.85|43.45|46.23|43.83|45.82|43.42|0
1660161300000|2022-08-10 19:55:00|45.83|43.43|46.18|43.78|46.56|44.16|45.67|43.27|0
1660161600000|2022-08-10 20:00:00|46.26|43.86|46.41|44.01|46.44|44.04|46.15|43.75|0
1660161900000|2022-08-10 20:05:00|46.44|44.04|46.41|44.01|46.47|44.07|46.35|43.95|0
1660162200000|2022-08-10 20:10:00|46.38|43.98|46.49|44.09|46.52|44.12|46.32|43.92|0
1660162500000|2022-08-10 20:15:00|46.66|43.86|46.43|43.63|46.66|43.86|46.4|43.6|0
1660162800000|2022-08-10 20:20:00|46.4|43.6|46.37|43.57|46.43|43.63|46.37|43.57|0
1660163100000|2022-08-10 20:25:00|46.39|43.59|46.28|43.48|46.39|43.59|46.28|43.48|0
1660163400000|2022-08-10 20:30:00|46.3|43.5|46.13|43.33|46.3|43.5|46.07|43.27|0
1660164000000|2022-08-10 20:40:00|46.15|43.35|46.15|43.35|46.18|43.38|46.09|43.29|0
1660164300000|2022-08-10 20:45:00|46.18|43.38|46.21|43.41|46.21|43.41|46.18|43.38|0
1660164600000|2022-08-10 20:50:00|46.24|43.44|46.24|43.44|46.24|43.44|46.24|43.44|0
1660164900000|2022-08-10 20:55:00|46.27|43.47|46.34|43.54|46.37|43.57|46.26|43.46|0
1660165200000|2022-08-10 21:00:00|46.35|43.55|46.32|43.52|46.37|43.57|46.32|43.52|0
1660165500000|2022-08-10 21:05:00|46.31|43.51|46.33|43.53|46.34|43.54|46.31|43.51|0
1660165800000|2022-08-10 21:10:00|46.32|43.52|46.33|43.53|46.34|43.54|46.32|43.52|0
1660166100000|2022-08-10 21:15:00|46.32|43.52|46.32|43.52|46.33|43.53|46.3|43.5|0
1660166400000|2022-08-10 21:20:00|46.33|43.53|46.32|43.52|46.34|43.54|46.32|43.52|0
1660166700000|2022-08-10 21:25:00|46.33|43.53|46.34|43.54|46.36|43.56|46.33|43.53|0
1660167000000|2022-08-10 21:30:00|46.37|43.57|46.41|43.61|46.41|43.61|46.37|43.57|0
1660167300000|2022-08-10 21:35:00|46.45|43.65|46.39|43.59|46.45|43.65|46.37|43.57|0
1660167600000|2022-08-10 21:40:00|46.4|43.6|46.39|43.59|46.4|43.6|46.39|43.59|0
1660167900000|2022-08-10 21:45:00|46.4|43.6|46.34|43.54|46.4|43.6|46.34|43.54|0
1660168200000|2022-08-10 21:50:00|46.38|43.58|46.37|43.57|46.39|43.59|46.37|43.57|0
1660168500000|2022-08-10 21:55:00|46.39|43.59|46.34|43.54|46.39|43.59|46.33|43.53|0
1660168800000|2022-08-10 22:00:00|46.31|43.51|46.47|43.67|46.59|43.79|46.31|43.51|0
1660169100000|2022-08-10 22:05:00|46.5|43.7|46.6|43.8|46.62|43.82|46.47|43.67|0
1660169400000|2022-08-10 22:10:00|46.62|43.82|46.62|43.82|46.71|43.91|46.59|43.79|0
1660169700000|2022-08-10 22:15:00|46.65|43.85|46.67|43.87|46.67|43.87|46.6|43.8|0
1660170000000|2022-08-10 22:20:00|46.69|43.89|46.55|43.75|46.69|43.89|46.52|43.72|0
1660170300000|2022-08-10 22:25:00|46.58|43.78|46.64|43.84|46.64|43.84|46.55|43.75|0
1660170600000|2022-08-10 22:30:00|46.67|43.87|46.67|43.87|46.7|43.9|46.64|43.84|0
1660170900000|2022-08-10 22:35:00|46.68|43.88|46.72|43.92|46.78|43.98|46.67|43.87|0
1660171200000|2022-08-10 22:40:00|46.71|43.91|46.65|43.85|46.75|43.95|46.58|43.78|0
1660171500000|2022-08-10 22:45:00|46.63|43.83|46.72|43.92|46.72|43.92|46.63|43.83|0
1660171800000|2022-08-10 22:50:00|46.71|43.91|46.69|43.89|46.72|43.92|46.69|43.89|0
1660172100000|2022-08-10 22:55:00|46.66|43.86|46.63|43.83|46.66|43.86|46.63|43.83|0
1660172400000|2022-08-10 23:00:00|46.66|43.86|46.42|43.62|46.66|43.86|46.36|43.56|0
1660172700000|2022-08-10 23:05:00|46.41|43.61|46.39|43.59|46.44|43.64|46.36|43.56|0
1660173000000|2022-08-10 23:10:00|46.36|43.56|46.36|43.56|46.42|43.62|46.33|43.53|0
1660173300000|2022-08-10 23:15:00|46.39|43.59|46.41|43.61|46.45|43.65|46.36|43.56|0
1660173600000|2022-08-10 23:20:00|46.44|43.64|46.44|43.64|46.5|43.7|46.38|43.58|0
1660173900000|2022-08-10 23:25:00|46.41|43.61|46.35|43.55|46.41|43.61|46.29|43.49|0
1660174200000|2022-08-10 23:30:00|46.38|43.58|46.35|43.55|46.38|43.58|46.29|43.49|0
1660174500000|2022-08-10 23:35:00|46.38|43.58|46.38|43.58|46.44|43.64|46.38|43.58|0
1660174800000|2022-08-10 23:40:00|46.35|43.55|46.29|43.49|46.38|43.58|46.26|43.46|0
1660175100000|2022-08-10 23:45:00|46.32|43.52|46.24|43.44|46.32|43.52|46.17|43.37|0
1660175400000|2022-08-10 23:50:00|46.23|43.43|46.05|43.25|46.23|43.43|46.02|43.22|0
1660175700000|2022-08-10 23:55:00|46.07|43.27|46.08|43.28|46.14|43.34|45.93|43.13|0
1660176000000|2022-08-11 00:00:00|46.05|43.25|45.99|43.19|46.08|43.28|45.96|43.16|0
1660176300000|2022-08-11 00:05:00|45.97|43.17|45.99|43.19|46.07|43.27|45.9|43.1|0
1660176600000|2022-08-11 00:10:00|45.96|43.16|45.84|43.04|45.99|43.19|45.72|42.92|0
1660176900000|2022-08-11 00:15:00|45.81|43.01|45.26|42.46|45.82|43.02|45.14|42.34|0
1660177200000|2022-08-11 00:20:00|45.17|42.37|45.26|42.46|45.37|42.57|45.17|42.37|0
1660177500000|2022-08-11 00:25:00|45.29|42.49|45.23|42.43|45.29|42.49|45.11|42.31|0
1660177800000|2022-08-11 00:30:00|45.24|42.44|45.37|42.57|45.4|42.6|45.2|42.4|0
1660178100000|2022-08-11 00:35:00|45.38|42.58|45.45|42.65|45.45|42.65|45.38|42.58|0
1660178400000|2022-08-11 00:40:00|45.48|42.68|45.28|42.48|45.51|42.71|45.22|42.42|0
1660178700000|2022-08-11 00:45:00|45.25|42.45|45.26|42.46|45.28|42.48|45.22|42.42|0
1660179000000|2022-08-11 00:50:00|45.28|42.48|45.13|42.33|45.54|42.74|45.13|42.33|0
1660179300000|2022-08-11 00:55:00|44.85|42.05|44.96|42.16|45.04|42.24|44.85|42.05|0
1660179600000|2022-08-11 01:00:00|44.97|42.17|45.06|42.26|45.1|42.3|44.97|42.17|0
1660179900000|2022-08-11 01:05:00|45.04|42.24|44.87|42.07|45.07|42.27|44.84|42.04|0
1660180200000|2022-08-11 01:10:00|44.85|42.05|44.7|41.9|44.88|42.08|44.64|41.84|0
1660180500000|2022-08-11 01:15:00|44.68|41.88|44.89|42.09|44.89|42.09|44.68|41.88|0
1660180800000|2022-08-11 01:20:00|44.92|42.12|45.25|42.45|45.38|42.58|44.89|42.09|0
1660181100000|2022-08-11 01:25:00|45.26|42.46|45.23|42.43|45.26|42.46|45.19|42.39|0
1660181400000|2022-08-11 01:30:00|45.26|42.46|45.6|42.8|45.66|42.86|45.23|42.43|0
1660181700000|2022-08-11 01:35:00|45.57|42.77|45.51|42.71|45.66|42.86|45.49|42.69|0
1660182000000|2022-08-11 01:40:00|45.54|42.74|45.6|42.8|45.63|42.83|45.43|42.63|0
1660182300000|2022-08-11 01:45:00|45.58|42.78|45.6|42.8|45.63|42.83|45.54|42.74|0
1660182600000|2022-08-11 01:50:00|45.62|42.82|45.62|42.82|45.67|42.87|45.57|42.77|0
1660182900000|2022-08-11 01:55:00|45.65|42.85|45.62|42.82|45.71|42.91|45.62|42.82|0
1660183200000|2022-08-11 02:00:00|45.64|42.84|45.69|42.89|45.71|42.91|45.62|42.82|0
1660183500000|2022-08-11 02:05:00|45.68|42.88|45.73|42.93|45.76|42.96|45.68|42.88|0
1660183800000|2022-08-11 02:10:00|45.75|42.95|45.7|42.9|45.75|42.95|45.62|42.82|0
1660184100000|2022-08-11 02:15:00|45.67|42.87|45.67|42.87|45.7|42.9|45.64|42.84|0
1660184400000|2022-08-11 02:20:00|45.64|42.84|45.53|42.73|45.7|42.9|45.53|42.73|0
1660184700000|2022-08-11 02:25:00|45.5|42.7|45.41|42.61|45.5|42.7|45.32|42.52|0
1660185000000|2022-08-11 02:30:00|45.38|42.58|45.38|42.58|45.44|42.64|45.32|42.52|0
1660185300000|2022-08-11 02:35:00|45.41|42.61|45.43|42.63|45.46|42.66|45.38|42.58|0
1660185600000|2022-08-11 02:40:00|45.46|42.66|45.75|42.95|45.78|42.98|45.46|42.66|0
1660185900000|2022-08-11 02:45:00|45.72|42.92|45.75|42.95|45.75|42.95|45.72|42.92|0
1660186200000|2022-08-11 02:50:00|45.76|42.96|45.74|42.94|45.8|43|45.74|42.94|0
1660186500000|2022-08-11 02:55:00|45.76|42.96|45.7|42.9|45.77|42.97|45.68|42.88|0
1660186800000|2022-08-11 03:00:00|45.68|42.88|45.68|42.88|45.7|42.9|45.64|42.84|0
1660187100000|2022-08-11 03:05:00|45.67|42.87|45.62|42.82|45.68|42.88|45.57|42.77|0
1660187400000|2022-08-11 03:10:00|45.65|42.85|45.39|42.59|45.65|42.85|45.39|42.59|0
1660187700000|2022-08-11 03:15:00|45.36|42.56|45.45|42.65|45.48|42.68|45.28|42.48|0
1660188000000|2022-08-11 03:20:00|45.48|42.68|45.44|42.64|45.5|42.7|45.42|42.62|0
1660188300000|2022-08-11 03:25:00|45.42|42.62|45.33|42.53|45.44|42.64|45.33|42.53|0
1660188600000|2022-08-11 03:30:00|45.34|42.54|45.31|42.51|45.38|42.58|45.31|42.51|0
1660188900000|2022-08-11 03:35:00|45.3|42.5|45.3|42.5|45.35|42.55|45.21|42.41|0
1660189200000|2022-08-11 03:40:00|45.32|42.52|45.24|42.44|45.32|42.52|45.24|42.44|0
1660189500000|2022-08-11 03:45:00|45.26|42.46|45.29|42.49|45.39|42.59|45.26|42.46|0
1660189800000|2022-08-11 03:50:00|45.26|42.46|45.18|42.38|45.29|42.49|45.15|42.35|0
1660190100000|2022-08-11 03:55:00|45.15|42.35|45.32|42.52|45.37|42.57|45.15|42.35|0
1660190400000|2022-08-11 04:00:00|45.34|42.54|45.34|42.54|45.37|42.57|45.29|42.49|0
1660190700000|2022-08-11 04:05:00|45.31|42.51|45.31|42.51|45.37|42.57|45.23|42.43|0
1660191000000|2022-08-11 04:10:00|45.33|42.53|45.4|42.6|45.4|42.6|45.31|42.51|0
1660191300000|2022-08-11 04:15:00|45.37|42.57|45.39|42.59|45.42|42.62|45.37|42.57|0
1660191600000|2022-08-11 04:20:00|45.42|42.62|45.41|42.61|45.42|42.62|45.39|42.59|0
1660191900000|2022-08-11 04:25:00|45.42|42.62|45.41|42.61|45.48|42.68|45.39|42.59|0
1660192200000|2022-08-11 04:30:00|45.42|42.62|45.3|42.5|45.42|42.62|45.27|42.47|0
1660192500000|2022-08-11 04:35:00|45.27|42.47|45.44|42.64|45.44|42.64|45.27|42.47|0
1660192800000|2022-08-11 04:40:00|45.43|42.63|45.53|42.73|45.53|42.73|45.43|42.63|0
1660193100000|2022-08-11 04:45:00|45.54|42.74|45.61|42.81|45.61|42.81|45.47|42.67|0
1660193400000|2022-08-11 04:50:00|45.64|42.84|45.55|42.75|45.64|42.84|45.55|42.75|0
1660193700000|2022-08-11 04:55:00|45.54|42.74|45.64|42.84|45.64|42.84|45.54|42.74|0
1660194000000|2022-08-11 05:00:00|45.67|42.87|45.58|42.78|45.7|42.9|45.58|42.78|0
1660194300000|2022-08-11 05:05:00|45.56|42.76|45.55|42.75|45.58|42.78|45.46|42.66|0
1660194600000|2022-08-11 05:10:00|45.58|42.78|45.66|42.86|45.66|42.86|45.52|42.72|0
1660194900000|2022-08-11 05:15:00|45.65|42.85|45.62|42.82|45.66|42.86|45.6|42.8|0
1660195200000|2022-08-11 05:20:00|45.6|42.8|45.51|42.71|45.66|42.86|45.51|42.71|0
1660195500000|2022-08-11 05:25:00|45.46|42.66|45.5|42.7|45.63|42.83|45.46|42.66|0
1660195800000|2022-08-11 05:30:00|45.48|42.68|45.45|42.65|45.51|42.71|45.4|42.6|0
1660196100000|2022-08-11 05:35:00|45.42|42.62|45.36|42.56|45.48|42.68|45.34|42.54|0
1660196400000|2022-08-11 05:40:00|45.35|42.55|45.36|42.56|45.45|42.65|45.32|42.52|0
1660196700000|2022-08-11 05:45:00|45.33|42.53|45.35|42.55|45.39|42.59|45.27|42.47|0
1660197000000|2022-08-11 05:50:00|45.33|42.53|45.53|42.73|45.53|42.73|45.33|42.53|0
1660197300000|2022-08-11 05:55:00|45.56|42.76|45.38|42.58|45.56|42.76|45.38|42.58|0
1660197600000|2022-08-11 06:00:00|45.33|42.53|45.73|42.93|45.79|42.99|45.26|42.46|0
1660197900000|2022-08-11 06:05:00|45.76|42.96|45.61|42.81|45.84|43.04|45.57|42.77|0
1660198200000|2022-08-11 06:10:00|45.58|42.78|45.55|42.75|45.61|42.81|45.49|42.69|0
1660198500000|2022-08-11 06:15:00|45.58|42.78|45.26|42.46|45.61|42.81|45.23|42.43|0
1660198800000|2022-08-11 06:20:00|45.29|42.49|45.03|42.23|46.08|43.28|44.98|42.18|0
1660199100000|2022-08-11 06:25:00|45.06|42.26|45.17|42.37|45.26|42.46|45.02|42.22|0
1660199400000|2022-08-11 06:30:00|45.14|42.34|45.17|42.37|45.17|42.37|45.03|42.23|0
1660199700000|2022-08-11 06:35:00|45.14|42.34|44.52|41.72|45.14|42.34|44.49|41.69|0
1660200000000|2022-08-11 06:40:00|44.54|41.74|44.61|41.81|44.71|41.91|44.46|41.66|0
1660200300000|2022-08-11 06:45:00|44.6|41.8|44.57|41.77|44.66|41.86|44.49|41.69|0
1660200600000|2022-08-11 06:50:00|44.51|41.71|44.4|41.6|44.54|41.74|44.2|41.4|0
1660200900000|2022-08-11 06:55:00|44.45|41.65|44.71|41.91|44.74|41.94|44.45|41.65|0
1660201200000|2022-08-11 07:00:00|44.74|41.94|45.19|42.39|45.22|42.42|44.71|41.91|0
1660201500000|2022-08-11 07:05:00|45|42.6|44.96|42.56|45.07|42.67|44.84|42.44|0
1660201800000|2022-08-11 07:10:00|44.99|42.59|44.61|42.21|45.06|42.66|44.61|42.21|0
1660202100000|2022-08-11 07:15:00|44.63|42.23|44.73|42.33|44.75|42.35|44.5|42.1|0
1660202400000|2022-08-11 07:20:00|44.75|42.35|44.67|42.27|44.75|42.35|44.58|42.18|0
1660202700000|2022-08-11 07:25:00|44.72|42.32|45.21|42.81|45.21|42.81|44.64|42.24|0
1660203000000|2022-08-11 07:30:00|45.18|42.78|45.12|42.72|45.32|42.92|44.95|42.55|0
1660203300000|2022-08-11 07:35:00|45.09|42.69|45.2|42.8|45.32|42.92|45.09|42.69|0
1660203600000|2022-08-11 07:40:00|45.23|42.83|45.32|42.92|45.49|43.09|45.17|42.77|0
1660203900000|2022-08-11 07:45:00|45.35|42.95|45.43|43.03|45.49|43.09|45.26|42.86|0
1660204200000|2022-08-11 07:50:00|45.46|43.06|45.37|42.97|45.63|43.23|45.34|42.94|0
1660204500000|2022-08-11 07:55:00|45.4|43|45.27|42.87|45.4|43|45.2|42.8|0
1660204800000|2022-08-11 08:00:00|45.28|42.88|45.63|43.23|45.63|43.23|45.28|42.88|0
1660205100000|2022-08-11 08:05:00|45.71|43.31|45.62|43.22|45.77|43.37|45.54|43.14|0
1660205400000|2022-08-11 08:10:00|45.6|43.2|45.56|43.16|45.62|43.22|45.48|43.08|0
1660205700000|2022-08-11 08:15:00|45.59|43.19|45.36|42.96|45.59|43.19|45.33|42.93|0
1660206000000|2022-08-11 08:20:00|45.33|42.93|45.62|43.22|45.65|43.25|45.33|42.93|0
1660206300000|2022-08-11 08:25:00|45.59|43.19|45.79|43.39|45.81|43.41|45.59|43.19|0
1660206600000|2022-08-11 08:30:00|45.76|43.36|45.67|43.27|45.94|43.54|45.56|43.16|0
1660206900000|2022-08-11 08:35:00|45.64|43.24|45.72|43.32|45.73|43.33|45.5|43.1|0
1660207200000|2022-08-11 08:40:00|45.7|43.3|45.64|43.24|45.79|43.39|45.55|43.15|0
1660207500000|2022-08-11 08:45:00|45.67|43.27|45.78|43.38|45.84|43.44|45.64|43.24|0
1660207800000|2022-08-11 08:50:00|45.81|43.41|45.84|43.44|46.1|43.7|45.78|43.38|0
1660208100000|2022-08-11 08:55:00|45.87|43.47|45.46|43.06|45.9|43.5|45.43|43.03|0
1660208400000|2022-08-11 09:00:00|45.43|43.03|45.34|42.94|45.45|43.05|45.26|42.86|0
1660208700000|2022-08-11 09:05:00|45.36|42.96|45.75|43.35|45.78|43.38|45.29|42.89|0
1660209000000|2022-08-11 09:10:00|45.76|43.36|45.72|43.32|45.79|43.39|45.57|43.17|0
1660209300000|2022-08-11 09:15:00|45.76|43.36|45.63|43.23|45.8|43.4|45.51|43.11|0
1660209600000|2022-08-11 09:20:00|45.68|43.28|45.62|43.22|45.68|43.28|45.44|43.04|0
1660209900000|2022-08-11 09:25:00|45.68|43.28|45.33|42.93|45.68|43.28|45.26|42.86|0
1660210200000|2022-08-11 09:30:00|45.35|42.95|44.87|42.47|45.37|42.97|44.87|42.47|0
1660210500000|2022-08-11 09:35:00|44.86|42.46|45.01|42.61|45.04|42.64|44.76|42.36|0
1660210800000|2022-08-11 09:40:00|44.98|42.58|44.84|42.44|45.18|42.78|44.81|42.41|0
1660211100000|2022-08-11 09:45:00|44.82|42.42|44.74|42.34|44.95|42.55|44.68|42.28|0
1660211400000|2022-08-11 09:50:00|44.72|42.32|44.92|42.52|44.92|42.52|44.69|42.29|0
1660211700000|2022-08-11 09:55:00|44.89|42.49|44.95|42.55|45|42.6|44.83|42.43|0
1660212000000|2022-08-11 10:00:00|44.92|42.52|45.16|42.76|45.23|42.83|44.92|42.52|0
1660212300000|2022-08-11 10:05:00|45.17|42.77|45.29|42.89|45.3|42.9|45.14|42.74|0
1660212600000|2022-08-11 10:10:00|45.32|42.92|45.16|42.76|45.32|42.92|45.14|42.74|0
1660212900000|2022-08-11 10:15:00|45.17|42.77|45.25|42.85|45.37|42.97|45.16|42.76|0
1660213200000|2022-08-11 10:20:00|45.28|42.88|45.34|42.94|45.43|43.03|45.28|42.88|0
1660213500000|2022-08-11 10:25:00|45.35|42.95|45.19|42.79|45.41|43.01|45.16|42.76|0
1660213800000|2022-08-11 10:30:00|45.22|42.82|45.08|42.68|45.22|42.82|44.99|42.59|0
1660214100000|2022-08-11 10:35:00|45.05|42.65|45.13|42.73|45.33|42.93|45.05|42.65|0
1660214400000|2022-08-11 10:40:00|45.1|42.7|45.27|42.87|45.27|42.87|45.05|42.65|0
1660214700000|2022-08-11 10:45:00|45.24|42.84|45.1|42.7|45.24|42.84|44.93|42.53|0
1660215000000|2022-08-11 10:50:00|45.07|42.67|45.13|42.73|45.33|42.93|45.06|42.66|0
1660215300000|2022-08-11 10:55:00|45.1|42.7|45.04|42.64|45.13|42.73|44.87|42.47|0
1660215600000|2022-08-11 11:00:00|45.01|42.61|44.98|42.58|45.18|42.78|44.98|42.58|0
1660215900000|2022-08-11 11:05:00|44.99|42.59|44.81|42.41|44.99|42.59|44.81|42.41|0
1660216200000|2022-08-11 11:10:00|44.83|42.43|44.89|42.49|45.06|42.66|44.81|42.41|0
1660216500000|2022-08-11 11:15:00|44.86|42.46|44.8|42.4|44.95|42.55|44.77|42.37|0
1660216800000|2022-08-11 11:20:00|44.77|42.37|45.06|42.66|45.09|42.69|44.77|42.37|0
1660217100000|2022-08-11 11:25:00|45|42.6|44.77|42.37|45|42.6|44.77|42.37|0
1660217400000|2022-08-11 11:30:00|44.8|42.4|44.68|42.28|44.83|42.43|44.63|42.23|0
1660217700000|2022-08-11 11:35:00|44.65|42.25|44.26|41.86|44.68|42.28|44.2|41.8|0
1660218000000|2022-08-11 11:40:00|44.28|41.88|44.31|41.91|44.42|42.02|44.26|41.86|0
1660218300000|2022-08-11 11:45:00|44.28|41.88|44.34|41.94|44.42|42.02|44.2|41.8|0
1660218600000|2022-08-11 11:50:00|44.36|41.96|44.45|42.05|44.96|42.56|44.19|41.79|0
1660218900000|2022-08-11 11:55:00|44.48|42.08|44.45|42.05|44.62|42.22|44.43|42.03|0
1660219200000|2022-08-11 12:00:00|44.42|42.02|44.14|41.74|44.42|42.02|43.94|41.54|0
1660219500000|2022-08-11 12:05:00|44.11|41.71|44.17|41.77|44.25|41.85|44.08|41.68|0
1660219800000|2022-08-11 12:10:00|44.19|41.79|43.83|41.43|44.19|41.79|43.83|41.43|0
1660220100000|2022-08-11 12:15:00|43.88|41.48|43.74|41.34|43.88|41.48|43.63|41.23|0
1660220400000|2022-08-11 12:20:00|43.71|41.31|43.66|41.26|43.8|41.4|43.57|41.17|0
1660220700000|2022-08-11 12:25:00|43.68|41.28|43.71|41.31|43.77|41.37|43.6|41.2|0
1660221000000|2022-08-11 12:30:00|43.65|41.25|43.9|41.5|44.04|41.64|42.84|40.44|0
1660221300000|2022-08-11 12:35:00|43.93|41.53|43.24|40.84|44.13|41.73|43.13|40.73|0
1660221600000|2022-08-11 12:40:00|43.21|40.81|43.26|40.86|43.4|41|43.13|40.73|0
1660221900000|2022-08-11 12:45:00|43.29|40.89|43.07|40.67|43.37|40.97|42.96|40.56|0
1660222200000|2022-08-11 12:50:00|43.09|40.69|42.98|40.58|43.2|40.8|42.76|40.36|0
1660222500000|2022-08-11 12:55:00|42.97|40.57|42.65|40.25|42.98|40.58|42.49|40.09|0
1660222800000|2022-08-11 13:00:00|42.63|40.23|42.92|40.52|42.98|40.58|42.63|40.23|0
1660223100000|2022-08-11 13:05:00|42.9|40.5|43|40.6|43.14|40.74|42.9|40.5|0
1660223400000|2022-08-11 13:10:00|43.03|40.63|43|40.6|43.2|40.8|43|40.6|0
1660223700000|2022-08-11 13:15:00|43.03|40.63|43.28|40.88|43.33|40.93|43.03|40.63|0
1660224000000|2022-08-11 13:20:00|43.25|40.85|43.25|40.85|43.78|41.38|43.22|40.82|0
1660224300000|2022-08-11 13:25:00|43.24|40.84|42.97|40.57|43.28|40.88|42.86|40.46|0
1660224600000|2022-08-11 13:30:00|42.92|40.52|43.68|41.28|43.68|41.28|42.81|40.41|0
1660224900000|2022-08-11 13:35:00|43.75|41.35|43.41|41.01|43.77|41.37|43.27|40.87|0
1660225200000|2022-08-11 13:40:00|43.38|40.98|43.21|40.81|43.46|41.06|42.78|40.38|0
1660225500000|2022-08-11 13:45:00|43.19|40.79|42.75|40.35|43.46|41.06|42.47|40.07|0
1660225800000|2022-08-11 13:50:00|42.72|40.32|42.55|40.15|42.88|40.48|42.39|39.99|0
1660226100000|2022-08-11 13:55:00|42.53|40.13|43.29|40.89|43.88|41.48|42.53|40.13|0
1660226400000|2022-08-11 14:00:00|43.27|40.87|42.83|40.43|43.27|40.87|42.69|40.29|0
1660226700000|2022-08-11 14:05:00|42.77|40.37|42.64|40.24|42.77|40.37|42.31|39.91|0
1660227000000|2022-08-11 14:10:00|42.55|40.15|42.34|39.94|42.61|40.21|42.18|39.78|0
1660227300000|2022-08-11 14:15:00|42.31|39.91|41.64|39.24|42.34|39.94|41.53|39.13|0
1660227600000|2022-08-11 14:20:00|41.67|39.27|42.33|39.93|42.36|39.96|41.64|39.24|0
1660227900000|2022-08-11 14:25:00|42.31|39.91|42.63|40.23|42.63|40.23|42.23|39.83|0
1660228200000|2022-08-11 14:30:00|42.6|40.2|42.22|39.82|42.6|40.2|42.12|39.72|0
1660228500000|2022-08-11 14:35:00|42.2|39.8|42.6|40.2|42.69|40.29|41.93|39.53|0
1660228800000|2022-08-11 14:40:00|42.63|40.23|43.03|40.63|43.25|40.85|42.57|40.17|0
1660229100000|2022-08-11 14:45:00|43.06|40.66|43.28|40.88|43.55|41.15|43|40.6|0
1660229400000|2022-08-11 14:50:00|43.3|40.9|42.87|40.47|43.36|40.96|42.84|40.44|0
1660229700000|2022-08-11 14:55:00|42.92|40.52|43.11|40.71|43.33|40.93|42.84|40.44|0
1660230000000|2022-08-11 15:00:00|43.14|40.74|43.74|41.34|43.74|41.34|43.08|40.68|0
1660230300000|2022-08-11 15:05:00|43.77|41.37|44.77|42.37|45|42.6|43.6|41.2|0
1660230600000|2022-08-11 15:10:00|44.75|42.35|43.62|41.22|45.09|42.69|43.45|41.05|0
1660230900000|2022-08-11 15:15:00|43.59|41.19|44.55|42.15|44.55|42.15|43.2|40.8|0
1660231200000|2022-08-11 15:20:00|44.52|42.12|43.81|41.41|44.52|42.12|43.67|41.27|0
1660231500000|2022-08-11 15:25:00|43.78|41.38|43.56|41.16|44.04|41.64|43.5|41.1|0
1660231800000|2022-08-11 15:30:00|43.59|41.19|43.72|41.32|43.73|41.33|43.34|40.94|0
1660232100000|2022-08-11 15:35:00|43.75|41.35|43.81|41.41|44.12|41.72|43.53|41.13|0
1660232400000|2022-08-11 15:40:00|43.83|41.43|43.69|41.29|44|41.6|43.44|41.04|0
1660232700000|2022-08-11 15:45:00|43.72|41.32|44.14|41.74|44.34|41.94|43.67|41.27|0
1660233000000|2022-08-11 15:50:00|44.2|41.8|44.25|41.85|44.82|42.42|44.08|41.68|0
1660233300000|2022-08-11 15:55:00|44.17|41.77|44.25|41.85|44.42|42.02|43.94|41.54|0
1660233600000|2022-08-11 16:00:00|44.22|41.82|44.16|41.76|44.31|41.91|43.88|41.48|0
1660233900000|2022-08-11 16:05:00|44.13|41.73|44.47|42.07|44.53|42.13|44.05|41.65|0
1660234200000|2022-08-11 16:10:00|44.5|42.1|44.5|42.1|44.76|42.36|44.27|41.87|0
1660234500000|2022-08-11 16:15:00|44.47|42.07|44.21|41.81|44.73|42.33|43.96|41.56|0
1660234800000|2022-08-11 16:20:00|44.18|41.78|44.44|42.04|44.55|42.15|44.16|41.76|0
1660235100000|2022-08-11 16:25:00|44.47|42.07|43.76|41.36|44.49|42.09|43.76|41.36|0
1660235400000|2022-08-11 16:30:00|43.79|41.39|43.37|40.97|43.82|41.42|43.31|40.91|0
1660235700000|2022-08-11 16:35:00|43.4|41|43.56|41.16|43.56|41.16|43.28|40.88|0
1660236000000|2022-08-11 16:40:00|43.59|41.19|43.61|41.21|43.73|41.33|43.5|41.1|0
1660236300000|2022-08-11 16:45:00|43.64|41.24|43.67|41.27|43.89|41.49|43.58|41.18|0
1660236600000|2022-08-11 16:50:00|43.7|41.3|43.36|40.96|43.72|41.32|43.33|40.93|0
1660236900000|2022-08-11 16:55:00|43.39|40.99|43.37|40.97|43.53|41.13|43.28|40.88|0
1660237200000|2022-08-11 17:00:00|43.33|40.93|43.69|41.29|43.8|41.4|43.25|40.85|0
1660237500000|2022-08-11 17:05:00|43.72|41.32|43.76|41.36|43.77|41.37|43.41|41.01|0
1660237800000|2022-08-11 17:10:00|43.74|41.34|43.38|40.98|43.77|41.37|43.27|40.87|0
1660238100000|2022-08-11 17:15:00|43.33|40.93|42.85|40.45|43.44|41.04|42.75|40.35|0
1660238400000|2022-08-11 17:20:00|42.88|40.48|43.02|40.62|43.13|40.73|42.69|40.29|0
1660238700000|2022-08-11 17:25:00|43.05|40.65|43.24|40.84|43.35|40.95|42.96|40.56|0
1660239000000|2022-08-11 17:30:00|43.26|40.86|43.68|41.28|43.68|41.28|43.15|40.75|0
1660239300000|2022-08-11 17:35:00|43.65|41.25|43.45|41.05|43.65|41.25|43.32|40.92|0
1660239600000|2022-08-11 17:40:00|43.43|41.03|43.37|40.97|43.57|41.17|43.09|40.69|0
1660239900000|2022-08-11 17:45:00|43.45|41.05|43.76|41.36|43.81|41.41|43.4|41|0
1660240200000|2022-08-11 17:50:00|43.79|41.39|43.9|41.5|44.04|41.64|43.56|41.16|0
1660240500000|2022-08-11 17:55:00|43.92|41.52|43.81|41.41|44.04|41.64|43.81|41.41|0
1660240800000|2022-08-11 18:00:00|43.84|41.44|44.46|42.06|44.63|42.23|43.84|41.44|0
1660241100000|2022-08-11 18:05:00|44.51|42.11|44.68|42.28|44.71|42.31|44.46|42.06|0
1660241400000|2022-08-11 18:10:00|44.62|42.22|44.99|42.59|45.08|42.68|44.54|42.14|0
1660241700000|2022-08-11 18:15:00|45.02|42.62|44.51|42.11|45.14|42.74|44.42|42.02|0
1660242000000|2022-08-11 18:20:00|44.54|42.14|44.62|42.22|44.93|42.53|44.51|42.11|0
1660242300000|2022-08-11 18:25:00|44.65|42.25|44.65|42.25|44.79|42.39|44.5|42.1|0
1660242600000|2022-08-11 18:30:00|44.67|42.27|45.27|42.87|45.33|42.93|44.59|42.19|0
1660242900000|2022-08-11 18:35:00|45.25|42.85|45.3|42.9|45.39|42.99|44.99|42.59|0
1660243200000|2022-08-11 18:40:00|45.33|42.93|45.41|43.01|45.65|43.25|45.21|42.81|0
1660243500000|2022-08-11 18:45:00|45.44|43.04|45.62|43.22|45.7|43.3|45.33|42.93|0
1660243800000|2022-08-11 18:50:00|45.59|43.19|46.55|44.15|46.55|44.15|45.59|43.19|0
1660244100000|2022-08-11 18:55:00|46.52|44.12|45.85|43.45|46.55|44.15|45.7|43.3|0
1660244400000|2022-08-11 19:00:00|45.87|43.47|45.9|43.5|46.2|43.8|45.79|43.39|0
1660244700000|2022-08-11 19:05:00|45.93|43.53|46.13|43.73|46.55|44.15|45.9|43.5|0
1660245000000|2022-08-11 19:10:00|46.1|43.7|46.68|44.28|47.16|44.76|44.92|42.52|0
1660245300000|2022-08-11 19:15:00|46.74|44.34|46.33|43.93|46.86|44.46|46.21|43.81|0
1660245600000|2022-08-11 19:20:00|46.36|43.96|46.56|44.16|46.56|44.16|46.15|43.75|0
1660245900000|2022-08-11 19:25:00|46.59|44.19|46.32|43.92|46.59|44.19|46.18|43.78|0
1660246200000|2022-08-11 19:30:00|46.29|43.89|45.94|43.54|46.53|44.13|45.82|43.42|0
1660246500000|2022-08-11 19:35:00|45.91|43.51|46.64|44.24|46.73|44.33|45.91|43.51|0
1660246800000|2022-08-11 19:40:00|46.61|44.21|46.73|44.33|46.82|44.42|46.41|44.01|0
1660247100000|2022-08-11 19:45:00|46.7|44.3|46.76|44.36|47.06|44.66|46.64|44.24|0
1660247400000|2022-08-11 19:50:00|47|44.6|46.08|43.68|47|44.6|46.05|43.65|0
1660247700000|2022-08-11 19:55:00|46.14|43.74|46.16|43.76|46.67|44.27|46.02|43.62|0
1660248000000|2022-08-11 20:00:00|45.84|43.44|45.52|43.12|45.87|43.47|45.52|43.12|0
1660248300000|2022-08-11 20:05:00|45.55|43.15|45.66|43.26|45.69|43.29|45.52|43.12|0
1660248600000|2022-08-11 20:10:00|45.69|43.29|45.69|43.29|45.78|43.38|45.55|43.15|0
1660248900000|2022-08-11 20:15:00|45.8|43|45.77|42.97|45.86|43.06|45.75|42.95|0
1660249200000|2022-08-11 20:20:00|45.74|42.94|45.67|42.87|45.77|42.97|45.63|42.83|0
1660249500000|2022-08-11 20:25:00|45.66|42.86|45.42|42.62|45.66|42.86|45.42|42.62|0
1660249800000|2022-08-11 20:30:00|45.39|42.59|45.48|42.68|45.51|42.71|45.36|42.56|0
1660250100000|2022-08-11 20:35:00|45.51|42.71|45.68|42.88|45.68|42.88|45.48|42.68|0
1660250400000|2022-08-11 20:40:00|45.65|42.85|45.5|42.7|45.65|42.85|45.5|42.7|0
1660250700000|2022-08-11 20:45:00|45.53|42.73|45.56|42.76|45.59|42.79|45.5|42.7|0
1660251000000|2022-08-11 20:50:00|45.53|42.73|45.59|42.79|45.59|42.79|45.5|42.7|0
1660251300000|2022-08-11 20:55:00|45.61|42.81|45.48|42.68|45.61|42.81|45.45|42.65|0
1660251600000|2022-08-11 21:00:00|45.5|42.7|45.53|42.73|45.53|42.73|45.5|42.7|0
1660251900000|2022-08-11 21:05:00|45.52|42.72|45.62|42.82|45.62|42.82|45.52|42.72|0
1660252200000|2022-08-11 21:10:00|45.61|42.81|45.63|42.83|45.64|42.84|45.58|42.78|0
1660252500000|2022-08-11 21:15:00|45.62|42.82|45.56|42.76|45.63|42.83|45.52|42.72|0
1660252800000|2022-08-11 21:20:00|45.54|42.74|45.56|42.76|45.61|42.81|45.54|42.74|0
1660253100000|2022-08-11 21:25:00|45.57|42.77|45.55|42.75|45.58|42.78|45.55|42.75|0
1660253400000|2022-08-11 21:30:00|45.56|42.76|45.56|42.76|45.56|42.76|45.51|42.71|0
1660253700000|2022-08-11 21:35:00|45.57|42.77|45.57|42.77|45.57|42.77|45.57|42.77|0
1660254000000|2022-08-11 21:40:00|45.56|42.76|45.56|42.76|45.58|42.78|45.55|42.75|0
1660254300000|2022-08-11 21:45:00|45.58|42.78|45.57|42.77|45.58|42.78|45.56|42.76|0
1660254600000|2022-08-11 21:50:00|45.56|42.76|45.56|42.76|45.57|42.77|45.55|42.75|0
1660254900000|2022-08-11 21:55:00|45.57|42.77|45.51|42.71|45.57|42.77|45.5|42.7|0
1660255200000|2022-08-11 22:00:00|45.55|42.75|45.81|43.01|45.85|43.05|45.43|42.63|0
1660255500000|2022-08-11 22:05:00|45.78|42.98|45.76|42.96|45.82|43.02|45.72|42.92|0
1660255800000|2022-08-11 22:10:00|45.73|42.93|45.64|42.84|45.76|42.96|45.64|42.84|0
1660256100000|2022-08-11 22:15:00|45.61|42.81|45.9|43.1|45.9|43.1|45.55|42.75|0
1660256400000|2022-08-11 22:20:00|45.87|43.07|45.78|42.98|45.89|43.09|45.75|42.95|0
1660256700000|2022-08-11 22:25:00|45.81|43.01|45.9|43.1|45.93|43.13|45.81|43.01|0
1660257000000|2022-08-11 22:30:00|45.93|43.13|45.81|43.01|46.01|43.21|45.81|43.01|0
1660257300000|2022-08-11 22:35:00|45.84|43.04|46.02|43.22|46.07|43.27|45.84|43.04|0
1660257600000|2022-08-11 22:40:00|45.98|43.18|46.12|43.32|46.15|43.35|45.98|43.18|0
1660257900000|2022-08-11 22:45:00|46.15|43.35|46.03|43.23|46.15|43.35|46.01|43.21|0
1660258200000|2022-08-11 22:50:00|46.06|43.26|46.03|43.23|46.09|43.29|46.03|43.23|0
1660258500000|2022-08-11 22:55:00|45.97|43.17|45.94|43.14|46|43.2|45.94|43.14|0
1660258800000|2022-08-11 23:00:00|45.97|43.17|46|43.2|46|43.2|45.94|43.14|0
1660259100000|2022-08-11 23:05:00|46.03|43.23|45.95|43.15|46.09|43.29|45.94|43.14|0
1660259400000|2022-08-11 23:10:00|45.94|43.14|45.94|43.14|45.97|43.17|45.91|43.11|0
1660259700000|2022-08-11 23:15:00|45.91|43.11|45.96|43.16|45.99|43.19|45.91|43.11|0
1660260000000|2022-08-11 23:20:00|45.98|43.18|45.9|43.1|45.99|43.19|45.89|43.09|0
1660260300000|2022-08-11 23:25:00|45.87|43.07|45.79|42.99|45.87|43.07|45.76|42.96|0
1660260600000|2022-08-11 23:30:00|45.81|43.01|45.84|43.04|45.93|43.13|45.81|43.01|0
1660260900000|2022-08-11 23:35:00|45.87|43.07|45.84|43.04|45.9|43.1|45.78|42.98|0
1660261200000|2022-08-11 23:40:00|45.87|43.07|45.95|43.15|45.98|43.18|45.84|43.04|0
1660261500000|2022-08-11 23:45:00|45.93|43.13|45.87|43.07|45.95|43.15|45.78|42.98|0
1660261800000|2022-08-11 23:50:00|45.84|43.04|45.92|43.12|45.98|43.18|45.84|43.04|0
1660262100000|2022-08-11 23:55:00|45.95|43.15|45.86|43.06|45.98|43.18|45.8|43|0
1660262400000|2022-08-12 00:00:00|45.77|42.97|45.6|42.8|45.77|42.97|45.14|42.34|0
1660262700000|2022-08-12 00:05:00|45.54|42.74|45.92|43.12|45.95|43.15|45.54|42.74|0
1660263000000|2022-08-12 00:10:00|45.94|43.14|45.94|43.14|46.16|43.36|45.86|43.06|0
1660263300000|2022-08-12 00:15:00|45.97|43.17|45.88|43.08|46|43.2|45.75|42.95|0
1660263600000|2022-08-12 00:20:00|45.85|43.05|45.88|43.08|45.97|43.17|45.82|43.02|0
1660263900000|2022-08-12 00:25:00|45.87|43.07|45.97|43.17|46.03|43.23|45.82|43.02|0
1660264200000|2022-08-12 00:30:00|45.94|43.14|46.02|43.22|46.11|43.31|45.91|43.11|0
1660264500000|2022-08-12 00:35:00|46.08|43.28|46.23|43.43|46.28|43.48|46.08|43.28|0
1660264800000|2022-08-12 00:40:00|46.21|43.41|46.22|43.42|46.25|43.45|46.17|43.37|0
1660265100000|2022-08-12 00:45:00|46.28|43.48|46.51|43.71|46.53|43.73|46.28|43.48|0
1660265400000|2022-08-12 00:50:00|46.49|43.69|46.4|43.6|46.57|43.77|46.34|43.54|0
1660265700000|2022-08-12 00:55:00|46.41|43.61|46.48|43.68|46.48|43.68|46.34|43.54|0
1660266000000|2022-08-12 01:00:00|46.45|43.65|46.33|43.53|46.51|43.71|46.33|43.53|0
1660266300000|2022-08-12 01:05:00|46.35|43.55|46.38|43.58|46.38|43.58|46.24|43.44|0
1660266600000|2022-08-12 01:10:00|46.39|43.59|46.45|43.65|46.51|43.71|46.27|43.47|0
1660266900000|2022-08-12 01:15:00|46.48|43.68|46.24|43.44|46.48|43.68|46.15|43.35|0
1660267200000|2022-08-12 01:20:00|46.27|43.47|45.96|43.16|46.27|43.47|45.94|43.14|0
1660267500000|2022-08-12 01:25:00|45.97|43.17|45.86|43.06|46|43.2|45.86|43.06|0
1660267800000|2022-08-12 01:30:00|45.83|43.03|45.85|43.05|45.88|43.08|45.8|43|0
1660268100000|2022-08-12 01:35:00|45.88|43.08|45.79|42.99|45.91|43.11|45.79|42.99|0
1660268400000|2022-08-12 01:40:00|45.81|43.01|46.05|43.25|46.07|43.27|45.81|43.01|0
1660268700000|2022-08-12 01:45:00|46.02|43.22|46.02|43.22|46.08|43.28|45.92|43.12|0
1660269000000|2022-08-12 01:50:00|46.05|43.25|46.11|43.31|46.17|43.37|46.02|43.22|0
1660269300000|2022-08-12 01:55:00|46.14|43.34|46.14|43.34|46.22|43.42|46.02|43.22|0
1660269600000|2022-08-12 02:00:00|46.11|43.31|46.07|43.27|46.16|43.36|45.95|43.15|0
1660269900000|2022-08-12 02:05:00|46.1|43.3|45.93|43.13|46.13|43.33|45.87|43.07|0
1660270200000|2022-08-12 02:10:00|45.96|43.16|46.03|43.23|46.04|43.24|45.9|43.1|0
1660270500000|2022-08-12 02:15:00|46.01|43.21|45.95|43.15|46.01|43.21|45.87|43.07|0
1660270800000|2022-08-12 02:20:00|45.97|43.17|45.83|43.03|45.98|43.18|45.81|43.01|0
1660271100000|2022-08-12 02:25:00|45.86|43.06|46.07|43.27|46.07|43.27|45.83|43.03|0
1660271400000|2022-08-12 02:30:00|46.05|43.25|45.89|43.09|46.05|43.25|45.83|43.03|0
1660271700000|2022-08-12 02:35:00|45.86|43.06|45.94|43.14|45.97|43.17|45.8|43|0
1660272000000|2022-08-12 02:40:00|45.96|43.16|45.97|43.17|46|43.2|45.91|43.11|0
1660272300000|2022-08-12 02:45:00|45.94|43.14|45.88|43.08|46|43.2|45.88|43.08|0
1660272600000|2022-08-12 02:50:00|45.85|43.05|45.76|42.96|45.87|43.07|45.71|42.91|0
1660272900000|2022-08-12 02:55:00|45.74|42.94|45.7|42.9|45.76|42.96|45.65|42.85|0
1660273200000|2022-08-12 03:00:00|45.68|42.88|45.59|42.79|45.68|42.88|45.46|42.66|0
1660273500000|2022-08-12 03:05:00|45.62|42.82|45.61|42.81|45.67|42.87|45.56|42.76|0
1660273800000|2022-08-12 03:10:00|45.6|42.8|45.67|42.87|45.7|42.9|45.6|42.8|0
1660274100000|2022-08-12 03:15:00|45.66|42.86|45.67|42.87|45.71|42.91|45.55|42.75|0
1660274400000|2022-08-12 03:20:00|45.65|42.85|45.72|42.92|45.72|42.92|45.61|42.81|0
1660274700000|2022-08-12 03:25:00|45.75|42.95|45.69|42.89|45.78|42.98|45.66|42.86|0
1660275000000|2022-08-12 03:30:00|45.72|42.92|45.69|42.89|45.74|42.94|45.66|42.86|0
1660275300000|2022-08-12 03:35:00|45.71|42.91|45.72|42.92|45.84|43.04|45.69|42.89|0
1660275600000|2022-08-12 03:40:00|45.75|42.95|45.63|42.83|45.75|42.95|45.57|42.77|0
1660275900000|2022-08-12 03:45:00|45.61|42.81|45.6|42.8|45.66|42.86|45.57|42.77|0
1660276200000|2022-08-12 03:50:00|45.63|42.83|45.6|42.8|45.68|42.88|45.6|42.8|0
1660276500000|2022-08-12 03:55:00|45.61|42.81|45.57|42.77|45.61|42.81|45.52|42.72|0
1660276800000|2022-08-12 04:00:00|45.59|42.79|45.53|42.73|45.59|42.79|45.45|42.65|0
1660277100000|2022-08-12 04:05:00|45.51|42.71|45.53|42.73|45.59|42.79|45.5|42.7|0
1660277400000|2022-08-12 04:10:00|45.52|42.72|45.53|42.73|45.53|42.73|45.47|42.67|0
1660277700000|2022-08-12 04:15:00|45.5|42.7|45.56|42.76|45.62|42.82|45.5|42.7|0
1660278000000|2022-08-12 04:20:00|45.59|42.79|45.61|42.81|45.61|42.81|45.56|42.76|0
1660278300000|2022-08-12 04:25:00|45.64|42.84|45.55|42.75|45.64|42.84|45.5|42.7|0
1660278600000|2022-08-12 04:30:00|45.58|42.78|45.64|42.84|45.7|42.9|45.58|42.78|0
1660278900000|2022-08-12 04:35:00|45.55|42.75|45.52|42.72|45.58|42.78|45.46|42.66|0
1660279200000|2022-08-12 04:40:00|45.55|42.75|45.43|42.63|45.55|42.75|45.43|42.63|0
1660279500000|2022-08-12 04:45:00|45.46|42.66|45.55|42.75|45.57|42.77|45.46|42.66|0
1660279800000|2022-08-12 04:50:00|45.57|42.77|45.57|42.77|45.6|42.8|45.52|42.72|0
1660280100000|2022-08-12 04:55:00|45.6|42.8|45.69|42.89|45.69|42.89|45.59|42.79|0
1660280400000|2022-08-12 05:00:00|45.66|42.86|45.45|42.65|45.69|42.89|45.37|42.57|0
1660280700000|2022-08-12 05:05:00|45.48|42.68|45.51|42.71|45.54|42.74|45.4|42.6|0
1660281000000|2022-08-12 05:10:00|45.48|42.68|45.44|42.64|45.57|42.77|45.39|42.59|0
1660281300000|2022-08-12 05:15:00|45.48|42.68|45.56|42.76|45.65|42.85|45.42|42.62|0
1660281600000|2022-08-12 05:20:00|45.53|42.73|45.47|42.67|45.58|42.78|45.42|42.62|0
1660281900000|2022-08-12 05:25:00|45.46|42.66|45.4|42.6|45.47|42.67|45.3|42.5|0
1660282200000|2022-08-12 05:30:00|45.41|42.61|45.41|42.61|45.44|42.64|45.27|42.47|0
1660282500000|2022-08-12 05:35:00|45.38|42.58|45.41|42.61|45.53|42.73|45.33|42.53|0
1660282800000|2022-08-12 05:40:00|45.43|42.63|45.52|42.72|45.55|42.75|45.4|42.6|0
1660283100000|2022-08-12 05:45:00|45.5|42.7|45.49|42.69|45.55|42.75|45.47|42.67|0
1660283400000|2022-08-12 05:50:00|45.46|42.66|45.38|42.58|45.49|42.69|45.38|42.58|0
1660283700000|2022-08-12 05:55:00|45.35|42.55|45.26|42.46|45.35|42.55|45.2|42.4|0
1660284000000|2022-08-12 06:00:00|45.19|42.39|45.11|42.31|45.29|42.49|45.09|42.29|0
1660284300000|2022-08-12 06:05:00|45.1|42.3|44.88|42.08|45.1|42.3|44.86|42.06|0
1660284600000|2022-08-12 06:10:00|44.87|42.07|45.05|42.25|45.08|42.28|44.87|42.07|0
1660284900000|2022-08-12 06:15:00|45.07|42.27|45.11|42.31|45.11|42.31|45.02|42.22|0
1660285200000|2022-08-12 06:20:00|45.08|42.28|45.25|42.45|45.31|42.51|45.07|42.27|0
1660285500000|2022-08-12 06:25:00|45.22|42.42|45.16|42.36|45.25|42.45|45.13|42.33|0
1660285800000|2022-08-12 06:30:00|45.18|42.38|45.56|42.76|45.67|42.87|45.07|42.27|0
1660286100000|2022-08-12 06:35:00|45.53|42.73|45.61|42.81|45.67|42.87|45.53|42.73|0
1660286400000|2022-08-12 06:40:00|45.64|42.84|45.61|42.81|45.64|42.84|45.55|42.75|0
1660286700000|2022-08-12 06:45:00|45.58|42.78|45.72|42.92|45.78|42.98|45.58|42.78|0
1660287000000|2022-08-12 06:50:00|45.75|42.95|45.64|42.84|45.75|42.95|45.64|42.84|0
1660287300000|2022-08-12 06:55:00|45.61|42.81|45.4|42.6|46.12|43.32|45.37|42.57|0
1660287600000|2022-08-12 07:00:00|45.39|42.59|45.66|42.86|45.8|43|45.37|42.57|0
1660287900000|2022-08-12 07:05:00|45.46|43.06|45.46|43.06|45.49|43.09|45.26|42.86|0
1660288200000|2022-08-12 07:10:00|45.43|43.03|45.37|42.97|45.44|43.04|45.17|42.77|0
1660288500000|2022-08-12 07:15:00|45.34|42.94|45.18|42.78|45.51|43.11|45.18|42.78|0
1660288800000|2022-08-12 07:20:00|45.16|42.76|44.99|42.59|45.16|42.76|44.81|42.41|0
1660289100000|2022-08-12 07:25:00|44.96|42.56|44.36|41.96|45.05|42.65|44.36|41.96|0
1660289400000|2022-08-12 07:30:00|44.42|42.02|44.32|41.92|44.53|42.13|44.32|41.92|0
1660289700000|2022-08-12 07:35:00|44.31|41.91|44.11|41.71|44.42|42.02|44.05|41.65|0
1660290000000|2022-08-12 07:40:00|44.13|41.73|43.99|41.59|44.27|41.87|43.95|41.55|0
1660290300000|2022-08-12 07:45:00|43.96|41.56|43.79|41.39|43.99|41.59|43.7|41.3|0
1660290600000|2022-08-12 07:50:00|43.77|41.37|43.54|41.14|43.77|41.37|43.51|41.11|0
1660290900000|2022-08-12 07:55:00|43.57|41.17|43.76|41.36|43.79|41.39|43.51|41.11|0
1660291200000|2022-08-12 08:00:00|43.71|41.31|43.87|41.47|43.9|41.5|43.68|41.28|0
1660291500000|2022-08-12 08:05:00|43.9|41.5|44.01|41.61|44.04|41.64|43.87|41.47|0
1660291800000|2022-08-12 08:10:00|44.04|41.64|43.87|41.47|44.15|41.75|43.87|41.47|0
1660292100000|2022-08-12 08:15:00|43.9|41.5|43.87|41.47|43.95|41.55|43.84|41.44|0
1660292400000|2022-08-12 08:20:00|43.84|41.44|43.78|41.38|43.84|41.44|43.73|41.33|0
1660292700000|2022-08-12 08:25:00|43.81|41.41|43.7|41.3|43.86|41.46|43.67|41.27|0
1660293000000|2022-08-12 08:30:00|43.72|41.32|43.69|41.29|43.72|41.32|43.51|41.11|0
1660293300000|2022-08-12 08:35:00|43.72|41.32|43.61|41.21|43.75|41.35|43.58|41.18|0
1660293600000|2022-08-12 08:40:00|43.58|41.18|43.44|41.04|43.61|41.21|43.36|40.96|0
1660293900000|2022-08-12 08:45:00|43.47|41.07|43.46|41.06|44.47|42.07|43.45|41.05|0
1660294200000|2022-08-12 08:50:00|43.47|41.07|43.76|41.36|43.76|41.36|43.46|41.06|0
1660294500000|2022-08-12 08:55:00|43.74|41.34|43.96|41.56|44.02|41.62|43.74|41.34|0
1660294800000|2022-08-12 09:00:00|43.94|41.54|43.82|41.42|43.96|41.56|43.79|41.39|0
1660295100000|2022-08-12 09:05:00|43.83|41.43|43.95|41.55|44.04|41.64|43.76|41.36|0
1660295400000|2022-08-12 09:10:00|44|41.6|43.84|41.44|44|41.6|43.79|41.39|0
1660295700000|2022-08-12 09:15:00|43.92|41.52|43.89|41.49|43.95|41.55|43.78|41.38|0
1660296000000|2022-08-12 09:20:00|43.91|41.51|43.89|41.49|43.95|41.55|43.81|41.41|0
1660296300000|2022-08-12 09:25:00|43.86|41.46|44.03|41.63|44.06|41.66|43.86|41.46|0
1660296600000|2022-08-12 09:30:00|44.05|41.65|43.89|41.49|44.06|41.66|43.89|41.49|0
1660296900000|2022-08-12 09:35:00|43.9|41.5|43.75|41.35|43.93|41.53|43.75|41.35|0
1660297200000|2022-08-12 09:40:00|43.72|41.32|43.82|41.42|43.83|41.43|43.64|41.24|0
1660297500000|2022-08-12 09:45:00|43.8|41.4|43.73|41.33|43.83|41.43|43.66|41.26|0
1660297800000|2022-08-12 09:50:00|43.72|41.32|43.56|41.16|43.73|41.33|43.52|41.12|0
1660298100000|2022-08-12 09:55:00|43.55|41.15|43.67|41.27|43.68|41.28|43.46|41.06|0
1660298400000|2022-08-12 10:00:00|43.66|41.26|44.02|41.62|44.1|41.7|43.66|41.26|0
1660298700000|2022-08-12 10:05:00|44.05|41.65|44.16|41.76|44.21|41.81|44.05|41.65|0
1660299000000|2022-08-12 10:10:00|44.13|41.73|44.3|41.9|44.41|42.01|44.13|41.73|0
1660299300000|2022-08-12 10:15:00|44.32|41.92|44.52|42.12|44.55|42.15|44.27|41.87|0
1660299600000|2022-08-12 10:20:00|44.49|42.09|44.57|42.17|44.63|42.23|44.45|42.05|0
1660299900000|2022-08-12 10:25:00|44.6|42.2|44.46|42.06|44.6|42.2|44.4|42|0
1660300200000|2022-08-12 10:30:00|44.43|42.03|44.29|41.89|44.49|42.09|44.26|41.86|0
1660300500000|2022-08-12 10:35:00|44.26|41.86|44.48|42.08|44.48|42.08|44.26|41.86|0
1660300800000|2022-08-12 10:40:00|44.46|42.06|44.54|42.14|44.65|42.25|44.37|41.97|0
1660301100000|2022-08-12 10:45:00|44.57|42.17|43.93|41.53|44.6|42.2|43.84|41.44|0
1660301400000|2022-08-12 10:50:00|43.94|41.54|43.84|41.44|44.04|41.64|43.84|41.44|0
1660301700000|2022-08-12 10:55:00|43.87|41.47|44.01|41.61|44.19|41.79|43.84|41.44|0
1660302000000|2022-08-12 11:00:00|44.03|41.63|44.51|42.11|44.51|42.11|44.03|41.63|0
1660302300000|2022-08-12 11:05:00|44.54|42.14|44.4|42|44.69|42.29|44.37|41.97|0
1660302600000|2022-08-12 11:10:00|44.37|41.97|44.23|41.83|44.51|42.11|44.2|41.8|0
1660302900000|2022-08-12 11:15:00|44.26|41.86|44.37|41.97|44.45|42.05|44.23|41.83|0
1660303200000|2022-08-12 11:20:00|44.4|42|44.45|42.05|44.65|42.25|44.4|42|0
1660303500000|2022-08-12 11:25:00|44.48|42.08|44.22|41.82|44.51|42.11|44.19|41.79|0
1660303800000|2022-08-12 11:30:00|44.24|41.84|44.13|41.73|44.31|41.91|44.11|41.71|0
1660304100000|2022-08-12 11:35:00|44.16|41.76|44.1|41.7|44.19|41.79|44.05|41.65|0
1660304400000|2022-08-12 11:40:00|44.12|41.72|44.24|41.84|44.3|41.9|44.1|41.7|0
1660304700000|2022-08-12 11:45:00|44.27|41.87|44.3|41.9|44.31|41.91|44.07|41.67|0
1660305000000|2022-08-12 11:50:00|44.33|41.93|44.01|41.61|44.38|41.98|43.99|41.59|0
1660305300000|2022-08-12 11:55:00|43.99|41.59|44.04|41.64|44.07|41.67|43.9|41.5|0
1660305600000|2022-08-12 12:00:00|44.07|41.67|44.18|41.78|44.22|41.82|43.98|41.58|0
1660305900000|2022-08-12 12:05:00|44.21|41.81|44.09|41.69|44.32|41.92|44.09|41.69|0
1660306200000|2022-08-12 12:10:00|44.06|41.66|43.98|41.58|44.2|41.8|43.95|41.55|0
1660306500000|2022-08-12 12:15:00|43.95|41.55|43.58|41.18|43.95|41.55|43.58|41.18|0
1660306800000|2022-08-12 12:20:00|43.56|41.16|43.55|41.15|43.61|41.21|43.36|40.96|0
1660307100000|2022-08-12 12:25:00|43.53|41.13|43.72|41.32|43.72|41.32|43.53|41.13|0
1660307400000|2022-08-12 12:30:00|43.69|41.29|43.41|41.01|43.69|41.29|43.33|40.93|0
1660307700000|2022-08-12 12:35:00|43.35|40.95|43.3|40.9|43.47|41.07|43.27|40.87|0
1660308000000|2022-08-12 12:40:00|43.27|40.87|43.66|41.26|43.66|41.26|43.26|40.86|0
1660308300000|2022-08-12 12:45:00|43.63|41.23|43.46|41.06|43.8|41.4|43.43|41.03|0
1660308600000|2022-08-12 12:50:00|43.43|41.03|43.43|41.03|43.49|41.09|43.32|40.92|0
1660308900000|2022-08-12 12:55:00|43.46|41.06|43.32|40.92|43.51|41.11|43.29|40.89|0
1660309200000|2022-08-12 13:00:00|43.29|40.89|43.18|40.78|43.32|40.92|43.07|40.67|0
1660309500000|2022-08-12 13:05:00|43.2|40.8|43.31|40.91|43.31|40.91|43.09|40.69|0
1660309800000|2022-08-12 13:10:00|43.29|40.89|42.84|40.44|43.48|41.08|42.81|40.41|0
1660310100000|2022-08-12 13:15:00|42.87|40.47|43.12|40.72|43.17|40.77|42.87|40.47|0
1660310400000|2022-08-12 13:20:00|43.17|40.77|43.21|40.81|43.28|40.88|43.06|40.66|0
1660310700000|2022-08-12 13:25:00|43.22|40.82|43.36|40.96|43.36|40.96|43.14|40.74|0
1660311000000|2022-08-12 13:30:00|43.39|40.99|43.96|41.56|44.27|41.87|43.2|40.8|0
1660311300000|2022-08-12 13:35:00|43.99|41.59|43.79|41.39|44.55|42.15|43.73|41.33|0
1660311600000|2022-08-12 13:40:00|43.82|41.42|43.17|40.77|43.82|41.42|43.04|40.64|0
1660311900000|2022-08-12 13:45:00|43.12|40.72|44.12|41.72|44.23|41.83|43.12|40.72|0
1660312200000|2022-08-12 13:50:00|44.09|41.69|43.71|41.31|44.15|41.75|43.34|40.94|0
1660312500000|2022-08-12 13:55:00|43.73|41.33|43.32|40.92|43.89|41.49|43.21|40.81|0
1660312800000|2022-08-12 14:00:00|43.95|41.55|44.34|41.94|45|42.6|43.82|41.42|0
1660313100000|2022-08-12 14:05:00|44.28|41.88|44|41.6|44.76|42.36|43.69|41.29|0
1660313400000|2022-08-12 14:10:00|44.03|41.63|44.17|41.77|44.31|41.91|43.55|41.15|0
1660313700000|2022-08-12 14:15:00|44.09|41.69|43.44|41.04|44.39|41.99|43.42|41.02|0
1660314000000|2022-08-12 14:20:00|43.36|40.96|42.42|40.02|43.86|41.46|42.31|39.91|0
1660314300000|2022-08-12 14:25:00|42.39|39.99|42.39|39.99|42.83|40.43|42.31|39.91|0
1660314600000|2022-08-12 14:30:00|42.33|39.93|42.4|40|42.72|40.32|42.14|39.74|0
1660314900000|2022-08-12 14:35:00|42.52|40.12|42.85|40.45|43.02|40.62|42.08|39.68|0
1660315200000|2022-08-12 14:40:00|42.82|40.42|42.93|40.53|43.13|40.73|42.71|40.31|0
1660315500000|2022-08-12 14:45:00|42.88|40.48|42.98|40.58|43.24|40.84|42.71|40.31|0
1660315800000|2022-08-12 14:50:00|42.96|40.56|42.13|39.73|43.04|40.64|42.05|39.65|0
1660316100000|2022-08-12 14:55:00|42.16|39.76|41.96|39.56|42.32|39.92|41.91|39.51|0
1660316400000|2022-08-12 15:00:00|41.91|39.51|41.5|39.1|42.04|39.64|41.1|38.7|0
1660316700000|2022-08-12 15:05:00|41.47|39.07|41.66|39.26|41.82|39.42|41.34|38.94|0
1660317000000|2022-08-12 15:10:00|41.69|39.29|41.39|38.99|41.69|39.29|41.28|38.88|0
1660317300000|2022-08-12 15:15:00|41.42|39.02|41.19|38.79|41.58|39.18|40.77|38.37|0
1660317600000|2022-08-12 15:20:00|41.16|38.76|41.03|38.63|41.16|38.76|40.84|38.44|0
1660317900000|2022-08-12 15:25:00|41.05|38.65|41.4|39|41.64|39.24|40.79|38.39|0
1660318200000|2022-08-12 15:30:00|41.38|38.98|41.27|38.87|41.46|39.06|41.19|38.79|0
1660318500000|2022-08-12 15:35:00|41.29|38.89|41.13|38.73|41.32|38.92|41|38.6|0
1660318800000|2022-08-12 15:40:00|41.21|38.81|41.4|39|41.48|39.08|41.21|38.81|0
1660319100000|2022-08-12 15:45:00|41.42|39.02|41.37|38.97|41.45|39.05|41.16|38.76|0
1660319400000|2022-08-12 15:50:00|41.4|39|41.23|38.83|41.53|39.13|41.23|38.83|0
1660319700000|2022-08-12 15:55:00|41.21|38.81|41.41|39.01|41.45|39.05|41.07|38.67|0
1660320000000|2022-08-12 16:00:00|41.39|38.99|41.02|38.62|41.45|39.05|40.96|38.56|0
1660320300000|2022-08-12 16:05:00|40.99|38.59|40.83|38.43|41.1|38.7|40.83|38.43|0
1660320600000|2022-08-12 16:10:00|40.8|38.4|40.93|38.53|40.93|38.53|40.64|38.24|0
1660320900000|2022-08-12 16:15:00|40.91|38.51|40.77|38.37|40.91|38.51|40.7|38.3|0
1660321200000|2022-08-12 16:20:00|40.75|38.35|40.59|38.19|40.83|38.43|40.51|38.11|0
1660321500000|2022-08-12 16:25:00|40.56|38.16|40.51|38.11|40.72|38.32|40.51|38.11|0
1660321800000|2022-08-12 16:30:00|40.53|38.13|40.58|38.18|40.69|38.29|40.51|38.11|0
1660322100000|2022-08-12 16:35:00|40.56|38.16|40.58|38.18|40.64|38.24|40.43|38.03|0
1660322400000|2022-08-12 16:40:00|40.61|38.21|40.53|38.13|40.74|38.34|40.53|38.13|0
1660322700000|2022-08-12 16:45:00|40.5|38.1|40.47|38.07|40.55|38.15|40.42|38.02|0
1660323000000|2022-08-12 16:50:00|40.45|38.05|40.52|38.12|40.6|38.2|40.39|37.99|0
1660323300000|2022-08-12 16:55:00|40.5|38.1|40.57|38.17|40.63|38.23|40.47|38.07|0
1660323600000|2022-08-12 17:00:00|40.55|38.15|40.57|38.17|40.68|38.28|40.44|38.04|0
1660323900000|2022-08-12 17:05:00|40.55|38.15|40.26|37.86|40.6|38.2|40.26|37.86|0
1660324200000|2022-08-12 17:10:00|40.23|37.83|40.31|37.91|40.39|37.99|40.2|37.8|0
1660324500000|2022-08-12 17:15:00|40.28|37.88|40.2|37.8|40.33|37.93|40.18|37.78|0
1660324800000|2022-08-12 17:20:00|40.18|37.78|40.17|37.77|40.25|37.85|40.12|37.72|0
1660325100000|2022-08-12 17:25:00|40.1|37.7|40.17|37.77|40.22|37.82|40.04|37.64|0
1660325400000|2022-08-12 17:30:00|40.15|37.75|40.07|37.67|40.25|37.85|40.02|37.62|0
1660325700000|2022-08-12 17:35:00|40.04|37.64|40.14|37.74|40.22|37.82|40.01|37.61|0
1660326000000|2022-08-12 17:40:00|40.17|37.77|40.06|37.66|40.17|37.77|40.01|37.61|0
1660326300000|2022-08-12 17:45:00|40.04|37.64|39.98|37.58|40.09|37.69|39.96|37.56|0
1660326600000|2022-08-12 17:50:00|39.96|37.56|39.8|37.4|39.98|37.58|39.67|37.27|0
1660326900000|2022-08-12 17:55:00|39.83|37.43|39.88|37.48|39.95|37.55|39.8|37.4|0
1660327200000|2022-08-12 18:00:00|39.85|37.45|40.41|38.01|40.47|38.07|39.8|37.4|0
1660327500000|2022-08-12 18:05:00|40.44|38.04|40.46|38.06|40.54|38.14|40.41|38.01|0
1660327800000|2022-08-12 18:10:00|40.49|38.09|40.33|37.93|40.54|38.14|40.33|37.93|0
1660328100000|2022-08-12 18:15:00|40.36|37.96|40.25|37.85|40.38|37.98|40.17|37.77|0
1660328400000|2022-08-12 18:20:00|40.28|37.88|40.3|37.9|40.35|37.95|40.22|37.82|0
1660328700000|2022-08-12 18:25:00|40.28|37.88|40.04|37.64|40.35|37.95|40.01|37.61|0
1660329000000|2022-08-12 18:30:00|40.01|37.61|39.4|37|40.04|37.64|39.4|37|0
1660329300000|2022-08-12 18:35:00|39.42|37.02|39.68|37.28|39.72|37.32|39.42|37.02|0
1660329600000|2022-08-12 18:40:00|39.65|37.25|39.55|37.15|39.7|37.3|39.52|37.12|0
1660329900000|2022-08-12 18:45:00|39.57|37.17|39.52|37.12|39.57|37.17|39.47|37.07|0
1660330200000|2022-08-12 18:50:00|39.49|37.09|39.65|37.25|39.7|37.3|39.42|37.02|0
1660330500000|2022-08-12 18:55:00|39.67|37.27|39.49|37.09|39.72|37.32|39.44|37.04|0
1660330800000|2022-08-12 19:00:00|39.52|37.12|39.36|36.96|39.59|37.19|39.29|36.89|0
1660331100000|2022-08-12 19:05:00|39.39|36.99|39.13|36.73|39.39|36.99|39.07|36.67|0
1660331400000|2022-08-12 19:10:00|39.11|36.71|38.88|36.48|39.13|36.73|38.73|36.33|0
1660331700000|2022-08-12 19:15:00|38.9|36.5|38.75|36.35|38.95|36.55|38.65|36.25|0
1660332000000|2022-08-12 19:20:00|38.77|36.37|39.05|36.65|39.18|36.78|38.75|36.35|0
1660332300000|2022-08-12 19:25:00|39.08|36.68|39.1|36.7|39.85|37.45|38.93|36.53|0
1660332600000|2022-08-12 19:30:00|39.12|36.72|39.27|36.87|39.32|36.92|38.99|36.59|0
1660332900000|2022-08-12 19:35:00|39.25|36.85|39.19|36.79|39.32|36.92|39.09|36.69|0
1660333200000|2022-08-12 19:40:00|39.17|36.77|38.81|36.41|39.19|36.79|38.79|36.39|0
1660333500000|2022-08-12 19:45:00|38.86|36.46|38.81|36.41|39.16|36.76|38.81|36.41|0
1660333800000|2022-08-12 19:50:00|38.74|36.34|38.83|36.43|39.01|36.61|38.74|36.34|0
1660334100000|2022-08-12 19:55:00|38.81|36.41|38.43|36.03|38.91|36.51|38.29|35.89|0
1660334400000|2022-08-12 20:00:00|38.51|36.11|38.78|36.38|38.78|36.38|38.43|36.03|0
1660334700000|2022-08-12 20:05:00|38.8|36.4|38.93|36.53|38.95|36.55|38.78|36.38|0
1660335000000|2022-08-12 20:10:00|38.95|36.55|38.87|36.47|38.95|36.55|38.85|36.45|0
1660523700000|2022-08-15 00:35:00|40.35|37.55|40.45|37.65|40.45|37.65|40.35|37.55|0
1660524000000|2022-08-15 00:40:00|40.48|37.68|40.42|37.62|40.53|37.73|40.42|37.62|0
1660524300000|2022-08-15 00:45:00|40.41|37.61|40.32|37.52|40.45|37.65|40.29|37.49|0
1660524600000|2022-08-15 00:50:00|40.3|37.5|40.24|37.44|40.37|37.57|40.24|37.44|0
1660524900000|2022-08-15 00:55:00|40.25|37.45|40.36|37.56|40.36|37.56|40.21|37.41|0
1660525200000|2022-08-15 01:00:00|40.38|37.58|40.48|37.68|40.49|37.69|40.29|37.49|0
1660525500000|2022-08-15 01:05:00|40.49|37.69|40.63|37.83|40.63|37.83|40.47|37.67|0
1660525800000|2022-08-15 01:10:00|40.62|37.82|40.69|37.89|40.72|37.92|40.59|37.79|0
1660526100000|2022-08-15 01:15:00|40.68|37.88|40.56|37.76|40.69|37.89|40.56|37.76|0
1660526400000|2022-08-15 01:20:00|40.59|37.79|40.43|37.63|40.67|37.87|40.43|37.63|0
1660526700000|2022-08-15 01:25:00|40.41|37.61|40.38|37.58|40.48|37.68|40.37|37.57|0
1660527000000|2022-08-15 01:30:00|40.39|37.59|40.27|37.47|40.41|37.61|40.25|37.45|0
1660527300000|2022-08-15 01:35:00|40.25|37.45|40.27|37.47|40.27|37.47|40.15|37.35|0
1660527600000|2022-08-15 01:40:00|40.25|37.45|40.07|37.27|40.25|37.45|40.07|37.27|0
1660527900000|2022-08-15 01:45:00|40.08|37.28|39.99|37.19|40.11|37.31|39.91|37.11|0
1660528200000|2022-08-15 01:50:00|39.96|37.16|39.99|37.19|39.99|37.19|39.91|37.11|0
1660528500000|2022-08-15 01:55:00|39.96|37.16|39.93|37.13|40.04|37.24|39.93|37.13|0
1660528800000|2022-08-15 02:00:00|39.91|37.11|40.14|37.34|40.14|37.34|39.91|37.11|0
1660529100000|2022-08-15 02:05:00|40.16|37.36|40.21|37.41|40.26|37.46|40.14|37.34|0
1660529400000|2022-08-15 02:10:00|40.24|37.44|40.47|37.67|40.47|37.67|40.24|37.44|0
1660529700000|2022-08-15 02:15:00|40.48|37.68|40.62|37.82|40.62|37.82|40.44|37.64|0
1660530000000|2022-08-15 02:20:00|40.67|37.87|40.49|37.69|40.67|37.87|40.49|37.69|0
1660530300000|2022-08-15 02:25:00|40.51|37.71|40.49|37.69|40.55|37.75|40.44|37.64|0
1660530600000|2022-08-15 02:30:00|40.47|37.67|40.48|37.68|40.6|37.8|40.46|37.66|0
1660530900000|2022-08-15 02:35:00|40.5|37.7|40.53|37.73|40.54|37.74|40.48|37.68|0
1660531200000|2022-08-15 02:40:00|40.51|37.71|40.48|37.68|40.53|37.73|40.48|37.68|0
1660531500000|2022-08-15 02:45:00|40.49|37.69|40.56|37.76|40.6|37.8|40.48|37.68|0
1660531800000|2022-08-15 02:50:00|40.58|37.78|40.55|37.75|40.66|37.86|40.55|37.75|0
1660532100000|2022-08-15 02:55:00|40.53|37.73|40.58|37.78|40.63|37.83|40.53|37.73|0
1660532400000|2022-08-15 03:00:00|40.6|37.8|40.6|37.8|40.63|37.83|40.55|37.75|0
1660532700000|2022-08-15 03:05:00|40.63|37.83|40.5|37.7|40.63|37.83|40.45|37.65|0
1660533000000|2022-08-15 03:10:00|40.47|37.67|40.31|37.51|40.47|37.67|40.26|37.46|0
1660533300000|2022-08-15 03:15:00|40.29|37.49|40.34|37.54|40.39|37.59|40.29|37.49|0
1660533600000|2022-08-15 03:20:00|40.33|37.53|40.39|37.59|40.41|37.61|40.31|37.51|0
1660533900000|2022-08-15 03:25:00|40.36|37.56|40.33|37.53|40.36|37.56|40.33|37.53|0
1660534200000|2022-08-15 03:30:00|40.31|37.51|40.36|37.56|40.36|37.56|40.28|37.48|0
1660534500000|2022-08-15 03:35:00|40.38|37.58|40.38|37.58|40.46|37.66|40.36|37.56|0
1660534800000|2022-08-15 03:40:00|40.36|37.56|40.33|37.53|40.38|37.58|40.28|37.48|0
1660535100000|2022-08-15 03:45:00|40.35|37.55|40.35|37.55|40.38|37.58|40.3|37.5|0
1660535400000|2022-08-15 03:50:00|40.33|37.53|40.33|37.53|40.38|37.58|40.27|37.47|0
1660535700000|2022-08-15 03:55:00|40.3|37.5|40.32|37.52|40.38|37.58|40.3|37.5|0
1660536000000|2022-08-15 04:00:00|40.3|37.5|40.27|37.47|40.32|37.52|40.24|37.44|0
1660536300000|2022-08-15 04:05:00|40.26|37.46|40.32|37.52|40.35|37.55|40.26|37.46|0
1660536600000|2022-08-15 04:10:00|40.35|37.55|40.29|37.49|40.35|37.55|40.27|37.47|0
1660536900000|2022-08-15 04:15:00|40.27|37.47|40.24|37.44|40.29|37.49|40.24|37.44|0
1660537200000|2022-08-15 04:20:00|40.26|37.46|40.26|37.46|40.26|37.46|40.24|37.44|0
1660537500000|2022-08-15 04:25:00|40.24|37.44|40.24|37.44|40.26|37.46|40.22|37.42|0
1660537800000|2022-08-15 04:30:00|40.22|37.42|40.23|37.43|40.29|37.49|40.21|37.41|0
1660538100000|2022-08-15 04:35:00|40.26|37.46|40.23|37.43|40.26|37.46|40.21|37.41|0
1660538400000|2022-08-15 04:40:00|40.21|37.41|40.2|37.4|40.21|37.41|40.15|37.35|0
1660538700000|2022-08-15 04:45:00|40.18|37.38|40.81|38.01|41.69|38.89|40.18|37.38|0
1660539000000|2022-08-15 04:50:00|40.78|37.98|40.81|38.01|40.81|38.01|40.78|37.98|0
1660539300000|2022-08-15 04:55:00|40.78|37.98|40.8|38|40.8|38|40.78|37.98|0
1660539600000|2022-08-15 05:00:00|40.78|37.98|40.67|37.87|40.8|38|40.67|37.87|0
1660539900000|2022-08-15 05:05:00|40.7|37.9|40.8|38|40.8|38|40.59|37.79|0
1660540200000|2022-08-15 05:10:00|40.77|37.97|40.85|38.05|40.88|38.08|40.77|37.97|0
1660540500000|2022-08-15 05:15:00|40.82|38.02|40.87|38.07|40.88|38.08|40.82|38.02|0
1660540800000|2022-08-15 05:20:00|40.85|38.05|40.87|38.07|40.87|38.07|40.79|37.99|0
1660541100000|2022-08-15 05:25:00|40.9|38.1|40.92|38.12|40.97|38.17|40.87|38.07|0
1660541400000|2022-08-15 05:30:00|40.95|38.15|41.1|38.3|41.1|38.3|40.92|38.12|0
1660541700000|2022-08-15 05:35:00|41.08|38.28|41.02|38.22|41.1|38.3|41.02|38.22|0
1660542000000|2022-08-15 05:40:00|41|38.2|40.97|38.17|41|38.2|40.94|38.14|0
1660542300000|2022-08-15 05:45:00|40.99|38.19|40.99|38.19|41.04|38.24|40.97|38.17|0
1660542600000|2022-08-15 05:50:00|40.98|38.18|40.87|38.07|40.98|38.18|40.86|38.06|0
1660542900000|2022-08-15 05:55:00|40.89|38.09|40.78|37.98|40.91|38.11|40.76|37.96|0
1660543200000|2022-08-15 06:00:00|40.77|37.97|40.68|37.88|40.88|38.08|40.65|37.85|0
1660543500000|2022-08-15 06:05:00|40.66|37.86|40.8|38|40.8|38|40.64|37.84|0
1660543800000|2022-08-15 06:10:00|40.79|37.99|40.3|37.5|40.82|38.02|40.17|37.37|0
1660544100000|2022-08-15 06:15:00|40.32|37.52|40.25|37.45|40.32|37.52|40.15|37.35|0
1660544400000|2022-08-15 06:20:00|40.26|37.46|40.25|37.45|40.31|37.51|40.22|37.42|0
1660544700000|2022-08-15 06:25:00|40.22|37.42|40.77|37.97|40.77|37.97|40.2|37.4|0
1660545000000|2022-08-15 06:30:00|40.78|37.98|40.74|37.94|40.85|38.05|40.74|37.94|0
1660545300000|2022-08-15 06:35:00|40.77|37.97|40.87|38.07|40.87|38.07|40.77|37.97|0
1660545600000|2022-08-15 06:40:00|40.9|38.1|40.79|37.99|40.9|38.1|40.76|37.96|0
1660545900000|2022-08-15 06:45:00|40.76|37.96|40.84|38.04|40.87|38.07|40.74|37.94|0
1660546200000|2022-08-15 06:50:00|40.85|38.05|40.86|38.06|40.9|38.1|40.81|38.01|0
1660546500000|2022-08-15 06:55:00|40.89|38.09|40.84|38.04|40.91|38.11|40.81|38.01|0
1660546800000|2022-08-15 07:00:00|40.89|38.09|40.83|38.03|41.04|38.24|40.83|38.03|0
1660547100000|2022-08-15 07:05:00|40.63|38.23|40.89|38.49|40.92|38.52|40.58|38.18|0
1660547400000|2022-08-15 07:10:00|40.92|38.52|41.16|38.76|41.16|38.76|40.86|38.46|0
1660547700000|2022-08-15 07:15:00|41.15|38.75|41.31|38.91|41.4|39|41.15|38.75|0
1660548000000|2022-08-15 07:20:00|41.28|38.88|41.49|39.09|41.52|39.12|41.28|38.88|0
1660548300000|2022-08-15 07:25:00|41.46|39.06|41.43|39.03|41.59|39.19|41.4|39|0
1660548600000|2022-08-15 07:30:00|41.46|39.06|41.46|39.06|41.46|39.06|41.3|38.9|0
1660548900000|2022-08-15 07:35:00|41.48|39.08|41.8|39.4|41.8|39.4|41.48|39.08|0
1660549200000|2022-08-15 07:40:00|41.77|39.37|41.57|39.17|41.88|39.48|41.56|39.16|0
1660549500000|2022-08-15 07:45:00|41.56|39.16|41.1|38.7|41.64|39.24|41.1|38.7|0
1660549800000|2022-08-15 07:50:00|41.13|38.73|41.08|38.68|41.26|38.86|41.01|38.61|0
1660550100000|2022-08-15 07:55:00|41.1|38.7|41.32|38.92|41.36|38.96|41.1|38.7|0
1660550400000|2022-08-15 08:00:00|41.31|38.91|41.1|38.7|41.31|38.91|41.1|38.7|0
1660550700000|2022-08-15 08:05:00|41.07|38.67|40.91|38.51|41.07|38.67|40.8|38.4|0
1660551000000|2022-08-15 08:10:00|40.89|38.49|41.02|38.62|41.07|38.67|40.89|38.49|0
1660551300000|2022-08-15 08:15:00|40.98|38.58|41.07|38.67|41.15|38.75|40.98|38.58|0
1660551600000|2022-08-15 08:20:00|41.04|38.64|41.12|38.72|41.14|38.74|40.99|38.59|0
1660551900000|2022-08-15 08:25:00|41.14|38.74|40.88|38.48|41.14|38.74|40.88|38.48|0
1660552200000|2022-08-15 08:30:00|40.91|38.51|40.85|38.45|40.93|38.53|40.8|38.4|0
1660552500000|2022-08-15 08:35:00|40.84|38.44|40.78|38.38|40.88|38.48|40.78|38.38|0
1660552800000|2022-08-15 08:40:00|40.75|38.35|40.82|38.42|40.82|38.42|40.61|38.21|0
1660553100000|2022-08-15 08:45:00|40.81|38.41|40.9|38.5|40.93|38.53|40.81|38.41|0
1660553400000|2022-08-15 08:50:00|40.87|38.47|40.97|38.57|41|38.6|40.86|38.46|0
1660553700000|2022-08-15 08:55:00|41|38.6|41.1|38.7|41.12|38.72|40.97|38.57|0
1660554000000|2022-08-15 09:00:00|41.09|38.69|41.1|38.7|41.13|38.73|41.05|38.65|0
1660554300000|2022-08-15 09:05:00|41.08|38.68|41.13|38.73|41.18|38.78|41.08|38.68|0
1660554600000|2022-08-15 09:10:00|41.15|38.75|41.02|38.62|41.15|38.75|40.99|38.59|0
1660554900000|2022-08-15 09:15:00|41.01|38.61|41.2|38.8|41.28|38.88|40.94|38.54|0
1660555200000|2022-08-15 09:20:00|41.19|38.79|41.36|38.96|41.44|39.04|41.19|38.79|0
1660555500000|2022-08-15 09:25:00|41.33|38.93|41.38|38.98|41.49|39.09|41.32|38.92|0
1660555800000|2022-08-15 09:30:00|41.4|39|41.54|39.14|41.54|39.14|41.36|38.96|0
1660556100000|2022-08-15 09:35:00|41.51|39.11|41.62|39.22|41.67|39.27|41.51|39.11|0
1660556400000|2022-08-15 09:40:00|41.59|39.19|41.43|39.03|41.59|39.19|41.4|39|0
1660556700000|2022-08-15 09:45:00|41.4|39|41.34|38.94|41.46|39.06|41.27|38.87|0
1660557000000|2022-08-15 09:50:00|41.35|38.95|41.24|38.84|41.35|38.95|41.11|38.71|0
1660557300000|2022-08-15 09:55:00|41.19|38.79|41.19|38.79|41.24|38.84|41.13|38.73|0
1660557600000|2022-08-15 10:00:00|41.16|38.76|41.24|38.84|41.29|38.89|41.03|38.63|0
1660557900000|2022-08-15 10:05:00|41.22|38.82|41.29|38.89|41.32|38.92|41.21|38.81|0
1660558200000|2022-08-15 10:10:00|41.3|38.9|41.27|38.87|41.5|39.1|41.16|38.76|0
1660558500000|2022-08-15 10:15:00|41.29|38.89|41.21|38.81|41.34|38.94|41.21|38.81|0
1660558800000|2022-08-15 10:20:00|41.23|38.83|41.55|39.15|41.57|39.17|41.21|38.81|0
1660559100000|2022-08-15 10:25:00|41.52|39.12|41.56|39.16|41.56|39.16|41.36|38.96|0
1660559400000|2022-08-15 10:30:00|41.57|39.17|41.46|39.06|41.57|39.17|41.38|38.98|0
1660559700000|2022-08-15 10:35:00|41.44|39.04|41.41|39.01|41.46|39.06|41.36|38.96|0
1660560000000|2022-08-15 10:40:00|41.38|38.98|41.2|38.8|41.43|39.03|41.2|38.8|0
1660560300000|2022-08-15 10:45:00|41.24|38.84|40.93|38.53|41.27|38.87|40.91|38.51|0
1660560600000|2022-08-15 10:50:00|41.01|38.61|41.06|38.66|41.14|38.74|41.01|38.61|0
1660560900000|2022-08-15 10:55:00|41.03|38.63|40.98|38.58|41.06|38.66|40.93|38.53|0
1660561200000|2022-08-15 11:00:00|40.93|38.53|40.9|38.5|41.06|38.66|40.85|38.45|0
1660561500000|2022-08-15 11:05:00|40.93|38.53|40.9|38.5|40.98|38.58|40.85|38.45|0
1660561800000|2022-08-15 11:10:00|40.92|38.52|40.95|38.55|41|38.6|40.9|38.5|0
1660562100000|2022-08-15 11:15:00|40.97|38.57|40.97|38.57|40.97|38.57|40.95|38.55|0
1660562400000|2022-08-15 11:20:00|40.95|38.55|41.05|38.65|41.05|38.65|40.87|38.47|0
1660562700000|2022-08-15 11:25:00|41.1|38.7|40.99|38.59|41.11|38.71|40.99|38.59|0
1660563000000|2022-08-15 11:30:00|40.97|38.57|41.12|38.72|41.12|38.72|40.97|38.57|0
1660563300000|2022-08-15 11:35:00|41.1|38.7|41.07|38.67|41.12|38.72|41.04|38.64|0
1660563600000|2022-08-15 11:40:00|41.04|38.64|41.25|38.85|41.31|38.91|41.04|38.64|0
1660563900000|2022-08-15 11:45:00|41.28|38.88|41.54|39.14|41.57|39.17|41.23|38.83|0
1660564200000|2022-08-15 11:50:00|41.57|39.17|41.73|39.33|41.79|39.39|41.51|39.11|0
1660564500000|2022-08-15 11:55:00|41.67|39.27|41.43|39.03|41.67|39.27|41.42|39.02|0
1660564800000|2022-08-15 12:00:00|41.46|39.06|41.75|39.35|41.78|39.38|41.46|39.06|0
1660565100000|2022-08-15 12:05:00|41.72|39.32|41.67|39.27|41.77|39.37|41.64|39.24|0
1660565400000|2022-08-15 12:10:00|41.65|39.25|41.45|39.05|41.85|39.45|41.45|39.05|0
1660565700000|2022-08-15 12:15:00|41.43|39.03|41.29|38.89|41.48|39.08|41.27|38.87|0
1660566000000|2022-08-15 12:20:00|41.32|38.92|41.32|38.92|41.34|38.94|41.21|38.81|0
1660566300000|2022-08-15 12:25:00|41.33|38.93|41.1|38.7|41.37|38.97|41.02|38.62|0
1660566600000|2022-08-15 12:30:00|41.04|38.64|41.31|38.91|41.37|38.97|41|38.6|0
1660566900000|2022-08-15 12:35:00|41.34|38.94|41.87|39.47|41.93|39.53|41.31|38.91|0
1660567200000|2022-08-15 12:40:00|41.89|39.49|42.09|39.69|42.19|39.79|41.79|39.39|0
1660567500000|2022-08-15 12:45:00|42.06|39.66|42.13|39.73|43.49|41.09|32.62|30.22|0
1660567800000|2022-08-15 12:50:00|42.16|39.76|42.16|39.76|42.19|39.79|42|39.6|0
1660568100000|2022-08-15 12:55:00|42.18|39.78|42.26|39.86|42.29|39.89|42.13|39.73|0
1660568400000|2022-08-15 13:00:00|42.29|39.89|41.83|39.43|42.29|39.89|41.81|39.41|0
1660568700000|2022-08-15 13:05:00|41.8|39.4|41.78|39.38|41.88|39.48|41.7|39.3|0
1660569000000|2022-08-15 13:10:00|41.83|39.43|41.75|39.35|41.88|39.48|41.75|39.35|0
1660569300000|2022-08-15 13:15:00|41.73|39.33|41.72|39.32|41.8|39.4|41.59|39.19|0
1660569600000|2022-08-15 13:20:00|41.75|39.35|41.56|39.16|41.75|39.35|41.53|39.13|0
1660569900000|2022-08-15 13:25:00|41.58|39.18|41.29|38.89|41.58|39.18|41.29|38.89|0
1660570200000|2022-08-15 13:30:00|41.21|38.81|40.66|38.26|41.32|38.92|40.61|38.21|0
1660570500000|2022-08-15 13:35:00|40.61|38.21|40.42|38.02|40.81|38.41|40.35|37.95|0
1660570800000|2022-08-15 13:40:00|40.45|38.05|40.68|38.28|40.89|38.49|40.37|37.97|0
1660571100000|2022-08-15 13:45:00|40.66|38.26|40.37|37.97|40.66|38.26|40.03|37.63|0
1660571400000|2022-08-15 13:50:00|40.29|37.89|39.24|36.84|40.37|37.97|39.19|36.79|0
1660571700000|2022-08-15 13:55:00|39.22|36.82|39.04|36.64|39.37|36.97|38.67|36.27|0
1660572000000|2022-08-15 14:00:00|39.14|36.74|39.34|36.94|39.7|37.3|39.09|36.69|0
1660572300000|2022-08-15 14:05:00|39.37|36.97|39.41|37.01|39.64|37.24|39.19|36.79|0
1660572600000|2022-08-15 14:10:00|39.39|36.99|40.02|37.62|40.02|37.62|39.29|36.89|0
1660572900000|2022-08-15 14:15:00|40|37.6|40.05|37.65|40.13|37.73|39.87|37.47|0
1660573200000|2022-08-15 14:20:00|40.07|37.67|40.59|38.19|41.12|38.72|40.07|37.67|0
1660573500000|2022-08-15 14:25:00|40.65|38.25|40.2|37.8|40.65|38.25|40.15|37.75|0
1660573800000|2022-08-15 14:30:00|40.23|37.83|39.67|37.27|40.31|37.91|39.64|37.24|0
1660574100000|2022-08-15 14:35:00|39.69|37.29|40.05|37.65|40.1|37.7|39.67|37.27|0
1660574400000|2022-08-15 14:40:00|40.02|37.62|39.97|37.57|40.05|37.65|39.64|37.24|0
1660574700000|2022-08-15 14:45:00|39.99|37.59|40.38|37.98|40.38|37.98|39.81|37.41|0
1660575000000|2022-08-15 14:50:00|40.33|37.93|40.32|37.92|40.45|38.05|40.07|37.67|0
1660575300000|2022-08-15 14:55:00|40.3|37.9|40.4|38|40.58|38.18|40.22|37.82|0
1660575600000|2022-08-15 15:00:00|40.48|38.08|40.29|37.89|40.68|38.28|40.19|37.79|0
1660575900000|2022-08-15 15:05:00|40.27|37.87|40.42|38.02|40.53|38.13|39.99|37.59|0
1660576200000|2022-08-15 15:10:00|40.4|38|40.63|38.23|40.81|38.41|40.37|37.97|0
1660576500000|2022-08-15 15:15:00|40.6|38.2|40.31|37.91|40.6|38.2|40.26|37.86|0
1660576800000|2022-08-15 15:20:00|40.29|37.89|38.4|36|40.42|38.02|38.32|35.92|0
1660577100000|2022-08-15 15:25:00|38.37|35.97|38.24|35.84|38.52|36.12|38.24|35.84|0
1660577400000|2022-08-15 15:30:00|38.19|35.79|38.07|35.67|38.27|35.87|37.97|35.57|0
1660577700000|2022-08-15 15:35:00|38.04|35.64|37.7|35.3|38.07|35.67|37.67|35.27|0
1660578000000|2022-08-15 15:40:00|37.67|35.27|37.28|34.88|37.79|35.39|37.23|34.83|0
1660578300000|2022-08-15 15:45:00|37.25|34.85|36.72|34.32|37.25|34.85|36.72|34.32|0
1660578600000|2022-08-15 15:50:00|36.7|34.3|36.53|34.13|36.77|34.37|36.41|34.01|0
1660578900000|2022-08-15 15:55:00|36.55|34.15|36.6|34.2|36.67|34.27|36.38|33.98|0
1660579200000|2022-08-15 16:00:00|36.55|34.15|36.52|34.12|36.86|34.46|36.52|34.12|0
1660579500000|2022-08-15 16:05:00|36.5|34.1|36.74|34.34|36.74|34.34|36.5|34.1|0
1660579800000|2022-08-15 16:10:00|36.71|34.31|36.5|34.1|36.71|34.31|36.35|33.95|0
1660580100000|2022-08-15 16:15:00|36.52|34.12|36.93|34.53|37.38|34.98|36.19|33.79|0
1660580400000|2022-08-15 16:20:00|36.91|34.51|36.83|34.43|37.05|34.65|36.83|34.43|0
1660580700000|2022-08-15 16:25:00|36.85|34.45|36.66|34.26|36.9|34.5|36.61|34.21|0
1660581000000|2022-08-15 16:30:00|36.68|34.28|36.4|34|36.71|34.31|36.4|34|0
1660581300000|2022-08-15 16:35:00|36.42|34.02|36.61|34.21|36.61|34.21|36.36|33.96|0
1660581600000|2022-08-15 16:40:00|36.56|34.16|36.44|34.04|36.65|34.25|36.42|34.02|0
1660581900000|2022-08-15 16:45:00|36.46|34.06|36.56|34.16|36.58|34.18|36.39|33.99|0
1660582200000|2022-08-15 16:50:00|36.53|34.13|36.34|33.94|36.53|34.13|36.25|33.85|0
1660582500000|2022-08-15 16:55:00|36.32|33.92|36.23|33.83|36.36|33.96|36.13|33.73|0
1660582800000|2022-08-15 17:00:00|36.22|33.82|36.43|34.03|36.53|34.13|36.2|33.8|0
1660583100000|2022-08-15 17:05:00|36.38|33.98|36.12|33.72|36.38|33.98|36.05|33.65|0
1660583400000|2022-08-15 17:10:00|36.15|33.75|36.4|34|36.4|34|36.1|33.7|0
1660583700000|2022-08-15 17:15:00|36.38|33.98|36.59|34.19|36.59|34.19|36.31|33.91|0
1660584000000|2022-08-15 17:20:00|36.57|34.17|36.42|34.02|36.74|34.34|36.4|34|0
1660584300000|2022-08-15 17:25:00|36.4|34|36.4|34|36.5|34.1|36.28|33.88|0
1660584600000|2022-08-15 17:30:00|36.38|33.98|36.61|34.21|36.61|34.21|36.3|33.9|0
1660584900000|2022-08-15 17:35:00|36.56|34.16|36.85|34.45|36.85|34.45|36.47|34.07|0
1660585200000|2022-08-15 17:40:00|36.83|34.43|36.8|34.4|36.87|34.47|36.68|34.28|0
1660585500000|2022-08-15 17:45:00|36.82|34.42|36.58|34.18|36.85|34.45|36.56|34.16|0
1660585800000|2022-08-15 17:50:00|36.56|34.16|36.53|34.13|36.61|34.21|36.46|34.06|0
1660586100000|2022-08-15 17:55:00|36.51|34.11|36.44|34.04|36.56|34.16|36.41|34.01|0
1660586400000|2022-08-15 18:00:00|36.46|34.06|36.53|34.13|36.6|34.2|36.44|34.04|0
1660586700000|2022-08-15 18:05:00|36.55|34.15|36.77|34.37|36.79|34.39|36.41|34.01|0
1660587000000|2022-08-15 18:10:00|36.74|34.34|36.72|34.32|36.86|34.46|36.65|34.25|0
1660587300000|2022-08-15 18:15:00|36.69|34.29|36.41|34.01|36.69|34.29|36.41|34.01|0
1660587600000|2022-08-15 18:20:00|36.38|33.98|36.5|34.1|36.6|34.2|36.31|33.91|0
1660587900000|2022-08-15 18:25:00|36.52|34.12|36.38|33.98|36.69|34.29|36.38|33.98|0
1660588200000|2022-08-15 18:30:00|36.35|33.95|36.23|33.83|36.5|34.1|36.12|33.72|0
1660588500000|2022-08-15 18:35:00|36.21|33.81|36.09|33.69|36.26|33.86|36.09|33.69|0
1660588800000|2022-08-15 18:40:00|36.07|33.67|36.23|33.83|36.33|33.93|36.07|33.67|0
1660589100000|2022-08-15 18:45:00|36.25|33.85|36.09|33.69|36.35|33.95|36.09|33.69|0
1660589400000|2022-08-15 18:50:00|36.11|33.71|36.09|33.69|36.25|33.85|36.06|33.66|0
1660589700000|2022-08-15 18:55:00|36.06|33.66|36.08|33.68|36.11|33.71|35.99|33.59|0
1660590000000|2022-08-15 19:00:00|36.06|33.66|36.11|33.71|36.18|33.78|35.94|33.54|0
1660590300000|2022-08-15 19:05:00|36.08|33.68|36.27|33.87|36.32|33.92|36.01|33.61|0
1660590600000|2022-08-15 19:10:00|36.29|33.89|36.17|33.77|36.36|33.96|36.03|33.63|0
1660590900000|2022-08-15 19:15:00|36.15|33.75|35.96|33.56|36.17|33.77|35.91|33.51|0
1660591200000|2022-08-15 19:20:00|35.94|33.54|35.77|33.37|35.96|33.56|35.77|33.37|0
1660591500000|2022-08-15 19:25:00|35.79|33.39|35.82|33.42|36|33.6|35.77|33.37|0
1660591800000|2022-08-15 19:30:00|35.84|33.44|36.04|33.64|36.27|33.87|35.82|33.42|0
1660592100000|2022-08-15 19:35:00|36.06|33.66|36.1|33.7|36.2|33.8|36.06|33.66|0
1660592400000|2022-08-15 19:40:00|36.13|33.73|36.32|33.92|36.34|33.94|36.1|33.7|0
1660592700000|2022-08-15 19:45:00|36.29|33.89|36.03|33.63|36.32|33.92|36.03|33.63|0
1660593000000|2022-08-15 19:50:00|36.08|33.68|36.48|34.08|36.5|34.1|35.98|33.58|0
1660593300000|2022-08-15 19:55:00|36.5|34.1|36.52|34.12|36.62|34.22|36.31|33.91|0
1660593600000|2022-08-15 20:00:00|36.38|33.98|36.47|34.07|36.52|34.12|36.33|33.93|0
1660593900000|2022-08-15 20:05:00|36.49|34.09|36.57|34.17|36.57|34.17|36.43|34.03|0
1660594200000|2022-08-15 20:10:00|36.54|34.14|36.68|34.28|36.85|34.45|36.54|34.14|0
1660594500000|2022-08-15 20:15:00|36.91|34.11|36.84|34.04|36.91|34.11|36.79|33.99|0
1660594800000|2022-08-15 20:20:00|36.81|34.01|36.9|34.1|36.93|34.13|36.79|33.99|0
1660595100000|2022-08-15 20:25:00|36.93|34.13|36.88|34.08|37.02|34.22|36.86|34.06|0
1660595400000|2022-08-15 20:30:00|36.86|34.06|36.81|34.01|36.86|34.06|36.78|33.98|0
1660595700000|2022-08-15 20:35:00|36.78|33.98|36.78|33.98|36.83|34.03|36.77|33.97|0
1660596000000|2022-08-15 20:40:00|36.8|34|36.78|33.98|36.84|34.04|36.76|33.96|0
1660596300000|2022-08-15 20:45:00|36.75|33.95|36.87|34.07|36.87|34.07|36.75|33.95|0
1660596600000|2022-08-15 20:50:00|36.85|34.05|37.01|34.21|37.01|34.21|36.85|34.05|0
1660596900000|2022-08-15 20:55:00|36.99|34.19|36.95|34.15|37.01|34.21|36.88|34.08|0
1660597200000|2022-08-15 21:00:00|36.91|34.11|36.91|34.11|36.95|34.15|36.9|34.1|0
1660597500000|2022-08-15 21:05:00|36.89|34.09|36.89|34.09|36.91|34.11|36.87|34.07|0
1660597800000|2022-08-15 21:10:00|36.91|34.11|36.91|34.11|36.92|34.12|36.89|34.09|0
1660598100000|2022-08-15 21:15:00|36.92|34.12|36.91|34.11|36.92|34.12|36.91|34.11|0
1660598400000|2022-08-15 21:20:00|36.9|34.1|36.9|34.1|36.91|34.11|36.9|34.1|0
1660598700000|2022-08-15 21:25:00|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1660599000000|2022-08-15 21:30:00|36.9|34.1|36.95|34.15|36.95|34.15|36.9|34.1|0
1660599300000|2022-08-15 21:35:00|36.94|34.14|36.94|34.14|36.94|34.14|36.94|34.14|0
1660599600000|2022-08-15 21:40:00|36.93|34.13|36.9|34.1|36.93|34.13|36.9|34.1|0
1660599900000|2022-08-15 21:45:00|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1660600200000|2022-08-15 21:50:00|36.9|34.1|36.91|34.11|36.91|34.11|36.9|34.1|0
1660600500000|2022-08-15 21:55:00|36.93|34.13|36.9|34.1|36.93|34.13|36.9|34.1|0
1660600800000|2022-08-15 22:00:00|36.93|34.13|37.01|34.21|37.13|34.33|36.93|34.13|0
1660601100000|2022-08-15 22:05:00|37.04|34.24|37.11|34.31|37.11|34.31|37.04|34.24|0
1660601400000|2022-08-15 22:10:00|37.08|34.28|37.01|34.21|37.11|34.31|37.01|34.21|0
1660601700000|2022-08-15 22:15:00|36.99|34.19|37.01|34.21|37.06|34.26|36.99|34.19|0
1660602000000|2022-08-15 22:20:00|37.03|34.23|37.03|34.23|37.06|34.26|37.01|34.21|0
1660602300000|2022-08-15 22:25:00|37.05|34.25|37.03|34.23|37.08|34.28|37|34.2|0
1660602600000|2022-08-15 22:30:00|37|34.2|36.98|34.18|37|34.2|36.96|34.16|0
1660602900000|2022-08-15 22:35:00|36.95|34.15|36.98|34.18|36.98|34.18|36.95|34.15|0
1660603200000|2022-08-15 22:40:00|36.95|34.15|37.05|34.25|37.05|34.25|36.95|34.15|0
1660603500000|2022-08-15 22:45:00|37.02|34.22|37.04|34.24|37.07|34.27|37.02|34.22|0
1660603800000|2022-08-15 22:50:00|37.02|34.22|37.12|34.32|37.13|34.33|37.02|34.22|0
1660604100000|2022-08-15 22:55:00|37.09|34.29|37.07|34.27|37.09|34.29|37.04|34.24|0
1660604400000|2022-08-15 23:00:00|37.04|34.24|37.09|34.29|37.14|34.34|37.02|34.22|0
1660604700000|2022-08-15 23:05:00|37.06|34.26|37.01|34.21|37.11|34.31|36.99|34.19|0
1660605000000|2022-08-15 23:10:00|37.04|34.24|37.04|34.24|37.06|34.26|37|34.2|0
1660605300000|2022-08-15 23:15:00|37.01|34.21|37.01|34.21|37.04|34.24|37.01|34.21|0
1660605600000|2022-08-15 23:20:00|37.03|34.23|37.03|34.23|37.06|34.26|37.01|34.21|0
1660605900000|2022-08-15 23:25:00|37.06|34.26|37.05|34.25|37.08|34.28|37.05|34.25|0
1660606200000|2022-08-15 23:30:00|37.08|34.28|37|34.2|37.08|34.28|37|34.2|0
1660606500000|2022-08-15 23:35:00|37.03|34.23|37.05|34.25|37.05|34.25|37|34.2|0
1660606800000|2022-08-15 23:40:00|37.03|34.23|37|34.2|37.05|34.25|36.98|34.18|0
1660607100000|2022-08-15 23:45:00|36.99|34.19|36.88|34.08|37.03|34.23|36.86|34.06|0
1660607400000|2022-08-15 23:50:00|36.86|34.06|36.74|33.94|36.86|34.06|36.71|33.91|0
1660607700000|2022-08-15 23:55:00|36.75|33.95|36.88|34.08|36.88|34.08|36.71|33.91|0
1660608000000|2022-08-16 00:00:00|36.92|34.12|37.17|34.37|37.33|34.53|36.92|34.12|0
1660608300000|2022-08-16 00:05:00|37.11|34.31|37.09|34.29|37.2|34.4|37.06|34.26|0
1660608600000|2022-08-16 00:10:00|37.11|34.31|37.16|34.36|37.18|34.38|37.04|34.24|0
1660608900000|2022-08-16 00:15:00|37.21|34.41|37.21|34.41|37.3|34.5|37.18|34.38|0
1660609200000|2022-08-16 00:20:00|37.23|34.43|37.25|34.45|37.32|34.52|37.2|34.4|0
1660609500000|2022-08-16 00:25:00|37.23|34.43|37.31|34.51|37.31|34.51|37.18|34.38|0
1660609800000|2022-08-16 00:30:00|37.3|34.5|37.2|34.4|37.32|34.52|37.13|34.33|0
1660610100000|2022-08-16 00:35:00|37.19|34.39|37.14|34.34|37.22|34.42|37.13|34.33|0
1660610400000|2022-08-16 00:40:00|37.13|34.33|37.11|34.31|37.15|34.35|37.05|34.25|0
1660610700000|2022-08-16 00:45:00|37.1|34.3|37.12|34.32|37.15|34.35|37.05|34.25|0
1660611000000|2022-08-16 00:50:00|37.1|34.3|37.1|34.3|37.12|34.32|37.07|34.27|0
1660611300000|2022-08-16 00:55:00|37.07|34.27|37.17|34.37|37.19|34.39|37.07|34.27|0
1660611600000|2022-08-16 01:00:00|37.14|34.34|37.14|34.34|37.14|34.34|37.05|34.25|0
1660611900000|2022-08-16 01:05:00|37.12|34.32|37.14|34.34|37.15|34.35|37|34.2|0
1660612200000|2022-08-16 01:10:00|37.1|34.3|37.11|34.31|37.14|34.34|37.04|34.24|0
1660612500000|2022-08-16 01:15:00|37.09|34.29|37.3|34.5|37.3|34.5|37.08|34.28|0
1660612800000|2022-08-16 01:20:00|37.27|34.47|37.57|34.77|37.57|34.77|37.23|34.43|0
1660613100000|2022-08-16 01:25:00|37.54|34.74|37.47|34.67|37.57|34.77|37.47|34.67|0
1660613400000|2022-08-16 01:30:00|37.42|34.62|37.17|34.37|37.49|34.69|37.11|34.31|0
1660613700000|2022-08-16 01:35:00|37.15|34.35|37.15|34.35|37.26|34.46|37.15|34.35|0
1660614000000|2022-08-16 01:40:00|37.18|34.38|37.21|34.41|37.25|34.45|37.08|34.28|0
1660614300000|2022-08-16 01:45:00|37.2|34.4|37.1|34.3|37.2|34.4|37.03|34.23|0
1660614600000|2022-08-16 01:50:00|37.12|34.32|37.1|34.3|37.12|34.32|37.05|34.25|0
1660614900000|2022-08-16 01:55:00|37.08|34.28|37|34.2|37.1|34.3|36.98|34.18|0
1660615200000|2022-08-16 02:00:00|37.05|34.25|36.88|34.08|37.07|34.27|36.88|34.08|0
1660615500000|2022-08-16 02:05:00|36.86|34.06|36.76|33.96|36.9|34.1|36.66|33.86|0
1660615800000|2022-08-16 02:10:00|36.74|33.94|36.8|34|36.83|34.03|36.74|33.94|0
1660616100000|2022-08-16 02:15:00|36.83|34.03|36.78|33.98|36.85|34.05|36.78|33.98|0
1660616400000|2022-08-16 02:20:00|36.8|34|36.87|34.07|36.9|34.1|36.8|34|0
1660616700000|2022-08-16 02:25:00|36.85|34.05|36.85|34.05|36.87|34.07|36.8|34|0
1660617000000|2022-08-16 02:30:00|36.82|34.02|36.8|34|36.85|34.05|36.77|33.97|0
1660617300000|2022-08-16 02:35:00|36.79|33.99|36.92|34.12|36.96|34.16|36.75|33.95|0
1660617600000|2022-08-16 02:40:00|36.9|34.1|36.87|34.07|36.92|34.12|36.84|34.04|0
1660617900000|2022-08-16 02:45:00|36.84|34.04|36.67|33.87|36.88|34.08|36.65|33.85|0
1660618200000|2022-08-16 02:50:00|36.65|33.85|36.51|33.71|36.65|33.85|36.32|33.52|0
1660618500000|2022-08-16 02:55:00|36.53|33.73|36.5|33.7|36.6|33.8|36.5|33.7|0
1660618800000|2022-08-16 03:00:00|36.53|33.73|36.57|33.77|36.6|33.8|36.5|33.7|0
1660619100000|2022-08-16 03:05:00|36.55|33.75|36.55|33.75|36.6|33.8|36.52|33.72|0
1660619400000|2022-08-16 03:10:00|36.57|33.77|36.69|33.89|36.69|33.89|36.57|33.77|0
1660619700000|2022-08-16 03:15:00|36.68|33.88|36.83|34.03|36.83|34.03|36.66|33.86|0
1660620000000|2022-08-16 03:20:00|36.81|34.01|36.76|33.96|36.83|34.03|36.76|33.96|0
1660620300000|2022-08-16 03:25:00|36.77|33.97|36.75|33.95|36.78|33.98|36.71|33.91|0
1660620600000|2022-08-16 03:30:00|36.73|33.93|36.78|33.98|36.78|33.98|36.71|33.91|0
1660620900000|2022-08-16 03:35:00|36.8|34|36.85|34.05|36.85|34.05|36.8|34|0
1660621200000|2022-08-16 03:40:00|36.87|34.07|36.96|34.16|36.99|34.19|36.77|33.97|0
1660621500000|2022-08-16 03:45:00|36.99|34.19|36.94|34.14|36.99|34.19|36.91|34.11|0
1660621800000|2022-08-16 03:50:00|36.91|34.11|36.86|34.06|36.91|34.11|36.84|34.04|0
1660622100000|2022-08-16 03:55:00|36.89|34.09|36.91|34.11|36.91|34.11|36.86|34.06|0
1660622400000|2022-08-16 04:00:00|36.89|34.09|36.84|34.04|36.91|34.11|36.84|34.04|0
1660622700000|2022-08-16 04:05:00|36.86|34.06|36.93|34.13|36.93|34.13|36.79|33.99|0
1660623000000|2022-08-16 04:10:00|36.91|34.11|36.91|34.11|36.91|34.11|36.88|34.08|0
1660623300000|2022-08-16 04:15:00|36.86|34.06|36.9|34.1|36.91|34.11|36.86|34.06|0
1660623600000|2022-08-16 04:20:00|36.93|34.13|36.93|34.13|36.95|34.15|36.9|34.1|0
1660623900000|2022-08-16 04:25:00|36.9|34.1|36.9|34.1|36.93|34.13|36.88|34.08|0
1660624200000|2022-08-16 04:30:00|36.92|34.12|36.85|34.05|36.92|34.12|36.85|34.05|0
1660624500000|2022-08-16 04:35:00|36.87|34.07|36.8|34|36.87|34.07|36.8|34|0
1660624800000|2022-08-16 04:40:00|36.81|34.01|36.78|33.98|36.82|34.02|36.78|33.98|0
1660625100000|2022-08-16 04:45:00|36.75|33.95|36.77|33.97|36.8|34|36.75|33.95|0
1660625400000|2022-08-16 04:50:00|36.75|33.95|36.72|33.92|36.77|33.97|36.72|33.92|0
1660625700000|2022-08-16 04:55:00|36.75|33.95|36.75|33.95|36.77|33.97|36.69|33.89|0
1660626000000|2022-08-16 05:00:00|36.72|33.92|36.82|34.02|36.82|34.02|36.71|33.91|0
1660626300000|2022-08-16 05:05:00|36.83|34.03|36.91|34.11|36.98|34.18|36.83|34.03|0
1660626600000|2022-08-16 05:10:00|36.93|34.13|37.03|34.23|37.05|34.25|36.93|34.13|0
1660626900000|2022-08-16 05:15:00|37|34.2|36.99|34.19|37.1|34.3|36.99|34.19|0
1660627200000|2022-08-16 05:20:00|36.98|34.18|37.1|34.3|37.1|34.3|36.97|34.17|0
1660627500000|2022-08-16 05:25:00|37.07|34.27|37.07|34.27|37.12|34.32|37.02|34.22|0
1660627800000|2022-08-16 05:30:00|37.09|34.29|37|34.2|37.09|34.29|37|34.2|0
1660628100000|2022-08-16 05:35:00|37.02|34.22|36.97|34.17|37.04|34.24|36.92|34.12|0
1660628400000|2022-08-16 05:40:00|36.95|34.15|36.85|34.05|36.95|34.15|36.85|34.05|0
1660628700000|2022-08-16 05:45:00|36.87|34.07|36.87|34.07|36.9|34.1|36.85|34.05|0
1660629000000|2022-08-16 05:50:00|36.85|34.05|36.8|34|36.85|34.05|36.78|33.98|0
1660629300000|2022-08-16 05:55:00|36.77|33.97|36.65|33.85|36.82|34.02|36.61|33.81|0
1660629600000|2022-08-16 06:00:00|36.68|33.88|36.77|33.97|36.87|34.07|36.65|33.85|0
1660629900000|2022-08-16 06:05:00|36.8|34|36.89|34.09|36.89|34.09|36.79|33.99|0
1660630200000|2022-08-16 06:10:00|36.91|34.11|37.01|34.21|37.08|34.28|36.91|34.11|0
1660630500000|2022-08-16 06:15:00|37.03|34.23|37|34.2|37.05|34.25|36.98|34.18|0
1660630800000|2022-08-16 06:20:00|37.02|34.22|36.8|34|37.12|34.32|36.8|34|0
1660631100000|2022-08-16 06:25:00|36.83|34.03|36.85|34.05|36.92|34.12|36.8|34|0
1660631400000|2022-08-16 06:30:00|36.87|34.07|36.97|34.17|37.04|34.24|36.85|34.05|0
1660631700000|2022-08-16 06:35:00|36.94|34.14|36.94|34.14|37.04|34.24|36.94|34.14|0
1660632000000|2022-08-16 06:40:00|36.96|34.16|36.91|34.11|37.01|34.21|36.87|34.07|0
1660632300000|2022-08-16 06:45:00|36.94|34.14|36.87|34.07|36.97|34.17|36.87|34.07|0
1660632600000|2022-08-16 06:50:00|36.88|34.08|36.89|34.09|36.91|34.11|36.82|34.02|0
1660632900000|2022-08-16 06:55:00|36.86|34.06|37.08|34.28|37.08|34.28|36.86|34.06|0
1660633200000|2022-08-16 07:00:00|37.05|34.25|37.16|34.36|37.34|34.54|37.05|34.25|0
1660633500000|2022-08-16 07:05:00|36.95|34.55|37.21|34.81|37.24|34.84|36.88|34.48|0
1660633800000|2022-08-16 07:10:00|37.24|34.84|37.14|34.74|37.24|34.84|37.09|34.69|0
1660634100000|2022-08-16 07:15:00|37.11|34.71|37.14|34.74|37.23|34.83|37.09|34.69|0
1660634400000|2022-08-16 07:20:00|37.11|34.71|37.04|34.64|37.16|34.76|36.92|34.52|0
1660634700000|2022-08-16 07:25:00|37.01|34.61|37.01|34.61|37.06|34.66|36.96|34.56|0
1660635000000|2022-08-16 07:30:00|36.99|34.59|36.79|34.39|37.01|34.61|36.78|34.38|0
1660635300000|2022-08-16 07:35:00|36.82|34.42|36.94|34.54|36.99|34.59|36.79|34.39|0
1660635600000|2022-08-16 07:40:00|36.96|34.56|37.1|34.7|37.15|34.75|36.96|34.56|0
1660635900000|2022-08-16 07:45:00|37.12|34.72|36.76|34.36|37.12|34.72|36.76|34.36|0
1660636200000|2022-08-16 07:50:00|36.79|34.39|36.67|34.27|36.79|34.39|36.62|34.22|0
1660636500000|2022-08-16 07:55:00|36.64|34.24|36.47|34.07|36.7|34.3|36.45|34.05|0
1660636800000|2022-08-16 08:00:00|36.45|34.05|36.51|34.11|36.57|34.17|36.4|34|0
1660637100000|2022-08-16 08:05:00|36.52|34.12|36.3|33.9|36.66|34.26|36.26|33.86|0
1660637400000|2022-08-16 08:10:00|36.26|33.86|36.3|33.9|36.35|33.95|36.18|33.78|0
1660637700000|2022-08-16 08:15:00|36.31|33.91|36.42|34.02|36.44|34.04|36.28|33.88|0
1660638000000|2022-08-16 08:20:00|36.44|34.04|36.32|33.92|36.49|34.09|36.32|33.92|0
1660638300000|2022-08-16 08:25:00|36.3|33.9|36.23|33.83|36.3|33.9|36.08|33.68|0
1660638600000|2022-08-16 08:30:00|36.18|33.78|36.2|33.8|36.32|33.92|36.18|33.78|0
1660638900000|2022-08-16 08:35:00|36.25|33.85|35.94|33.54|36.25|33.85|35.91|33.51|0
1660639200000|2022-08-16 08:40:00|35.96|33.56|36.08|33.68|36.13|33.73|35.88|33.48|0
1660639500000|2022-08-16 08:45:00|36.1|33.7|36.28|33.88|36.29|33.89|36.1|33.7|0
1660639800000|2022-08-16 08:50:00|36.29|33.89|36.24|33.84|36.29|33.89|36.1|33.7|0
1660640100000|2022-08-16 08:55:00|36.25|33.85|36.19|33.79|36.29|33.89|36.19|33.79|0
1660640400000|2022-08-16 09:00:00|36.18|33.78|36.46|34.06|36.47|34.07|36.13|33.73|0
1660640700000|2022-08-16 09:05:00|36.45|34.05|36.59|34.19|36.62|34.22|36.35|33.95|0
1660641000000|2022-08-16 09:10:00|36.62|34.22|36.66|34.26|36.71|34.31|36.57|34.17|0
1660641300000|2022-08-16 09:15:00|36.69|34.29|36.61|34.21|36.71|34.31|36.52|34.12|0
1660641600000|2022-08-16 09:20:00|36.64|34.24|36.63|34.23|36.68|34.28|36.54|34.14|0
1660641900000|2022-08-16 09:25:00|36.59|34.19|36.61|34.21|36.61|34.21|36.44|34.04|0
1660642200000|2022-08-16 09:30:00|36.58|34.18|36.82|34.42|36.87|34.47|36.56|34.16|0
1660642500000|2022-08-16 09:35:00|36.77|34.37|36.75|34.35|36.89|34.49|36.72|34.32|0
1660642800000|2022-08-16 09:40:00|36.74|34.34|36.7|34.3|36.84|34.44|36.65|34.25|0
1660643100000|2022-08-16 09:45:00|36.67|34.27|36.65|34.25|36.72|34.32|36.65|34.25|0
1660643400000|2022-08-16 09:50:00|36.66|34.26|36.6|34.2|36.72|34.32|36.57|34.17|0
1660643700000|2022-08-16 09:55:00|36.58|34.18|36.53|34.13|36.65|34.25|36.53|34.13|0
1660644000000|2022-08-16 10:00:00|36.55|34.15|36.57|34.17|36.7|34.3|36.55|34.15|0
1660644300000|2022-08-16 10:05:00|36.55|34.15|36.67|34.27|36.67|34.27|36.52|34.12|0
1660644600000|2022-08-16 10:10:00|36.69|34.29|36.83|34.43|36.88|34.48|36.63|34.23|0
1660644900000|2022-08-16 10:15:00|36.86|34.46|36.81|34.41|36.95|34.55|36.71|34.31|0
1660645200000|2022-08-16 10:20:00|36.73|34.33|36.59|34.19|36.76|34.36|36.57|34.17|0
1660645500000|2022-08-16 10:25:00|36.57|34.17|36.76|34.36|36.76|34.36|36.54|34.14|0
1660645800000|2022-08-16 10:30:00|36.73|34.33|36.73|34.33|36.8|34.4|36.66|34.26|0
1660646100000|2022-08-16 10:35:00|36.74|34.34|36.8|34.4|36.9|34.5|36.73|34.33|0
1660646400000|2022-08-16 10:40:00|36.79|34.39|36.82|34.42|36.99|34.59|36.78|34.38|0
1660646700000|2022-08-16 10:45:00|36.87|34.47|36.87|34.47|36.89|34.49|36.77|34.37|0
1660647000000|2022-08-16 10:50:00|36.84|34.44|36.75|34.35|36.87|34.47|36.73|34.33|0
1660647300000|2022-08-16 10:55:00|36.76|34.36|36.78|34.38|36.82|34.42|36.67|34.27|0
1660647600000|2022-08-16 11:00:00|36.79|34.39|36.57|34.17|36.94|34.54|36.55|34.15|0
1660647900000|2022-08-16 11:05:00|36.6|34.2|36.41|34.01|36.61|34.21|36.38|33.98|0
1660648200000|2022-08-16 11:10:00|36.43|34.03|36.38|33.98|36.43|34.03|36.31|33.91|0
1660648500000|2022-08-16 11:15:00|36.4|34|36.36|33.96|36.43|34.03|36.34|33.94|0
1660648800000|2022-08-16 11:20:00|36.37|33.97|36.33|33.93|36.37|33.97|36.26|33.86|0
1660649100000|2022-08-16 11:25:00|36.4|34|36.16|33.76|36.4|34|36.15|33.75|0
1660649400000|2022-08-16 11:30:00|36.15|33.75|36.14|33.74|36.24|33.84|36.11|33.71|0
1660649700000|2022-08-16 11:35:00|36.16|33.76|36.09|33.69|36.16|33.76|36.04|33.64|0
1660650000000|2022-08-16 11:40:00|36.13|33.73|36.17|33.77|36.3|33.9|36.13|33.73|0
1660650300000|2022-08-16 11:45:00|36.18|33.78|36.25|33.85|36.25|33.85|36.16|33.76|0
1660650600000|2022-08-16 11:50:00|36.23|33.83|36.15|33.75|36.27|33.87|36.13|33.73|0
1660650900000|2022-08-16 11:55:00|36.13|33.73|36.17|33.77|36.2|33.8|36.1|33.7|0
1660651200000|2022-08-16 12:00:00|36.2|33.8|36.27|33.87|36.35|33.95|36.17|33.77|0
1660651500000|2022-08-16 12:05:00|36.24|33.84|36.24|33.84|36.32|33.92|36.24|33.84|0
1660651800000|2022-08-16 12:10:00|36.2|33.8|36.05|33.65|36.22|33.82|35.96|33.56|0
1660652100000|2022-08-16 12:15:00|36.03|33.63|36.05|33.65|36.07|33.67|35.93|33.53|0
1660652400000|2022-08-16 12:20:00|36.07|33.67|36.24|33.84|36.26|33.86|36.05|33.65|0
1660652700000|2022-08-16 12:25:00|36.23|33.83|36.21|33.81|36.31|33.91|36.21|33.81|0
1660653000000|2022-08-16 12:30:00|36.2|33.8|36.5|34.1|36.64|34.24|36.16|33.76|0
1660653300000|2022-08-16 12:35:00|36.51|34.11|36.57|34.17|36.57|34.17|36.42|34.02|0
1660653600000|2022-08-16 12:40:00|36.55|34.15|36.59|34.19|36.71|34.31|36.52|34.12|0
1660653900000|2022-08-16 12:45:00|36.61|34.21|37.23|34.83|37.28|34.88|36.59|34.19|0
1660654200000|2022-08-16 12:50:00|37.25|34.85|36.94|34.54|37.28|34.88|36.72|34.32|0
1660654500000|2022-08-16 12:55:00|36.98|34.58|36.79|34.39|37|34.6|36.76|34.36|0
1660654800000|2022-08-16 13:00:00|36.78|34.38|36.69|34.29|36.86|34.46|36.66|34.26|0
1660655100000|2022-08-16 13:05:00|36.66|34.26|36.64|34.24|36.83|34.43|36.64|34.24|0
1660655400000|2022-08-16 13:10:00|36.69|34.29|36.7|34.3|36.85|34.45|36.66|34.26|0
1660655700000|2022-08-16 13:15:00|36.68|34.28|36.75|34.35|36.87|34.47|36.61|34.21|0
1660656000000|2022-08-16 13:20:00|36.78|34.38|36.9|34.5|36.97|34.57|36.74|34.34|0
1660656300000|2022-08-16 13:25:00|36.92|34.52|36.89|34.49|36.97|34.57|36.77|34.37|0
1660656600000|2022-08-16 13:30:00|36.87|34.47|36.2|33.8|36.87|34.47|35.99|33.59|0
1660656900000|2022-08-16 13:35:00|36.19|33.79|36.1|33.7|36.36|33.96|35.82|33.42|0
1660657200000|2022-08-16 13:40:00|36.13|33.73|36.31|33.91|36.39|33.99|36.01|33.61|0
1660657500000|2022-08-16 13:45:00|36.34|33.94|36.6|34.2|36.62|34.22|36.08|33.68|0
1660657800000|2022-08-16 13:50:00|36.65|34.25|36.43|34.03|36.79|34.39|36.34|33.94|0
1660658100000|2022-08-16 13:55:00|36.45|34.05|36.14|33.74|36.48|34.08|35.95|33.55|0
1660658400000|2022-08-16 14:00:00|36.19|33.79|36.62|34.22|37.05|34.65|36.16|33.76|0
1660658700000|2022-08-16 14:05:00|36.64|34.24|36.54|34.14|36.76|34.36|36.38|33.98|0
1660659000000|2022-08-16 14:10:00|36.57|34.17|36.77|34.37|36.77|34.37|36.14|33.74|0
1660659300000|2022-08-16 14:15:00|36.8|34.4|36.31|33.91|37.18|34.78|36.06|33.66|0
1660659600000|2022-08-16 14:20:00|36.34|33.94|36.19|33.79|36.41|34.01|36.03|33.63|0
1660659900000|2022-08-16 14:25:00|36.24|33.84|36.57|34.17|36.67|34.27|36.24|33.84|0
1660660200000|2022-08-16 14:30:00|36.6|34.2|37.35|34.95|37.42|35.02|36.6|34.2|0
1660660500000|2022-08-16 14:35:00|37.37|34.97|37.6|35.2|37.6|35.2|36.63|34.23|0
1660660800000|2022-08-16 14:40:00|37.58|35.18|37.02|34.62|37.68|35.28|36.99|34.59|0
1660661100000|2022-08-16 14:45:00|37.04|34.64|36.87|34.47|37.19|34.79|36.82|34.42|0
1660661400000|2022-08-16 14:50:00|36.9|34.5|36.89|34.49|36.97|34.57|36.68|34.28|0
1660661700000|2022-08-16 14:55:00|36.87|34.47|37.18|34.78|37.3|34.9|36.82|34.42|0
1660662000000|2022-08-16 15:00:00|37.21|34.81|37.18|34.78|37.23|34.83|36.82|34.42|0
1660662300000|2022-08-16 15:05:00|37.21|34.81|36.96|34.56|37.21|34.81|36.7|34.3|0
1660662600000|2022-08-16 15:10:00|36.94|34.54|36.1|33.7|36.94|34.54|36.08|33.68|0
1660662900000|2022-08-16 15:15:00|36.08|33.68|35.66|33.26|36.71|34.31|35.66|33.26|0
1660663200000|2022-08-16 15:20:00|35.63|33.23|35.96|33.56|35.98|33.58|35.63|33.23|0
1660663500000|2022-08-16 15:25:00|35.98|33.58|35.65|33.25|36.03|33.63|35.56|33.16|0
1660663800000|2022-08-16 15:30:00|35.68|33.28|35.49|33.09|35.77|33.37|35.19|32.79|0
1660664100000|2022-08-16 15:35:00|35.51|33.11|35.32|32.92|35.56|33.16|35.28|32.88|0
1660664400000|2022-08-16 15:40:00|35.28|32.88|35.3|32.9|35.48|33.08|35.25|32.85|0
1660664700000|2022-08-16 15:45:00|35.31|32.91|35.16|32.76|35.53|33.13|35.02|32.62|0
1660665000000|2022-08-16 15:50:00|35.14|32.74|34.77|32.37|35.18|32.78|34.77|32.37|0
1660665300000|2022-08-16 15:55:00|34.79|32.39|34.68|32.28|34.91|32.51|34.52|32.12|0
1660665600000|2022-08-16 16:00:00|34.7|32.3|34.83|32.43|34.86|32.46|34.65|32.25|0
1660665900000|2022-08-16 16:05:00|34.79|32.39|34.9|32.5|34.92|32.52|34.7|32.3|0
1660666200000|2022-08-16 16:10:00|34.88|32.48|34.62|32.22|34.88|32.48|34.6|32.2|0
1660666500000|2022-08-16 16:15:00|34.65|32.25|34.42|32.02|34.65|32.25|34.37|31.97|0
1660666800000|2022-08-16 16:20:00|34.46|32.06|34.55|32.15|34.71|32.31|34.46|32.06|0
1660667100000|2022-08-16 16:25:00|34.58|32.18|34.82|32.42|34.85|32.45|34.55|32.15|0
1660667400000|2022-08-16 16:30:00|34.85|32.45|34.73|32.33|34.87|32.47|34.6|32.2|0
1660667700000|2022-08-16 16:35:00|34.71|32.31|34.78|32.38|34.8|32.4|34.62|32.22|0
1660668000000|2022-08-16 16:40:00|34.8|32.4|35.07|32.67|35.12|32.72|34.73|32.33|0
1660668300000|2022-08-16 16:45:00|35.09|32.69|35.05|32.65|35.14|32.74|34.98|32.58|0
1660668600000|2022-08-16 16:50:00|35.02|32.62|35.8|33.4|35.8|33.4|34.93|32.53|0
1660668900000|2022-08-16 16:55:00|35.79|33.39|35.74|33.34|35.84|33.44|35.67|33.27|0
1660669200000|2022-08-16 17:00:00|35.72|33.32|35.65|33.25|35.86|33.46|35.65|33.25|0
1660669500000|2022-08-16 17:05:00|35.67|33.27|35.32|32.92|35.69|33.29|35.32|32.92|0
1660669800000|2022-08-16 17:10:00|35.35|32.95|35.34|32.94|35.41|33.01|35.25|32.85|0
1660670100000|2022-08-16 17:15:00|35.37|32.97|35.34|32.94|35.37|32.97|35.21|32.81|0
1660670400000|2022-08-16 17:20:00|35.37|32.97|35.16|32.76|35.41|33.01|35.13|32.73|0
1660670700000|2022-08-16 17:25:00|35.13|32.73|35.27|32.87|35.29|32.89|35.11|32.71|0
1660671000000|2022-08-16 17:30:00|35.25|32.85|35.15|32.75|35.34|32.94|35.15|32.75|0
1660671300000|2022-08-16 17:35:00|35.18|32.78|34.81|32.41|35.2|32.8|34.77|32.37|0
1660671600000|2022-08-16 17:40:00|34.79|32.39|34.88|32.48|34.92|32.52|34.79|32.39|0
1660671900000|2022-08-16 17:45:00|34.85|32.45|34.78|32.38|34.88|32.48|34.77|32.37|0
1660672200000|2022-08-16 17:50:00|34.81|32.41|34.69|32.29|34.83|32.43|34.63|32.23|0
1660672500000|2022-08-16 17:55:00|34.71|32.31|34.65|32.25|34.8|32.4|34.56|32.16|0
1660672800000|2022-08-16 18:00:00|34.67|32.27|34.58|32.18|34.76|32.36|34.4|32|0
1660673100000|2022-08-16 18:05:00|34.55|32.15|34.19|31.79|34.55|32.15|34.19|31.79|0
1660673400000|2022-08-16 18:10:00|34.22|31.82|34.17|31.77|34.22|31.82|33.99|31.59|0
1660673700000|2022-08-16 18:15:00|34.15|31.75|34.64|32.24|34.96|32.56|34.06|31.66|0
1660674000000|2022-08-16 18:20:00|34.62|32.22|34.75|32.35|34.8|32.4|34.55|32.15|0
1660674300000|2022-08-16 18:25:00|34.73|32.33|34.93|32.53|35.09|32.69|34.71|32.31|0
1660674600000|2022-08-16 18:30:00|34.95|32.55|35.45|33.05|35.45|33.05|34.93|32.53|0
1660674900000|2022-08-16 18:35:00|35.5|33.1|36.45|34.05|36.5|34.1|35.43|33.03|0
1660675200000|2022-08-16 18:40:00|36.41|34.01|36.78|34.38|36.97|34.57|36.36|33.96|0
1660675500000|2022-08-16 18:45:00|36.84|34.44|37.71|34.83|38.05|35.32|36.84|34.44|0
1660675800000|2022-08-16 18:50:00|37.69|34.81|37.51|34.63|37.93|35.05|36.27|33.39|0
1660676100000|2022-08-16 18:55:00|37.53|34.65|36.98|34.1|37.53|34.65|36.89|34.01|0
1660676400000|2022-08-16 19:00:00|37.05|34.17|37.6|34.72|37.68|34.8|37.05|34.17|0
1660676700000|2022-08-16 19:05:00|37.58|34.7|37.22|34.34|37.6|34.72|37|34.12|0
1660677000000|2022-08-16 19:10:00|37.29|34.41|37.19|34.31|37.46|34.58|37.17|34.29|0
1660677300000|2022-08-16 19:15:00|37.21|34.33|37|34.12|37.43|34.55|37|34.12|0
1660677600000|2022-08-16 19:20:00|37.02|34.14|36.76|33.88|37.21|34.33|36.74|33.86|0
1660677900000|2022-08-16 19:25:00|36.74|33.86|36.59|33.71|36.83|33.95|36.48|33.6|0
1660678200000|2022-08-16 19:30:00|36.57|33.69|36.33|33.45|36.62|33.74|36.26|33.38|0
1660678500000|2022-08-16 19:35:00|36.31|33.43|36.18|33.78|36.5|33.82|36.04|33.36|0
1660678800000|2022-08-16 19:40:00|36.21|33.81|35.59|33.19|36.73|34.33|35.59|33.19|0
1660679100000|2022-08-16 19:45:00|35.62|33.22|35.06|32.66|35.62|33.22|34.97|32.57|0
1660679400000|2022-08-16 19:50:00|34.99|32.59|35.36|32.96|35.4|33|34.97|32.57|0
1660679700000|2022-08-16 19:55:00|35.31|32.91|35.61|33.21|35.73|33.33|35.31|32.91|0
1660680000000|2022-08-16 20:00:00|35.63|33.23|35.84|33.44|35.91|33.51|35.63|33.23|0
1660680300000|2022-08-16 20:05:00|35.87|33.47|35.86|33.46|35.87|33.47|35.77|33.37|0
1660680600000|2022-08-16 20:10:00|35.84|33.44|35.96|33.56|35.96|33.56|35.79|33.39|0
1660680900000|2022-08-16 20:15:00|36.18|33.38|36.11|33.31|36.24|33.44|36.08|33.28|0
1660681200000|2022-08-16 20:20:00|36.08|33.28|36.08|33.28|36.11|33.31|36.06|33.26|0
1660681500000|2022-08-16 20:25:00|36.1|33.3|36.15|33.35|36.15|33.35|36.08|33.28|0
1660681800000|2022-08-16 20:30:00|36.13|33.33|36.01|33.21|36.13|33.33|36.01|33.21|0
1660682100000|2022-08-16 20:35:00|35.98|33.18|35.84|33.04|35.98|33.18|35.82|33.02|0
1660682400000|2022-08-16 20:40:00|35.82|33.02|35.82|33.02|35.84|33.04|35.82|33.02|0
1660682700000|2022-08-16 20:45:00|35.8|33|35.7|32.9|35.8|33|35.68|32.88|0
1660683000000|2022-08-16 20:50:00|35.69|32.89|35.49|32.69|35.69|32.89|35.49|32.69|0
1660683300000|2022-08-16 20:55:00|35.47|32.67|35.5|32.7|35.5|32.7|35.47|32.67|0
1660683600000|2022-08-16 21:00:00|35.53|32.73|35.51|32.71|35.54|32.74|35.51|32.71|0
1660683900000|2022-08-16 21:05:00|35.52|32.72|35.53|32.73|35.54|32.74|35.52|32.72|0
1660684200000|2022-08-16 21:10:00|35.54|32.74|35.54|32.74|35.54|32.74|35.54|32.74|0
1660684500000|2022-08-16 21:15:00|35.57|32.77|35.59|32.79|35.62|32.82|35.55|32.75|0
1660684800000|2022-08-16 21:20:00|35.58|32.78|35.58|32.78|35.58|32.78|35.57|32.77|0
1660685100000|2022-08-16 21:25:00|35.57|32.77|35.55|32.75|35.57|32.77|35.54|32.74|0
1660685400000|2022-08-16 21:30:00|35.54|32.74|35.54|32.74|35.55|32.75|35.54|32.74|0
1660685700000|2022-08-16 21:35:00|35.52|32.72|35.55|32.75|35.57|32.77|35.52|32.72|0
1660686000000|2022-08-16 21:40:00|35.56|32.76|35.52|32.72|35.56|32.76|35.52|32.72|0
1660686300000|2022-08-16 21:45:00|35.53|32.73|35.52|32.72|35.53|32.73|35.51|32.71|0
1660686900000|2022-08-16 21:55:00|35.53|32.73|35.53|32.73|35.53|32.73|35.53|32.73|0
1660687200000|2022-08-16 22:00:00|35.57|32.77|35.84|33.04|35.85|33.05|35.57|32.77|0
1660687500000|2022-08-16 22:05:00|35.81|33.01|35.88|33.08|35.93|33.13|35.79|32.99|0
1660687800000|2022-08-16 22:10:00|35.87|33.07|35.79|32.99|35.88|33.08|35.79|32.99|0
1660688100000|2022-08-16 22:15:00|35.81|33.01|35.9|33.1|35.94|33.14|35.81|33.01|0
1660688400000|2022-08-16 22:20:00|35.88|33.08|35.84|33.04|35.88|33.08|35.76|32.96|0
1660688700000|2022-08-16 22:25:00|35.85|33.05|35.8|33|35.9|33.1|35.8|33|0
1660689000000|2022-08-16 22:30:00|35.77|32.97|35.84|33.04|35.85|33.05|35.77|32.97|0
1660689300000|2022-08-16 22:35:00|35.85|33.05|35.8|33|35.92|33.12|35.8|33|0
1660689600000|2022-08-16 22:40:00|35.75|32.95|35.78|32.98|35.82|33.02|35.71|32.91|0
1660689900000|2022-08-16 22:45:00|35.77|32.97|35.87|33.07|35.88|33.08|35.75|32.95|0
1660690200000|2022-08-16 22:50:00|35.84|33.04|35.77|32.97|35.87|33.07|35.77|32.97|0
1660690500000|2022-08-16 22:55:00|35.8|33|35.83|33.03|35.83|33.03|35.79|32.99|0
1660690800000|2022-08-16 23:00:00|35.84|33.04|35.84|33.04|35.86|33.06|35.78|32.98|0
1660691100000|2022-08-16 23:05:00|35.86|33.06|35.91|33.11|35.98|33.18|35.86|33.06|0
1660691400000|2022-08-16 23:10:00|35.88|33.08|35.86|33.06|35.9|33.1|35.84|33.04|0
1660691700000|2022-08-16 23:15:00|35.88|33.08|35.95|33.15|35.95|33.15|35.81|33.01|0
1660692000000|2022-08-16 23:20:00|35.9|33.1|35.95|33.15|36|33.2|35.88|33.08|0
1660692300000|2022-08-16 23:25:00|35.96|33.16|36.02|33.22|36.02|33.22|35.95|33.15|0
1660692600000|2022-08-16 23:30:00|35.99|33.19|36.01|33.21|36.04|33.24|35.97|33.17|0
1660692900000|2022-08-16 23:35:00|36.04|33.24|35.97|33.17|36.04|33.24|35.94|33.14|0
1660693200000|2022-08-16 23:40:00|35.94|33.14|35.99|33.19|36.01|33.21|35.94|33.14|0
1660693500000|2022-08-16 23:45:00|35.96|33.16|35.87|33.07|35.99|33.19|35.82|33.02|0
1660693800000|2022-08-16 23:50:00|35.86|33.06|35.71|32.91|35.92|33.12|35.71|32.91|0
1660694100000|2022-08-16 23:55:00|35.68|32.88|35.7|32.9|35.7|32.9|35.57|32.77|0
1660694400000|2022-08-17 00:00:00|35.68|32.88|35.79|32.99|35.89|33.09|35.59|32.79|0
1660694700000|2022-08-17 00:05:00|35.77|32.97|35.61|32.81|35.77|32.97|35.61|32.81|0
1660695000000|2022-08-17 00:10:00|35.62|32.82|35.4|32.6|35.63|32.83|35.38|32.58|0
1660695300000|2022-08-17 00:15:00|35.38|32.58|35.26|32.46|35.4|32.6|35.24|32.44|0
1660695600000|2022-08-17 00:20:00|35.24|32.44|35.42|32.62|35.49|32.69|35.21|32.41|0
1660695900000|2022-08-17 00:25:00|35.44|32.64|35.68|32.88|35.69|32.89|35.44|32.64|0
1660696200000|2022-08-17 00:30:00|35.67|32.87|35.55|32.75|35.74|32.94|35.51|32.71|0
1660696500000|2022-08-17 00:35:00|35.53|32.73|35.69|32.89|35.71|32.91|35.53|32.73|0
1660696800000|2022-08-17 00:40:00|35.67|32.87|35.78|32.98|35.78|32.98|35.67|32.87|0
1660697100000|2022-08-17 00:45:00|35.77|32.97|35.64|32.84|35.8|33|35.63|32.83|0
1660697400000|2022-08-17 00:50:00|35.62|32.82|35.64|32.84|35.66|32.86|35.62|32.82|0
1660697700000|2022-08-17 00:55:00|35.61|32.81|35.59|32.79|35.64|32.84|35.54|32.74|0
1660698000000|2022-08-17 01:00:00|35.6|32.8|35.8|33|35.87|33.07|35.59|32.79|0
1660698300000|2022-08-17 01:05:00|35.81|33.01|35.8|33|35.84|33.04|35.77|32.97|0
1660698600000|2022-08-17 01:10:00|35.81|33.01|35.68|32.88|35.81|33.01|35.63|32.83|0
1660698900000|2022-08-17 01:15:00|35.65|32.85|35.7|32.9|35.75|32.95|35.61|32.81|0
1660699200000|2022-08-17 01:20:00|35.71|32.91|35.72|32.92|35.74|32.94|35.67|32.87|0
1660699500000|2022-08-17 01:25:00|35.7|32.9|35.76|32.96|35.85|33.05|35.67|32.87|0
1660699800000|2022-08-17 01:30:00|35.74|32.94|35.69|32.89|35.79|32.99|35.65|32.85|0
1660700100000|2022-08-17 01:35:00|35.68|32.88|35.88|33.08|35.92|33.12|35.67|32.87|0
1660700400000|2022-08-17 01:40:00|35.9|33.1|35.88|33.08|35.9|33.1|35.78|32.98|0
1660700700000|2022-08-17 01:45:00|35.85|33.05|35.85|33.05|35.94|33.14|35.81|33.01|0
1660701000000|2022-08-17 01:50:00|35.83|33.03|35.66|32.86|35.85|33.05|35.66|32.86|0
1660701300000|2022-08-17 01:55:00|35.64|32.84|35.62|32.82|35.73|32.93|35.57|32.77|0
1660701600000|2022-08-17 02:00:00|35.59|32.79|35.66|32.86|35.71|32.91|35.58|32.78|0
1660701900000|2022-08-17 02:05:00|35.67|32.87|35.7|32.9|35.77|32.97|35.63|32.83|0
1660702200000|2022-08-17 02:10:00|35.73|32.93|35.77|32.97|35.82|33.02|35.68|32.88|0
1660702500000|2022-08-17 02:15:00|35.78|32.98|35.69|32.89|35.8|33|35.68|32.88|0
1660702800000|2022-08-17 02:20:00|35.7|32.9|35.75|32.95|35.75|32.95|35.64|32.84|0
1660703100000|2022-08-17 02:25:00|35.77|32.97|35.7|32.9|35.79|32.99|35.67|32.87|0
1660703400000|2022-08-17 02:30:00|35.67|32.87|35.51|32.71|35.69|32.89|35.51|32.71|0
1660703700000|2022-08-17 02:35:00|35.53|32.73|35.69|32.89|35.72|32.92|35.46|32.66|0
1660704000000|2022-08-17 02:40:00|35.67|32.87|35.72|32.92|35.72|32.92|35.55|32.75|0
1660704300000|2022-08-17 02:45:00|35.69|32.89|35.64|32.84|35.71|32.91|35.64|32.84|0
1660704600000|2022-08-17 02:50:00|35.67|32.87|35.67|32.87|35.74|32.94|35.67|32.87|0
1660704900000|2022-08-17 02:55:00|35.69|32.89|35.69|32.89|35.71|32.91|35.65|32.85|0
1660705200000|2022-08-17 03:00:00|35.68|32.88|35.71|32.91|35.71|32.91|35.62|32.82|0
1660705500000|2022-08-17 03:05:00|35.7|32.9|35.64|32.84|35.71|32.91|35.64|32.84|0
1660705800000|2022-08-17 03:10:00|35.61|32.81|35.59|32.79|35.67|32.87|35.59|32.79|0
1660706100000|2022-08-17 03:15:00|35.61|32.81|35.68|32.88|35.68|32.88|35.59|32.79|0
1660706400000|2022-08-17 03:20:00|35.66|32.86|35.69|32.89|35.69|32.89|35.61|32.81|0
1660706700000|2022-08-17 03:25:00|35.68|32.88|35.61|32.81|35.7|32.9|35.58|32.78|0
1660707000000|2022-08-17 03:30:00|35.6|32.8|35.67|32.87|35.7|32.9|35.6|32.8|0
1660707300000|2022-08-17 03:35:00|35.7|32.9|35.67|32.87|35.77|32.97|35.67|32.87|0
1660707600000|2022-08-17 03:40:00|35.65|32.85|35.67|32.87|35.7|32.9|35.65|32.85|0
1660707900000|2022-08-17 03:45:00|35.68|32.88|35.69|32.89|35.72|32.92|35.67|32.87|0
1660708200000|2022-08-17 03:50:00|35.72|32.92|35.62|32.82|35.72|32.92|35.62|32.82|0
1660708500000|2022-08-17 03:55:00|35.6|32.8|35.6|32.8|35.67|32.87|35.6|32.8|0
1660708800000|2022-08-17 04:00:00|35.57|32.77|35.5|32.7|35.57|32.77|35.5|32.7|0
1660709100000|2022-08-17 04:05:00|35.51|32.71|35.52|32.72|35.53|32.73|35.48|32.68|0
1660709400000|2022-08-17 04:10:00|35.5|32.7|35.5|32.7|35.51|32.71|35.48|32.68|0
1660709700000|2022-08-17 04:15:00|35.51|32.71|35.52|32.72|35.52|32.72|35.5|32.7|0
1660710000000|2022-08-17 04:20:00|35.54|32.74|35.52|32.72|35.57|32.77|35.52|32.72|0
1660710300000|2022-08-17 04:25:00|35.5|32.7|35.45|32.65|35.5|32.7|35.45|32.65|0
1660710600000|2022-08-17 04:30:00|35.42|32.62|35.35|32.55|35.42|32.62|35.35|32.55|0
1660710900000|2022-08-17 04:35:00|35.37|32.57|35.38|32.58|35.38|32.58|35.31|32.51|0
1660711200000|2022-08-17 04:40:00|35.36|32.56|35.26|32.46|35.36|32.56|35.26|32.46|0
1660711500000|2022-08-17 04:45:00|35.27|32.47|35.33|32.53|35.33|32.53|35.27|32.47|0
1660711800000|2022-08-17 04:50:00|35.31|32.51|35.3|32.5|35.33|32.53|35.29|32.49|0
1660712100000|2022-08-17 04:55:00|35.29|32.49|35.28|32.48|35.29|32.49|35.23|32.43|0
1660712400000|2022-08-17 05:00:00|35.23|32.43|35.07|32.27|35.23|32.43|35.07|32.27|0
1660712700000|2022-08-17 05:05:00|35.05|32.25|35.16|32.36|35.18|32.38|35.05|32.25|0
1660713000000|2022-08-17 05:10:00|35.15|32.35|35.09|32.29|35.15|32.35|35.04|32.24|0
1660713300000|2022-08-17 05:15:00|35.11|32.31|35.06|32.26|35.13|32.33|35.06|32.26|0
1660713600000|2022-08-17 05:20:00|35.08|32.28|35.11|32.31|35.11|32.31|35.02|32.22|0
1660713900000|2022-08-17 05:25:00|35.1|32.3|35.17|32.37|35.2|32.4|35.06|32.26|0
1660714200000|2022-08-17 05:30:00|35.16|32.36|35.13|32.33|35.22|32.42|35.13|32.33|0
1660714500000|2022-08-17 05:35:00|35.15|32.35|35.19|32.39|35.19|32.39|35.08|32.28|0
1660714800000|2022-08-17 05:40:00|35.18|32.38|35.21|32.41|35.24|32.44|35.17|32.37|0
1660715100000|2022-08-17 05:45:00|35.24|32.44|35.26|32.46|35.35|32.55|35.19|32.39|0
1660715400000|2022-08-17 05:50:00|35.28|32.48|35.18|32.38|35.29|32.49|35.17|32.37|0
1660715700000|2022-08-17 05:55:00|35.17|32.37|34.94|32.14|35.17|32.37|34.89|32.09|0
1660716000000|2022-08-17 06:00:00|34.96|32.16|35.09|32.29|35.12|32.32|34.94|32.14|0
1660716300000|2022-08-17 06:05:00|35.07|32.27|35.32|32.52|35.32|32.52|35.07|32.27|0
1660716600000|2022-08-17 06:10:00|35.3|32.5|35.43|32.63|35.5|32.7|35.29|32.49|0
1660716900000|2022-08-17 06:15:00|35.46|32.66|35.59|32.79|35.66|32.86|35.39|32.59|0
1660717200000|2022-08-17 06:20:00|35.62|32.82|35.55|32.75|35.62|32.82|35.52|32.72|0
1660717500000|2022-08-17 06:25:00|35.53|32.73|35.5|32.7|35.55|32.75|35.38|32.58|0
1660717800000|2022-08-17 06:30:00|35.47|32.67|35.59|32.79|35.61|32.81|35.45|32.65|0
1660718100000|2022-08-17 06:35:00|35.57|32.77|35.82|33.02|35.83|33.03|35.57|32.77|0
1660718400000|2022-08-17 06:40:00|35.8|33|35.69|32.89|35.84|33.04|35.68|32.88|0
1660718700000|2022-08-17 06:45:00|35.7|32.9|35.79|32.99|35.84|33.04|35.68|32.88|0
1660719000000|2022-08-17 06:50:00|35.78|32.98|35.74|32.94|35.79|32.99|35.68|32.88|0
1660719300000|2022-08-17 06:55:00|35.73|32.93|35.79|32.99|35.79|32.99|35.72|32.92|0
1660719600000|2022-08-17 07:00:00|35.75|32.95|35.89|33.09|35.9|33.1|35.7|32.9|0
1660719900000|2022-08-17 07:05:00|35.68|33.28|35.75|33.35|35.89|33.49|35.68|33.28|0
1660720200000|2022-08-17 07:10:00|35.79|33.39|35.86|33.46|35.91|33.51|35.75|33.35|0
1660720500000|2022-08-17 07:15:00|35.91|33.51|35.98|33.58|35.98|33.58|35.79|33.39|0
1660720800000|2022-08-17 07:20:00|36|33.6|35.79|33.39|36|33.6|35.71|33.31|0
1660721100000|2022-08-17 07:25:00|35.77|33.37|35.54|33.14|35.88|33.48|35.54|33.14|0
1660721400000|2022-08-17 07:30:00|35.53|33.13|35.76|33.36|35.81|33.41|35.53|33.13|0
1660721700000|2022-08-17 07:35:00|35.74|33.34|35.95|33.55|35.95|33.55|35.64|33.24|0
1660722000000|2022-08-17 07:40:00|35.99|33.59|36.16|33.76|36.18|33.78|35.97|33.57|0
1660722300000|2022-08-17 07:45:00|36.18|33.78|36.25|33.85|36.28|33.88|36|33.6|0
1660722600000|2022-08-17 07:50:00|36.23|33.83|36.23|33.83|36.27|33.87|36.08|33.68|0
1660722900000|2022-08-17 07:55:00|36.25|33.85|36.25|33.85|36.27|33.87|36.15|33.75|0
1660723200000|2022-08-17 08:00:00|36.27|33.87|36.39|33.99|36.6|34.2|36.27|33.87|0
1660723500000|2022-08-17 08:05:00|36.41|34.01|36.43|34.03|36.53|34.13|36.35|33.95|0
1660723800000|2022-08-17 08:10:00|36.45|34.05|36.17|33.77|36.6|34.2|36.14|33.74|0
1660724100000|2022-08-17 08:15:00|36.22|33.82|36.43|34.03|36.43|34.03|36.15|33.75|0
1660724400000|2022-08-17 08:20:00|36.41|34.01|36.29|33.89|36.55|34.15|36.29|33.89|0
1660724700000|2022-08-17 08:25:00|36.31|33.91|36.59|34.19|36.59|34.19|36.31|33.91|0
1660725000000|2022-08-17 08:30:00|36.64|34.24|36.61|34.21|36.66|34.26|36.57|34.17|0
1660725300000|2022-08-17 08:35:00|36.64|34.24|36.68|34.28|36.81|34.41|36.61|34.21|0
1660725600000|2022-08-17 08:40:00|36.66|34.26|36.73|34.33|36.76|34.36|36.56|34.16|0
1660725900000|2022-08-17 08:45:00|36.71|34.31|36.9|34.5|36.9|34.5|36.63|34.23|0
1660726200000|2022-08-17 08:50:00|36.87|34.47|36.68|34.28|36.87|34.47|36.66|34.26|0
1660726500000|2022-08-17 08:55:00|36.66|34.26|36.85|34.45|36.89|34.49|36.66|34.26|0
1660726800000|2022-08-17 09:00:00|36.88|34.48|36.72|34.32|36.89|34.49|36.63|34.23|0
1660727100000|2022-08-17 09:05:00|36.68|34.28|36.69|34.29|36.72|34.32|36.58|34.18|0
1660727400000|2022-08-17 09:10:00|36.7|34.3|36.79|34.39|36.82|34.42|36.67|34.27|0
1660727700000|2022-08-17 09:15:00|36.78|34.38|36.86|34.46|36.89|34.49|36.77|34.37|0
1660728000000|2022-08-17 09:20:00|36.89|34.49|36.84|34.44|36.91|34.51|36.79|34.39|0
1660728300000|2022-08-17 09:25:00|36.81|34.41|36.67|34.27|36.84|34.44|36.61|34.21|0
1660728600000|2022-08-17 09:30:00|36.69|34.29|36.93|34.53|36.98|34.58|36.64|34.24|0
1660728900000|2022-08-17 09:35:00|36.94|34.54|36.9|34.5|37.03|34.63|36.83|34.43|0
1660729200000|2022-08-17 09:40:00|36.93|34.53|36.97|34.57|37|34.6|36.78|34.38|0
1660729500000|2022-08-17 09:45:00|37|34.6|37.19|34.79|37.19|34.79|36.95|34.55|0
1660729800000|2022-08-17 09:50:00|37.21|34.81|37.41|35.01|37.48|35.08|37.19|34.79|0
1660730100000|2022-08-17 09:55:00|37.43|35.03|37.36|34.96|37.5|35.1|37.33|34.93|0
1660730400000|2022-08-17 10:00:00|37.4|35|37.3|34.9|37.55|35.15|36.24|33.84|0
1660730700000|2022-08-17 10:05:00|37.29|34.89|37.35|34.95|37.35|34.95|37.25|34.85|0
1660731000000|2022-08-17 10:10:00|37.36|34.96|37.44|35.04|37.49|35.09|37.3|34.9|0
1660731300000|2022-08-17 10:15:00|37.37|34.97|37.64|35.24|37.66|35.26|37.37|34.97|0
1660731600000|2022-08-17 10:20:00|37.61|35.21|37.69|35.29|37.69|35.29|37.49|35.09|0
1660731900000|2022-08-17 10:25:00|37.71|35.31|37.61|35.21|37.88|35.48|37.61|35.21|0
1660732200000|2022-08-17 10:30:00|37.62|35.22|37.61|35.21|38.1|35.7|37.59|35.19|0
1660732500000|2022-08-17 10:35:00|37.65|35.25|37.66|35.26|37.76|35.36|37.58|35.18|0
1660732800000|2022-08-17 10:40:00|37.67|35.27|37.95|35.55|38.05|35.65|37.67|35.27|0
1660733100000|2022-08-17 10:45:00|37.97|35.57|38.05|35.65|38.15|35.75|37.9|35.5|0
1660733400000|2022-08-17 10:50:00|38.02|35.62|38|35.6|38.05|35.65|37.95|35.55|0
1660733700000|2022-08-17 10:55:00|37.97|35.57|37.8|35.4|38.09|35.69|37.78|35.38|0
1660734000000|2022-08-17 11:00:00|37.75|35.35|37.92|35.52|37.99|35.59|37.64|35.24|0
1660734300000|2022-08-17 11:05:00|37.89|35.49|38.09|35.69|38.14|35.74|37.84|35.44|0
1660734600000|2022-08-17 11:10:00|38.08|35.68|38.19|35.79|38.19|35.79|37.94|35.54|0
1660734900000|2022-08-17 11:15:00|38.22|35.82|38.86|36.46|39.08|36.68|38.12|35.72|0
1660735200000|2022-08-17 11:20:00|38.88|36.48|38.69|36.29|38.96|36.56|38.6|36.2|0
1660735500000|2022-08-17 11:25:00|38.7|36.3|38.88|36.48|38.95|36.55|38.65|36.25|0
1660735800000|2022-08-17 11:30:00|38.9|36.5|38.9|36.5|39.26|36.86|38.88|36.48|0
1660736100000|2022-08-17 11:35:00|38.93|36.53|39|36.6|39.15|36.75|38.82|36.42|0
1660736400000|2022-08-17 11:40:00|39.01|36.61|39.07|36.67|39.15|36.75|38.95|36.55|0
1660736700000|2022-08-17 11:45:00|39.09|36.69|40.43|38.03|40.51|38.11|38.49|36.09|0
1660737000000|2022-08-17 11:50:00|40.46|38.06|40.33|37.93|40.53|38.13|40.33|37.93|0
1660737300000|2022-08-17 11:55:00|40.3|37.9|40.29|37.89|40.4|38|40.25|37.85|0
1660737600000|2022-08-17 12:00:00|40.27|37.87|40.09|37.69|40.29|37.89|39.99|37.59|0
1660737900000|2022-08-17 12:05:00|40.12|37.72|40.09|37.69|40.22|37.82|40.01|37.61|0
1660738200000|2022-08-17 12:10:00|40.06|37.66|40.14|37.74|40.24|37.84|39.88|37.48|0
1660738500000|2022-08-17 12:15:00|40.16|37.76|39.98|37.58|40.22|37.82|39.98|37.58|0
1660738800000|2022-08-17 12:20:00|39.96|37.56|40.34|37.94|40.42|38.02|39.93|37.53|0
1660739100000|2022-08-17 12:25:00|40.37|37.97|40.35|37.95|40.5|38.1|40.29|37.89|0
1660739400000|2022-08-17 12:30:00|40.83|38.43|40.61|38.21|40.96|38.56|40.16|37.76|0
1660739700000|2022-08-17 12:35:00|40.6|38.2|40.21|37.81|40.62|38.22|40.1|37.7|0
1660740000000|2022-08-17 12:40:00|40.18|37.78|40.2|37.8|40.31|37.91|39.98|37.58|0
1660740300000|2022-08-17 12:45:00|40.23|37.83|40.15|37.75|40.44|38.04|40.08|37.68|0
1660740600000|2022-08-17 12:50:00|40.18|37.78|41|38.6|41|38.6|39.97|37.57|0
1660740900000|2022-08-17 12:55:00|41.02|38.62|40.94|38.54|41.1|38.7|40.81|38.41|0
1660741200000|2022-08-17 13:00:00|40.93|38.53|41.02|38.62|41.23|38.83|40.83|38.43|0
1660741500000|2022-08-17 13:05:00|40.99|38.59|40.58|38.18|41.02|38.62|40.52|38.12|0
1660741800000|2022-08-17 13:10:00|40.55|38.15|40.88|38.48|41.04|38.64|40.54|38.14|0
1660742100000|2022-08-17 13:15:00|40.9|38.5|40.88|38.48|41.09|38.69|40.75|38.35|0
1660742400000|2022-08-17 13:20:00|40.86|38.46|40.57|38.17|40.9|38.5|40.54|38.14|0
1660742700000|2022-08-17 13:25:00|40.61|38.21|41.03|38.63|41.03|38.63|40.61|38.21|0
1660743000000|2022-08-17 13:30:00|40.93|38.53|39.4|37|40.96|38.56|39.23|36.83|0
1660743300000|2022-08-17 13:35:00|39.53|37.13|39.3|36.9|39.53|37.13|38.7|36.3|0
1660743600000|2022-08-17 13:40:00|39.33|36.93|39.68|37.28|40.01|37.61|39.33|36.93|0
1660743900000|2022-08-17 13:45:00|39.65|37.25|40.49|38.09|40.6|38.2|39.27|36.87|0
1660744200000|2022-08-17 13:50:00|40.52|38.12|40.31|37.91|40.91|38.51|40.13|37.73|0
1660744500000|2022-08-17 13:55:00|40.29|37.89|40.05|37.65|40.36|37.96|39.93|37.53|0
1660744800000|2022-08-17 14:00:00|40.07|37.67|40.1|37.7|40.51|38.11|40.05|37.65|0
1660745100000|2022-08-17 14:05:00|40.03|37.63|40.2|37.8|40.25|37.85|39.52|37.12|0
1660745400000|2022-08-17 14:10:00|40.25|37.85|40.79|38.39|40.92|38.52|40.05|37.65|0
1660745700000|2022-08-17 14:15:00|40.82|38.42|40.24|37.84|41.1|38.7|40.07|37.67|0
1660746000000|2022-08-17 14:20:00|40.22|37.82|39.09|36.69|40.24|37.84|38.79|36.39|0
1660746300000|2022-08-17 14:25:00|39.04|36.64|38.96|36.56|39.09|36.69|38.81|36.41|0
1660746600000|2022-08-17 14:30:00|39.01|36.61|39.06|36.66|39.26|36.86|38.83|36.43|0
1660746900000|2022-08-17 14:35:00|39.01|36.61|39.49|37.09|39.9|37.5|39.01|36.61|0
1660747200000|2022-08-17 14:40:00|39.51|37.11|39.98|37.58|40.06|37.66|39|36.6|0
1660747500000|2022-08-17 14:45:00|39.96|37.56|40.01|37.61|40.03|37.63|39.62|37.22|0
1660747800000|2022-08-17 14:50:00|40.03|37.63|40.96|38.56|41.04|38.64|40.01|37.61|0
1660748100000|2022-08-17 14:55:00|40.99|38.59|40.96|38.56|41.06|38.66|40.73|38.33|0
1660748400000|2022-08-17 15:00:00|40.91|38.51|40.64|38.24|40.91|38.51|40.51|38.11|0
1660748700000|2022-08-17 15:05:00|40.67|38.27|40.52|38.12|40.98|38.58|40.44|38.04|0
1660749000000|2022-08-17 15:10:00|40.54|38.14|40.57|38.17|40.62|38.22|40.16|37.76|0
1660749300000|2022-08-17 15:15:00|40.54|38.14|40.28|37.88|40.88|38.48|40.23|37.83|0
1660749600000|2022-08-17 15:20:00|40.26|37.86|40|37.6|40.36|37.96|39.89|37.49|0
1660749900000|2022-08-17 15:25:00|39.89|37.49|40.02|37.62|40.3|37.9|39.89|37.49|0
1660750200000|2022-08-17 15:30:00|39.99|37.59|39.86|37.46|40.2|37.8|39.6|37.2|0
1660750500000|2022-08-17 15:35:00|39.88|37.48|40.19|37.79|40.27|37.87|39.78|37.38|0
1660750800000|2022-08-17 15:40:00|40.17|37.77|41.24|38.84|41.4|39|40.09|37.69|0
1660751100000|2022-08-17 15:45:00|41.26|38.86|41.47|39.07|41.69|39.29|41.18|38.78|0
1660751400000|2022-08-17 15:50:00|41.5|39.1|41.23|38.83|41.55|39.15|41.18|38.78|0
1660751700000|2022-08-17 15:55:00|41.21|38.81|41.34|38.94|41.39|38.99|41.1|38.7|0
1660752000000|2022-08-17 16:00:00|41.28|38.88|40.86|38.46|41.34|38.94|40.84|38.44|0
1660752300000|2022-08-17 16:05:00|40.84|38.44|40.39|37.99|40.84|38.44|40.26|37.86|0
1660752600000|2022-08-17 16:10:00|40.41|38.01|40.41|38.01|40.54|38.14|40.33|37.93|0
1660752900000|2022-08-17 16:15:00|40.4|38|40.1|37.7|40.41|38.01|40.07|37.67|0
1660753200000|2022-08-17 16:20:00|40.13|37.73|39.69|37.29|40.23|37.83|39.66|37.26|0
1660753500000|2022-08-17 16:25:00|39.64|37.24|39.46|37.06|39.84|37.44|39.46|37.06|0
1660753800000|2022-08-17 16:30:00|39.48|37.08|39.5|37.1|39.66|37.26|39.45|37.05|0
1660754100000|2022-08-17 16:35:00|39.53|37.13|39.1|36.7|39.56|37.16|38.85|36.45|0
1660754400000|2022-08-17 16:40:00|39.12|36.72|39.05|36.65|39.27|36.87|38.95|36.55|0
1660754700000|2022-08-17 16:45:00|39.07|36.67|39.14|36.74|39.17|36.77|38.89|36.49|0
1660755000000|2022-08-17 16:50:00|39.12|36.72|39.22|36.82|39.32|36.92|39.07|36.67|0
1660755300000|2022-08-17 16:55:00|39.19|36.79|39.17|36.77|39.32|36.92|39.07|36.67|0
1660755600000|2022-08-17 17:00:00|39.22|36.82|39.21|36.81|39.6|37.2|39.14|36.74|0
1660755900000|2022-08-17 17:05:00|39.24|36.84|40.14|37.74|40.42|38.02|38.99|36.59|0
1660756200000|2022-08-17 17:10:00|40.11|37.71|39.83|37.43|40.11|37.71|39.74|37.34|0
1660756500000|2022-08-17 17:15:00|39.78|37.38|40.11|37.71|40.13|37.73|39.6|37.2|0
1660756800000|2022-08-17 17:20:00|40.08|37.68|40|37.6|40.08|37.68|39.72|37.32|0
1660757100000|2022-08-17 17:25:00|39.98|37.58|39.49|37.09|40|37.6|39.44|37.04|0
1660757400000|2022-08-17 17:30:00|39.52|37.12|39.67|37.27|39.87|37.47|39.27|36.87|0
1660757700000|2022-08-17 17:35:00|39.64|37.24|39.62|37.22|39.85|37.45|39.59|37.19|0
1660758000000|2022-08-17 17:40:00|39.64|37.24|39.69|37.29|39.69|37.29|39.41|37.01|0
1660758300000|2022-08-17 17:45:00|39.67|37.27|39.59|37.19|39.77|37.37|39.56|37.16|0
1660758600000|2022-08-17 17:50:00|39.61|37.21|39.61|37.21|39.61|37.21|39.36|36.96|0
1660758900000|2022-08-17 17:55:00|39.64|37.24|39.68|37.28|39.81|37.41|39.53|37.13|0
1660759200000|2022-08-17 18:00:00|39.72|37.32|38.83|36.43|39.94|37.54|37.94|35.54|0
1660759500000|2022-08-17 18:05:00|38.85|36.45|38.16|35.76|39.5|37.1|37.84|35.44|0
1660759800000|2022-08-17 18:10:00|38.33|35.93|37.52|35.12|38.53|36.13|37.52|35.12|0
1660760100000|2022-08-17 18:15:00|37.38|34.98|37.84|35.44|38.13|35.73|37.14|34.74|0
1660760400000|2022-08-17 18:20:00|37.89|35.49|38.2|35.8|38.67|36.27|37.79|35.39|0
1660760700000|2022-08-17 18:25:00|38.18|35.78|37.66|35.26|38.46|36.06|37.59|35.19|0
1660761000000|2022-08-17 18:30:00|37.61|35.21|37.37|34.97|37.88|35.48|37.25|34.85|0
1660761300000|2022-08-17 18:35:00|37.32|34.92|36.82|34.42|37.32|34.92|36.77|34.37|0
1660761600000|2022-08-17 18:40:00|36.87|34.47|37.88|35.48|37.88|35.48|36.87|34.47|0
1660761900000|2022-08-17 18:45:00|37.9|35.5|37.9|35.5|38.19|35.79|37.68|35.28|0
1660762200000|2022-08-17 18:50:00|37.91|35.51|38.19|35.79|38.31|35.91|37.78|35.38|0
1660762500000|2022-08-17 18:55:00|38.21|35.81|38.43|36.03|38.46|36.06|37.92|35.52|0
1660762800000|2022-08-17 19:00:00|38.48|36.08|37.97|35.57|38.56|36.16|37.94|35.54|0
1660763100000|2022-08-17 19:05:00|37.99|35.59|38.46|36.06|38.53|36.13|37.7|35.3|0
1660763400000|2022-08-17 19:10:00|38.44|36.04|39.35|36.95|39.84|37.44|38.33|35.93|0
1660763700000|2022-08-17 19:15:00|39.28|36.88|39.82|36.94|39.82|37.26|39.25|36.69|0
1660764000000|2022-08-17 19:20:00|39.84|36.96|39.41|36.53|40.07|37.19|39.34|36.46|0
1660764300000|2022-08-17 19:25:00|39.39|36.51|39.34|36.46|39.71|36.83|39.09|36.21|0
1660764600000|2022-08-17 19:30:00|39.31|36.43|39.6|36.72|39.79|36.91|39.31|36.43|0
1660764900000|2022-08-17 19:35:00|39.58|36.7|39.48|36.6|39.66|36.78|39.23|36.35|0
1660765200000|2022-08-17 19:40:00|39.47|36.59|39.3|36.42|39.53|36.65|39.18|36.3|0
1660765500000|2022-08-17 19:45:00|39.35|36.47|39.88|37|39.93|37.05|39.35|36.47|0
1660765800000|2022-08-17 19:50:00|39.73|36.85|39.6|36.72|40.29|37.41|39.58|36.7|0
1660766100000|2022-08-17 19:55:00|39.68|36.8|39.68|37.28|39.93|37.53|39.37|36.75|0
1660766400000|2022-08-17 20:00:00|39.6|37.2|39.5|37.1|39.75|37.35|39.45|37.05|0
1660766700000|2022-08-17 20:05:00|39.52|37.12|39.37|36.97|39.57|37.17|39.37|36.97|0
1660767000000|2022-08-17 20:10:00|39.39|36.99|39.29|36.89|39.42|37.02|39.24|36.84|0
1660767300000|2022-08-17 20:15:00|39.52|36.72|39.54|36.74|39.62|36.82|39.52|36.72|0
1660767600000|2022-08-17 20:20:00|39.56|36.76|39.56|36.76|39.56|36.76|39.54|36.74|0
1660767900000|2022-08-17 20:25:00|39.59|36.79|39.54|36.74|39.59|36.79|39.54|36.74|0
1660768200000|2022-08-17 20:30:00|39.51|36.71|39.51|36.71|39.51|36.71|39.46|36.66|0
1660768500000|2022-08-17 20:35:00|39.48|36.68|39.49|36.69|39.53|36.73|39.48|36.68|0
1660768800000|2022-08-17 20:40:00|39.48|36.68|39.45|36.65|39.53|36.73|39.43|36.63|0
1660769100000|2022-08-17 20:45:00|39.44|36.64|39.48|36.68|39.48|36.68|39.43|36.63|0
1660769400000|2022-08-17 20:50:00|39.45|36.65|39.55|36.75|39.55|36.75|39.45|36.65|0
1660769700000|2022-08-17 20:55:00|39.5|36.7|39.24|36.44|39.55|36.75|39.21|36.41|0
1660770000000|2022-08-17 21:00:00|39.27|36.47|39.29|36.49|39.29|36.49|39.25|36.45|0
1660770300000|2022-08-17 21:05:00|39.27|36.47|39.33|36.53|39.33|36.53|39.26|36.46|0
1660770600000|2022-08-17 21:10:00|39.31|36.51|39.33|36.53|39.33|36.53|39.31|36.51|0
1660770900000|2022-08-17 21:15:00|39.31|36.51|39.32|36.52|39.32|36.52|39.31|36.51|0
1660771200000|2022-08-17 21:20:00|39.31|36.51|39.32|36.52|39.32|36.52|39.3|36.5|0
1660771500000|2022-08-17 21:25:00|39.33|36.53|39.3|36.5|39.33|36.53|39.3|36.5|0
1660771800000|2022-08-17 21:30:00|39.31|36.51|39.3|36.5|39.31|36.51|39.29|36.49|0
1660772100000|2022-08-17 21:35:00|39.31|36.51|39.32|36.52|39.33|36.53|39.31|36.51|0
1660772400000|2022-08-17 21:40:00|39.33|36.53|39.38|36.58|39.39|36.59|39.33|36.53|0
1660772700000|2022-08-17 21:45:00|39.37|36.57|39.39|36.59|39.39|36.59|39.37|36.57|0
1660773000000|2022-08-17 21:50:00|39.38|36.58|39.38|36.58|39.39|36.59|39.38|36.58|0
1660773300000|2022-08-17 21:55:00|39.39|36.59|39.39|36.59|39.4|36.6|39.39|36.59|0
1660773600000|2022-08-17 22:00:00|39.42|36.62|39.81|37.01|39.86|37.06|39.42|36.62|0
1660773900000|2022-08-17 22:05:00|39.79|36.99|39.76|36.96|39.86|37.06|39.72|36.92|0
1660774200000|2022-08-17 22:10:00|39.73|36.93|39.78|36.98|39.78|36.98|39.63|36.83|0
1660774500000|2022-08-17 22:15:00|39.77|36.97|39.77|36.97|39.78|36.98|39.71|36.91|0
1660774800000|2022-08-17 22:20:00|39.76|36.96|39.69|36.89|39.78|36.98|39.67|36.87|0
1660775100000|2022-08-17 22:25:00|39.7|36.9|39.68|36.88|39.75|36.95|39.65|36.85|0
1660775400000|2022-08-17 22:30:00|39.66|36.86|39.72|36.92|39.73|36.93|39.65|36.85|0
1660775700000|2022-08-17 22:35:00|39.74|36.94|39.89|37.09|39.9|37.1|39.74|36.94|0
1660776000000|2022-08-17 22:40:00|39.96|37.16|40.05|37.25|40.08|37.28|39.95|37.15|0
1660776300000|2022-08-17 22:45:00|40.03|37.23|40.1|37.3|40.1|37.3|39.97|37.17|0
1660776600000|2022-08-17 22:50:00|40.13|37.33|40.05|37.25|40.18|37.38|40.05|37.25|0
1660776900000|2022-08-17 22:55:00|40.07|37.27|40.07|37.27|40.1|37.3|40.05|37.25|0
1660777200000|2022-08-17 23:00:00|40.08|37.28|40.16|37.36|40.22|37.42|40.07|37.27|0
1660777500000|2022-08-17 23:05:00|40.17|37.37|40.22|37.42|40.26|37.46|40.17|37.37|0
1660777800000|2022-08-17 23:10:00|40.25|37.45|40.27|37.47|40.27|37.47|40.22|37.42|0
1660778100000|2022-08-17 23:15:00|40.25|37.45|40.5|37.7|40.5|37.7|40.24|37.44|0
1660778400000|2022-08-17 23:20:00|40.47|37.67|40.43|37.63|40.47|37.67|40.27|37.47|0
1660778700000|2022-08-17 23:25:00|40.42|37.62|40.45|37.65|40.5|37.7|40.37|37.57|0
1660779000000|2022-08-17 23:30:00|40.47|37.67|40.53|37.73|40.55|37.75|40.39|37.59|0
1660779300000|2022-08-17 23:35:00|40.52|37.72|40.52|37.72|40.55|37.75|40.44|37.64|0
1660779600000|2022-08-17 23:40:00|40.51|37.71|40.34|37.54|40.52|37.72|40.34|37.54|0
1660779900000|2022-08-17 23:45:00|40.32|37.52|40.31|37.51|40.34|37.54|40.21|37.41|0
1660780200000|2022-08-17 23:50:00|40.28|37.48|40.41|37.61|40.57|37.77|40.26|37.46|0
1660780500000|2022-08-17 23:55:00|40.38|37.58|40.36|37.56|40.41|37.61|40.25|37.45|0
1660780800000|2022-08-18 00:00:00|40.41|37.61|40.51|37.71|40.54|37.74|40.33|37.53|0
1660781100000|2022-08-18 00:05:00|40.48|37.68|40.51|37.71|40.53|37.73|40.38|37.58|0
1660781400000|2022-08-18 00:10:00|40.5|37.7|40.61|37.81|40.64|37.84|40.5|37.7|0
1660781700000|2022-08-18 00:15:00|40.58|37.78|40.37|37.57|40.58|37.78|40.35|37.55|0
1660782000000|2022-08-18 00:20:00|40.35|37.55|40.55|37.75|40.55|37.75|40.32|37.52|0
1660782300000|2022-08-18 00:25:00|40.57|37.77|40.68|37.88|40.68|37.88|40.55|37.75|0
1660782600000|2022-08-18 00:30:00|40.71|37.91|40.77|37.97|40.81|38.01|40.6|37.8|0
1660782900000|2022-08-18 00:35:00|40.78|37.98|40.63|37.83|40.78|37.98|40.63|37.83|0
1660783200000|2022-08-18 00:40:00|40.65|37.85|40.57|37.77|40.65|37.85|40.5|37.7|0
1660783500000|2022-08-18 00:45:00|40.6|37.8|40.49|37.69|40.62|37.82|40.44|37.64|0
1660783800000|2022-08-18 00:50:00|40.52|37.72|40.39|37.59|40.54|37.74|40.34|37.54|0
1660784100000|2022-08-18 00:55:00|40.37|37.57|40.39|37.59|40.46|37.66|40.36|37.56|0
1660784400000|2022-08-18 01:00:00|40.41|37.61|40.1|37.3|40.45|37.65|40.1|37.3|0
1660784700000|2022-08-18 01:05:00|40.08|37.28|40.12|37.32|40.15|37.35|40.02|37.22|0
1660785000000|2022-08-18 01:10:00|40.11|37.31|40.05|37.25|40.15|37.35|40.02|37.22|0
1660785300000|2022-08-18 01:15:00|40.02|37.22|39.76|36.96|40.05|37.25|39.76|36.96|0
1660785600000|2022-08-18 01:20:00|39.79|36.99|39.84|37.04|39.89|37.09|39.74|36.94|0
1660785900000|2022-08-18 01:25:00|39.81|37.01|39.94|37.14|40.04|37.24|39.81|37.01|0
1660786200000|2022-08-18 01:30:00|39.96|37.16|40.01|37.21|40.07|37.27|39.89|37.09|0
1660786500000|2022-08-18 01:35:00|39.99|37.19|40.14|37.34|40.16|37.36|39.96|37.16|0
1660786800000|2022-08-18 01:40:00|40.16|37.36|40.09|37.29|40.23|37.43|40.06|37.26|0
1660787100000|2022-08-18 01:45:00|40.06|37.26|40.14|37.34|40.21|37.41|40.01|37.21|0
1660787400000|2022-08-18 01:50:00|40.19|37.39|40.33|37.53|40.39|37.59|40.16|37.36|0
1660787700000|2022-08-18 01:55:00|40.34|37.54|40.21|37.41|40.36|37.56|40.21|37.41|0
1660788000000|2022-08-18 02:00:00|40.23|37.43|40.1|37.3|40.26|37.46|40.07|37.27|0
1660788300000|2022-08-18 02:05:00|40.12|37.32|39.8|37|40.15|37.35|39.72|36.92|0
1660788600000|2022-08-18 02:10:00|39.82|37.02|39.9|37.1|39.91|37.11|39.74|36.94|0
1660788900000|2022-08-18 02:15:00|39.87|37.07|39.83|37.03|39.95|37.15|39.79|36.99|0
1660789200000|2022-08-18 02:20:00|39.82|37.02|39.97|37.17|40|37.2|39.82|37.02|0
1660789500000|2022-08-18 02:25:00|39.99|37.19|39.94|37.14|39.99|37.19|39.92|37.12|0
1660789800000|2022-08-18 02:30:00|39.97|37.17|39.99|37.19|40.04|37.24|39.93|37.13|0
1660790100000|2022-08-18 02:35:00|40.02|37.22|39.93|37.13|40.04|37.24|39.91|37.11|0
1660790400000|2022-08-18 02:40:00|39.94|37.14|39.86|37.06|39.94|37.14|39.83|37.03|0
1660790700000|2022-08-18 02:45:00|39.85|37.05|39.83|37.03|39.91|37.11|39.81|37.01|0
1660791000000|2022-08-18 02:50:00|39.86|37.06|39.86|37.06|39.93|37.13|39.8|37|0
1660791300000|2022-08-18 02:55:00|39.88|37.08|39.9|37.1|39.93|37.13|39.85|37.05|0
1660791600000|2022-08-18 03:00:00|39.87|37.07|39.85|37.05|39.88|37.08|39.78|36.98|0
1660791900000|2022-08-18 03:05:00|39.84|37.04|39.82|37.02|39.93|37.13|39.77|36.97|0
1660792200000|2022-08-18 03:10:00|39.81|37.01|39.81|37.01|39.87|37.07|39.77|36.97|0
1660792500000|2022-08-18 03:15:00|39.8|37|39.72|36.92|39.8|37|39.69|36.89|0
1660792800000|2022-08-18 03:20:00|39.74|36.94|39.77|36.97|39.79|36.99|39.72|36.92|0
1660793100000|2022-08-18 03:25:00|39.78|36.98|39.69|36.89|39.79|36.99|39.66|36.86|0
1660793400000|2022-08-18 03:30:00|39.7|36.9|39.79|36.99|39.79|36.99|39.69|36.89|0
1660793700000|2022-08-18 03:35:00|39.81|37.01|39.97|37.17|39.99|37.19|39.81|37.01|0
1660794000000|2022-08-18 03:40:00|39.98|37.18|40.07|37.27|40.09|37.29|39.94|37.14|0
1660794300000|2022-08-18 03:45:00|40.04|37.24|39.96|37.16|40.04|37.24|39.94|37.14|0
1660794600000|2022-08-18 03:50:00|39.99|37.19|39.97|37.17|40.04|37.24|39.93|37.13|0
1660794900000|2022-08-18 03:55:00|39.96|37.16|39.93|37.13|39.99|37.19|39.88|37.08|0
1660795200000|2022-08-18 04:00:00|39.96|37.16|39.98|37.18|39.98|37.18|39.91|37.11|0
1660795500000|2022-08-18 04:05:00|40.01|37.21|39.85|37.05|40.01|37.21|39.85|37.05|0
1660795800000|2022-08-18 04:10:00|39.87|37.07|39.95|37.15|39.95|37.15|39.85|37.05|0
1660796100000|2022-08-18 04:15:00|39.93|37.13|39.85|37.05|39.93|37.13|39.82|37.02|0
1660796400000|2022-08-18 04:20:00|39.84|37.04|39.82|37.02|39.87|37.07|39.82|37.02|0
1660796700000|2022-08-18 04:25:00|39.83|37.03|39.77|36.97|39.83|37.03|39.74|36.94|0
1660797000000|2022-08-18 04:30:00|39.74|36.94|39.77|36.97|39.77|36.97|39.72|36.92|0
1660797300000|2022-08-18 04:35:00|39.79|36.99|39.87|37.07|39.89|37.09|39.79|36.99|0
1660797600000|2022-08-18 04:40:00|39.89|37.09|39.97|37.17|40.02|37.22|39.89|37.09|0
1660797900000|2022-08-18 04:45:00|39.95|37.15|39.91|37.11|39.97|37.17|39.89|37.09|0
1660798200000|2022-08-18 04:50:00|39.89|37.09|40.01|37.21|40.01|37.21|39.89|37.09|0
1660798500000|2022-08-18 04:55:00|40.04|37.24|40.22|37.42|40.24|37.44|40.04|37.24|0
1660798800000|2022-08-18 05:00:00|40.24|37.44|40.11|37.31|40.27|37.47|40.09|37.29|0
1660799100000|2022-08-18 05:05:00|40.09|37.29|39.93|37.13|40.14|37.34|39.93|37.13|0
1660799400000|2022-08-18 05:10:00|39.96|37.16|39.88|37.08|39.96|37.16|39.83|37.03|0
1660799700000|2022-08-18 05:15:00|39.85|37.05|39.85|37.05|39.9|37.1|39.8|37|0
1660800000000|2022-08-18 05:20:00|39.88|37.08|39.95|37.15|39.95|37.15|39.85|37.05|0
1660800300000|2022-08-18 05:25:00|39.93|37.13|39.77|36.97|39.93|37.13|39.77|36.97|0
1660800600000|2022-08-18 05:30:00|39.78|36.98|39.92|37.12|40.02|37.22|39.77|36.97|0
1660800900000|2022-08-18 05:35:00|39.95|37.15|39.97|37.17|40.02|37.22|39.87|37.07|0
1660801200000|2022-08-18 05:40:00|39.95|37.15|39.99|37.19|40|37.2|39.92|37.12|0
1660801500000|2022-08-18 05:45:00|40.02|37.22|40.15|37.35|40.2|37.4|40.02|37.22|0
1660801800000|2022-08-18 05:50:00|40.12|37.32|40.3|37.5|40.35|37.55|40.04|37.24|0
1660802100000|2022-08-18 05:55:00|40.32|37.52|40.5|37.7|40.53|37.73|40.3|37.5|0
1660802400000|2022-08-18 06:00:00|40.55|37.75|40.48|37.68|40.79|37.99|40.4|37.6|0
1660802700000|2022-08-18 06:05:00|40.5|37.7|40.32|37.52|40.68|37.88|40.28|37.48|0
1660803000000|2022-08-18 06:10:00|40.28|37.48|40.42|37.62|40.61|37.81|39.89|37.09|0
1660803300000|2022-08-18 06:15:00|40.45|37.65|40.21|37.41|40.53|37.73|40.16|37.36|0
1660803600000|2022-08-18 06:20:00|40.18|37.38|40.36|37.56|40.39|37.59|40.16|37.36|0
1660803900000|2022-08-18 06:25:00|40.39|37.59|40.62|37.82|40.64|37.84|40.36|37.56|0
1660804200000|2022-08-18 06:30:00|40.59|37.79|40.93|38.13|41.01|38.21|40.59|37.79|0
1660804500000|2022-08-18 06:35:00|40.95|38.15|40.9|38.1|41.01|38.21|40.72|37.92|0
1660804800000|2022-08-18 06:40:00|40.85|38.05|40.77|37.97|41|38.2|40.77|37.97|0
1660805100000|2022-08-18 06:45:00|40.79|37.99|40.87|38.07|40.9|38.1|40.69|37.89|0
1660805400000|2022-08-18 06:50:00|40.82|38.02|41.1|38.3|41.1|38.3|40.79|37.99|0
1660805700000|2022-08-18 06:55:00|41.08|38.28|41.21|38.41|41.31|38.51|41.08|38.28|0
1660806000000|2022-08-18 07:00:00|41.1|38.3|41.02|38.22|41.12|38.32|40.89|38.09|0
1660806300000|2022-08-18 07:05:00|40.85|38.45|40.87|38.47|41.16|38.76|40.44|38.04|0
1660806600000|2022-08-18 07:10:00|40.84|38.44|40.84|38.44|40.96|38.56|40.74|38.34|0
1660806900000|2022-08-18 07:15:00|40.89|38.49|41.37|38.97|41.39|38.99|40.87|38.47|0
1660807200000|2022-08-18 07:20:00|41.42|39.02|41|38.6|41.47|39.07|40.94|38.54|0
1660807500000|2022-08-18 07:25:00|41.01|38.61|40.86|38.46|41.13|38.73|40.73|38.33|0
1660807800000|2022-08-18 07:30:00|40.88|38.48|40.78|38.38|40.98|38.58|40.73|38.33|0
1660808100000|2022-08-18 07:35:00|40.8|38.4|40.73|38.33|40.99|38.59|40.68|38.28|0
1660808400000|2022-08-18 07:40:00|40.75|38.35|40.84|38.44|40.86|38.46|40.57|38.17|0
1660808700000|2022-08-18 07:45:00|40.86|38.46|40.86|38.46|40.99|38.59|40.8|38.4|0
1660809000000|2022-08-18 07:50:00|40.83|38.43|41.01|38.61|41.06|38.66|40.8|38.4|0
1660809300000|2022-08-18 07:55:00|40.98|38.58|40.36|37.96|41.06|38.66|40.36|37.96|0
1660809600000|2022-08-18 08:00:00|40.3|37.9|40.19|37.79|40.38|37.98|40.15|37.75|0
1660809900000|2022-08-18 08:05:00|40.15|37.75|40.09|37.69|40.3|37.9|39.97|37.57|0
1660810200000|2022-08-18 08:10:00|40.12|37.72|40.17|37.77|40.25|37.85|40.07|37.67|0
1660810500000|2022-08-18 08:15:00|40.16|37.76|40.32|37.92|40.32|37.92|40.01|37.61|0
1660810800000|2022-08-18 08:20:00|40.34|37.94|40.42|38.02|40.58|38.18|40.34|37.94|0
1660811100000|2022-08-18 08:25:00|40.4|38|40.42|38.02|40.55|38.15|40.4|38|0
1660811400000|2022-08-18 08:30:00|40.4|38|40.36|37.96|40.53|38.13|40.33|37.93|0
1660811700000|2022-08-18 08:35:00|40.34|37.94|40.34|37.94|40.47|38.07|40.26|37.86|0
1660812000000|2022-08-18 08:40:00|40.37|37.97|39.98|37.58|40.43|38.03|39.95|37.55|0
1660812300000|2022-08-18 08:45:00|39.95|37.55|39.8|37.4|39.99|37.59|39.69|37.29|0
1660812600000|2022-08-18 08:50:00|39.82|37.42|39.92|37.52|39.92|37.52|39.69|37.29|0
1660812900000|2022-08-18 08:55:00|39.97|37.57|39.51|37.11|40|37.6|39.46|37.06|0
1660813200000|2022-08-18 09:00:00|39.49|37.09|39.54|37.14|39.56|37.16|39.38|36.98|0
1660813500000|2022-08-18 09:05:00|39.52|37.12|39.25|36.85|39.54|37.14|39.08|36.68|0
1660813800000|2022-08-18 09:10:00|39.28|36.88|39.38|36.98|39.38|36.98|39.15|36.75|0
1660814100000|2022-08-18 09:15:00|39.35|36.95|39.25|36.85|39.4|37|39.25|36.85|0
1660814400000|2022-08-18 09:20:00|39.28|36.88|39.27|36.87|39.33|36.93|39.15|36.75|0
1660814700000|2022-08-18 09:25:00|39.25|36.85|39.1|36.7|39.27|36.87|39|36.6|0
1660815000000|2022-08-18 09:30:00|39.11|36.71|39.17|36.77|39.22|36.82|39.07|36.67|0
1660815300000|2022-08-18 09:35:00|39.12|36.72|38.92|36.52|39.17|36.77|38.87|36.47|0
1660815600000|2022-08-18 09:40:00|38.94|36.54|38.79|36.39|38.97|36.57|38.76|36.36|0
1660815900000|2022-08-18 09:45:00|38.81|36.41|38.76|36.36|38.91|36.51|38.66|36.26|0
1660816200000|2022-08-18 09:50:00|38.79|36.39|38.59|36.19|38.89|36.49|38.59|36.19|0
1660816500000|2022-08-18 09:55:00|38.61|36.21|38.63|36.23|38.74|36.34|38.54|36.14|0
1660816800000|2022-08-18 10:00:00|38.61|36.21|38.19|35.79|38.63|36.23|38.19|35.79|0
1660817100000|2022-08-18 10:05:00|38.17|35.77|38.28|35.88|38.33|35.93|38.08|35.68|0
1660817400000|2022-08-18 10:10:00|38.26|35.86|38.5|36.1|38.53|36.13|38.26|35.86|0
1660817700000|2022-08-18 10:15:00|38.48|36.08|38.53|36.13|38.65|36.25|38.43|36.03|0
1660818000000|2022-08-18 10:20:00|38.5|36.1|38.53|36.13|38.6|36.2|38.45|36.05|0
1660818300000|2022-08-18 10:25:00|38.51|36.11|38.55|36.15|38.57|36.17|38.44|36.04|0
1660818600000|2022-08-18 10:30:00|38.54|36.14|38.49|36.09|38.54|36.14|38.44|36.04|0
1660818900000|2022-08-18 10:35:00|38.47|36.07|38.35|35.95|38.47|36.07|38.3|35.9|0
1660819200000|2022-08-18 10:40:00|38.32|35.92|38.59|36.19|38.59|36.19|38.3|35.9|0
1660819500000|2022-08-18 10:45:00|38.62|36.22|38.74|36.34|38.87|36.47|38.62|36.22|0
1660819800000|2022-08-18 10:50:00|38.75|36.35|38.76|36.36|38.86|36.46|38.69|36.29|0
1660820100000|2022-08-18 10:55:00|38.78|36.38|38.76|36.36|38.81|36.41|38.67|36.27|0
1660820400000|2022-08-18 11:00:00|38.79|36.39|38.77|36.37|38.94|36.54|38.71|36.31|0
1660820700000|2022-08-18 11:05:00|38.78|36.38|38.61|36.21|38.78|36.38|38.58|36.18|0
1660821000000|2022-08-18 11:10:00|38.58|36.18|38.51|36.11|38.61|36.21|38.51|36.11|0
1660821300000|2022-08-18 11:15:00|38.52|36.12|38.63|36.23|38.63|36.23|38.48|36.08|0
1660821600000|2022-08-18 11:20:00|38.65|36.25|38.68|36.28|38.75|36.35|38.54|36.14|0
1660821900000|2022-08-18 11:25:00|38.69|36.29|38.93|36.53|38.93|36.53|38.65|36.25|0
1660822200000|2022-08-18 11:30:00|38.9|36.5|38.47|36.07|38.94|36.54|38.38|35.98|0
1660822500000|2022-08-18 11:35:00|38.5|36.1|38.35|35.95|38.52|36.12|38.3|35.9|0
1660822800000|2022-08-18 11:40:00|38.32|35.92|38.35|35.95|38.53|36.13|38.3|35.9|0
1660823100000|2022-08-18 11:45:00|38.32|35.92|38.32|35.92|38.4|36|38.25|35.85|0
1660823400000|2022-08-18 11:50:00|38.35|35.95|38.32|35.92|38.43|36.03|38.29|35.89|0
1660823700000|2022-08-18 11:55:00|38.34|35.94|38.17|35.77|38.39|35.99|38.17|35.77|0
1660824000000|2022-08-18 12:00:00|38.18|35.78|37.95|35.55|38.22|35.82|37.92|35.52|0
1660824300000|2022-08-18 12:05:00|37.97|35.57|37.88|35.48|39.04|36.64|37.53|35.13|0
1660824600000|2022-08-18 12:10:00|37.85|35.45|38.22|35.82|38.24|35.84|37.85|35.45|0
1660824900000|2022-08-18 12:15:00|38.24|35.84|38.46|36.06|38.46|36.06|38.22|35.82|0
1660825200000|2022-08-18 12:20:00|38.49|36.09|38.44|36.04|38.51|36.11|38.39|35.99|0
1660825500000|2022-08-18 12:25:00|38.41|36.01|38.51|36.11|38.51|36.11|38.34|35.94|0
1660825800000|2022-08-18 12:30:00|38.5|36.1|38.48|36.08|38.93|36.53|38.44|36.04|0
1660826100000|2022-08-18 12:35:00|38.47|36.07|38.73|36.33|38.82|36.42|38.43|36.03|0
1660826400000|2022-08-18 12:40:00|38.74|36.34|38.65|36.25|39.05|36.65|38.63|36.23|0
1660826700000|2022-08-18 12:45:00|38.68|36.28|38.63|36.23|38.83|36.43|38.58|36.18|0
1660827000000|2022-08-18 12:50:00|38.65|36.25|38.6|36.2|38.83|36.43|38.5|36.1|0
1660827300000|2022-08-18 12:55:00|38.58|36.18|38.55|36.15|38.82|36.42|38.52|36.12|0
1660827600000|2022-08-18 13:00:00|38.47|36.07|38.24|35.84|38.72|36.32|38.12|35.72|0
1660827900000|2022-08-18 13:05:00|38.28|35.88|38.43|36.03|38.51|36.11|38.26|35.86|0
1660828200000|2022-08-18 13:10:00|38.41|36.01|38.38|35.98|38.43|36.03|38.26|35.86|0
1660828500000|2022-08-18 13:15:00|38.36|35.96|38.33|35.93|38.43|36.03|38.28|35.88|0
1660828800000|2022-08-18 13:20:00|38.31|35.91|38.35|35.95|38.38|35.98|38.21|35.81|0
1660829100000|2022-08-18 13:25:00|38.43|36.03|38.68|36.28|38.78|36.38|38.4|36|0
1660829400000|2022-08-18 13:30:00|38.63|36.23|39.33|36.93|39.41|37.01|38.48|36.08|0
1660829700000|2022-08-18 13:35:00|39.38|36.98|39.28|36.88|39.87|37.47|38.7|36.3|0
1660830000000|2022-08-18 13:40:00|39.31|36.91|39.03|36.63|39.64|37.24|38.98|36.58|0
1660830300000|2022-08-18 13:45:00|38.98|36.58|39.99|37.59|39.99|37.59|38.93|36.53|0
1660830600000|2022-08-18 13:50:00|39.97|37.57|39.78|37.38|40.07|37.67|39.5|37.1|0
1660830900000|2022-08-18 13:55:00|39.81|37.41|39.87|37.47|39.99|37.59|39.55|37.15|0
1660831200000|2022-08-18 14:00:00|39.99|37.59|40.01|37.61|40.4|38|39.96|37.56|0
1660831500000|2022-08-18 14:05:00|39.96|37.56|39.8|37.4|40.27|37.87|39.73|37.33|0
1660831800000|2022-08-18 14:10:00|39.78|37.38|39.8|37.4|40.16|37.76|39.75|37.35|0
1660832100000|2022-08-18 14:15:00|39.83|37.43|39.6|37.2|40.01|37.61|39.57|37.17|0
1660832400000|2022-08-18 14:20:00|39.57|37.17|38.52|36.12|39.62|37.22|38.42|36.02|0
1660832700000|2022-08-18 14:25:00|38.55|36.15|38.85|36.45|38.87|36.47|38.4|36|0
1660833000000|2022-08-18 14:30:00|38.8|36.4|38.77|36.37|39.2|36.8|38.62|36.22|0
1660833300000|2022-08-18 14:35:00|38.82|36.42|38.57|36.17|38.97|36.57|38.57|36.17|0
1660833600000|2022-08-18 14:40:00|38.54|36.14|38.22|35.82|38.62|36.22|37.99|35.59|0
1660833900000|2022-08-18 14:45:00|38.17|35.77|37.74|35.34|38.31|35.91|37.72|35.32|0
1660834200000|2022-08-18 14:50:00|37.72|35.32|38.33|35.93|38.43|36.03|37.65|35.25|0
1660834500000|2022-08-18 14:55:00|38.35|35.95|38.5|36.1|38.73|36.33|38.28|35.88|0
1660834800000|2022-08-18 15:00:00|38.45|36.05|38.77|36.37|38.85|36.45|38.15|35.75|0
1660835100000|2022-08-18 15:05:00|38.75|36.35|38.72|36.32|39.05|36.65|38.67|36.27|0
1660835400000|2022-08-18 15:10:00|38.65|36.25|38.3|35.9|38.72|36.32|38.27|35.87|0
1660835700000|2022-08-18 15:15:00|38.27|35.87|38.32|35.92|38.4|36|37.92|35.52|0
1660836000000|2022-08-18 15:20:00|38.34|35.94|37.7|35.3|38.34|35.94|37.7|35.3|0
1660836300000|2022-08-18 15:25:00|37.75|35.35|37.72|35.32|37.97|35.57|37.58|35.18|0
1660836600000|2022-08-18 15:30:00|37.65|35.25|37.56|35.16|37.87|35.47|37.36|34.96|0
1660836900000|2022-08-18 15:35:00|37.53|35.13|37.45|35.05|37.7|35.3|37.31|34.91|0
1660837200000|2022-08-18 15:40:00|37.43|35.03|37.43|35.03|37.6|35.2|37.23|34.83|0
1660837500000|2022-08-18 15:45:00|37.39|34.99|37.28|34.88|37.55|35.15|37.18|34.78|0
1660837800000|2022-08-18 15:50:00|37.23|34.83|37.37|34.97|37.47|35.07|37.11|34.71|0
1660838100000|2022-08-18 15:55:00|37.35|34.95|37.59|35.19|37.59|35.19|37.13|34.73|0
1660838400000|2022-08-18 16:00:00|37.52|35.12|37.39|34.99|37.71|35.31|37.33|34.93|0
1660838700000|2022-08-18 16:05:00|37.37|34.97|37.59|35.19|37.64|35.24|37.32|34.92|0
1660839000000|2022-08-18 16:10:00|37.61|35.21|37.66|35.26|37.73|35.33|37.49|35.09|0
1660839300000|2022-08-18 16:15:00|37.63|35.23|37.68|35.28|37.76|35.36|37.51|35.11|0
1660839600000|2022-08-18 16:20:00|37.7|35.3|38.54|36.14|38.62|36.22|37.7|35.3|0
1660839900000|2022-08-18 16:25:00|38.59|36.19|38.62|36.22|38.77|36.37|38.37|35.97|0
1660840200000|2022-08-18 16:30:00|38.59|36.19|38.52|36.12|38.79|36.39|38.49|36.09|0
1660840500000|2022-08-18 16:35:00|38.49|36.09|38.69|36.29|38.89|36.49|38.47|36.07|0
1660840800000|2022-08-18 16:40:00|38.74|36.34|39.27|36.87|39.27|36.87|38.64|36.24|0
1660841100000|2022-08-18 16:45:00|39.29|36.89|38.81|36.41|39.32|36.92|38.71|36.31|0
1660841400000|2022-08-18 16:50:00|38.84|36.44|38.73|36.33|38.94|36.54|38.73|36.33|0
1660841700000|2022-08-18 16:55:00|38.76|36.36|38.81|36.41|38.93|36.53|38.68|36.28|0
1660842000000|2022-08-18 17:00:00|38.78|36.38|38.96|36.56|39.01|36.61|38.66|36.26|0
1660842300000|2022-08-18 17:05:00|38.98|36.58|38.33|35.93|38.98|36.58|38.3|35.9|0
1660842600000|2022-08-18 17:10:00|38.3|35.9|38.7|36.3|38.7|36.3|38.13|35.73|0
1660842900000|2022-08-18 17:15:00|38.68|36.28|38.3|35.9|38.73|36.33|38.27|35.87|0
1660843200000|2022-08-18 17:20:00|38.27|35.87|38.32|35.92|38.45|36.05|38.1|35.7|0
1660843500000|2022-08-18 17:25:00|38.3|35.9|38.17|35.77|38.42|36.02|38.07|35.67|0
1660843800000|2022-08-18 17:30:00|38.15|35.75|38.12|35.72|38.34|35.94|38.05|35.65|0
1660844100000|2022-08-18 17:35:00|38.1|35.7|37.85|35.45|38.12|35.72|37.85|35.45|0
1660844400000|2022-08-18 17:40:00|37.82|35.42|37.89|35.49|37.92|35.52|37.8|35.4|0
1660844700000|2022-08-18 17:45:00|37.92|35.52|38.14|35.74|38.19|35.79|37.92|35.52|0
1660845000000|2022-08-18 17:50:00|38.16|35.76|38.09|35.69|38.16|35.76|37.94|35.54|0
1660845300000|2022-08-18 17:55:00|38.11|35.71|38.2|35.8|38.38|35.98|38.09|35.69|0
1660845600000|2022-08-18 18:00:00|38.19|35.79|38.18|35.78|38.41|36.01|38.06|35.66|0
1660845900000|2022-08-18 18:05:00|38.16|35.76|37.81|35.41|38.26|35.86|37.79|35.39|0
1660846200000|2022-08-18 18:10:00|37.84|35.44|37.86|35.46|38.06|35.66|37.64|35.24|0
1660846500000|2022-08-18 18:15:00|37.88|35.48|37.71|35.31|37.91|35.51|37.66|35.26|0
1660846800000|2022-08-18 18:20:00|37.73|35.33|37.71|35.31|37.95|35.55|37.68|35.28|0
1660847100000|2022-08-18 18:25:00|37.68|35.28|37.78|35.38|37.85|35.45|37.68|35.28|0
1660847400000|2022-08-18 18:30:00|37.76|35.36|38.05|35.65|38.2|35.8|37.76|35.36|0
1660847700000|2022-08-18 18:35:00|38.07|35.67|38.07|35.67|38.17|35.77|38|35.6|0
1660848000000|2022-08-18 18:40:00|38.1|35.7|37.75|35.35|38.12|35.72|37.75|35.35|0
1660848300000|2022-08-18 18:45:00|37.77|35.37|37.94|35.54|37.99|35.59|37.73|35.33|0
1660848600000|2022-08-18 18:50:00|37.92|35.52|37.38|34.98|37.97|35.57|37.38|34.98|0
1660848900000|2022-08-18 18:55:00|37.4|35|37.5|35.1|37.52|35.12|37.31|34.91|0
1660849200000|2022-08-18 19:00:00|37.52|35.12|37.35|34.95|37.6|35.2|37.3|34.9|0
1660849500000|2022-08-18 19:05:00|37.3|34.9|37.33|34.93|37.37|34.97|37.23|34.83|0
1660849800000|2022-08-18 19:10:00|37.3|34.9|37.15|34.75|37.4|35|37.06|34.66|0
1660850100000|2022-08-18 19:15:00|37.11|34.71|36.79|34.39|37.23|34.83|36.74|34.34|0
1660850400000|2022-08-18 19:20:00|36.82|34.42|36.74|34.34|37.08|34.68|36.72|34.32|0
1660850700000|2022-08-18 19:25:00|36.72|34.32|36.79|34.39|36.93|34.53|36.69|34.29|0
1660851000000|2022-08-18 19:30:00|36.76|34.36|36.59|34.19|36.96|34.56|36.57|34.17|0
1660851300000|2022-08-18 19:35:00|36.64|34.24|36.74|34.34|36.74|34.34|36.55|34.15|0
1660851600000|2022-08-18 19:40:00|36.71|34.31|36.76|34.36|36.88|34.48|36.62|34.22|0
1660851900000|2022-08-18 19:45:00|36.78|34.38|36.92|34.52|37.07|34.67|36.71|34.31|0
1660852200000|2022-08-18 19:50:00|37|34.6|37.58|35.18|37.63|35.23|37|34.6|0
1660852500000|2022-08-18 19:55:00|37.55|35.15|37.21|34.81|37.77|35.37|37.21|34.81|0
1660852800000|2022-08-18 20:00:00|37.23|34.83|36.88|34.48|37.76|35.36|36.88|34.48|0
1660853100000|2022-08-18 20:05:00|36.91|34.51|37.12|34.72|37.12|34.72|36.91|34.51|0
1660853400000|2022-08-18 20:10:00|37.1|34.7|37.24|34.84|37.24|34.84|37|34.6|0
1660853700000|2022-08-18 20:15:00|37.3|34.5|37.22|34.42|37.3|34.5|37.22|34.42|0
1660854000000|2022-08-18 20:20:00|37.25|34.45|37.17|34.37|37.25|34.45|37.15|34.35|0
1660854300000|2022-08-18 20:25:00|37.15|34.35|37.15|34.35|37.2|34.4|37.08|34.28|0
1660854600000|2022-08-18 20:30:00|37.17|34.37|37.1|34.3|37.17|34.37|37.07|34.27|0
1660854900000|2022-08-18 20:35:00|37.07|34.27|37.14|34.34|37.14|34.34|37.07|34.27|0
1660855200000|2022-08-18 20:40:00|37.12|34.32|37.09|34.29|37.17|34.37|37.09|34.29|0
1660855500000|2022-08-18 20:45:00|37.08|34.28|37.09|34.29|37.12|34.32|37.07|34.27|0
1660855800000|2022-08-18 20:50:00|37.12|34.32|37.04|34.24|37.12|34.32|37.03|34.23|0
1660856100000|2022-08-18 20:55:00|37.03|34.23|37.09|34.29|37.19|34.39|37.03|34.23|0
1660856400000|2022-08-18 21:00:00|37.07|34.27|37.08|34.28|37.11|34.31|37.07|34.27|0
1660856700000|2022-08-18 21:05:00|37.09|34.29|37.09|34.29|37.11|34.31|37.05|34.25|0
1660857000000|2022-08-18 21:10:00|37.1|34.3|37.06|34.26|37.1|34.3|37.06|34.26|0
1660857300000|2022-08-18 21:15:00|37.1|34.3|37.06|34.26|37.11|34.31|37.06|34.26|0
1660857600000|2022-08-18 21:20:00|37.08|34.28|37.12|34.32|37.12|34.32|37.08|34.28|0
1660857900000|2022-08-18 21:25:00|37.1|34.3|37.08|34.28|37.1|34.3|37.06|34.26|0
1660858200000|2022-08-18 21:30:00|37.09|34.29|37.08|34.28|37.09|34.29|37.08|34.28|0
1660858500000|2022-08-18 21:35:00|37.09|34.29|37.09|34.29|37.09|34.29|37.08|34.28|0
1660858800000|2022-08-18 21:40:00|37.1|34.3|37.12|34.32|37.12|34.32|37.1|34.3|0
1660859100000|2022-08-18 21:45:00|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1660859700000|2022-08-18 21:55:00|37.13|34.33|37.14|34.34|37.14|34.34|37.11|34.31|0
1660860000000|2022-08-18 22:00:00|37.18|34.38|37.33|34.53|37.38|34.58|37.1|34.3|0
1660860300000|2022-08-18 22:05:00|37.36|34.56|37.22|34.42|37.36|34.56|37.16|34.36|0
1660860600000|2022-08-18 22:10:00|37.21|34.41|37.28|34.48|37.28|34.48|37.17|34.37|0
1660860900000|2022-08-18 22:15:00|37.27|34.47|37.28|34.48|37.3|34.5|37.23|34.43|0
1660861200000|2022-08-18 22:20:00|37.3|34.5|37.23|34.43|37.3|34.5|37.2|34.4|0
1660861500000|2022-08-18 22:25:00|37.25|34.45|37.25|34.45|37.25|34.45|37.11|34.31|0
1660861800000|2022-08-18 22:30:00|37.24|34.44|37.25|34.45|37.27|34.47|37.2|34.4|0
1660862100000|2022-08-18 22:35:00|37.22|34.42|37.27|34.47|37.32|34.52|37.22|34.42|0
1660862400000|2022-08-18 22:40:00|37.25|34.45|37.2|34.4|37.27|34.47|37.2|34.4|0
1660862700000|2022-08-18 22:45:00|37.19|34.39|37.31|34.51|37.31|34.51|37.19|34.39|0
1660863000000|2022-08-18 22:50:00|37.34|34.54|37.26|34.46|37.34|34.54|37.26|34.46|0
1660863300000|2022-08-18 22:55:00|37.29|34.49|37.31|34.51|37.31|34.51|37.26|34.46|0
1660863600000|2022-08-18 23:00:00|37.3|34.5|37.35|34.55|37.36|34.56|37.29|34.49|0
1660863900000|2022-08-18 23:05:00|37.33|34.53|37.33|34.53|37.36|34.56|37.31|34.51|0
1660864200000|2022-08-18 23:10:00|37.31|34.51|37.31|34.51|37.31|34.51|37.28|34.48|0
1660864500000|2022-08-18 23:15:00|37.29|34.49|37.33|34.53|37.35|34.55|37.29|34.49|0
1660864800000|2022-08-18 23:20:00|37.34|34.54|37.35|34.55|37.38|34.58|37.33|34.53|0
1660865100000|2022-08-18 23:25:00|37.33|34.53|37.25|34.45|37.35|34.55|37.25|34.45|0
1660865400000|2022-08-18 23:30:00|37.28|34.48|37.35|34.55|37.35|34.55|37.28|34.48|0
1660865700000|2022-08-18 23:35:00|37.32|34.52|37.37|34.57|37.39|34.59|37.32|34.52|0
1660866000000|2022-08-18 23:40:00|37.39|34.59|37.44|34.64|37.44|34.64|37.38|34.58|0
1660866300000|2022-08-18 23:45:00|37.42|34.62|37.37|34.57|37.44|34.64|37.37|34.57|0
1660866600000|2022-08-18 23:50:00|37.34|34.54|37.29|34.49|37.41|34.61|37.29|34.49|0
1660866900000|2022-08-18 23:55:00|37.31|34.51|37.19|34.39|37.34|34.54|37.19|34.39|0
1660867200000|2022-08-19 00:00:00|37.22|34.42|37.43|34.63|37.43|34.63|37.05|34.25|0
1660867500000|2022-08-19 00:05:00|37.63|34.83|37.55|34.75|37.7|34.9|37.53|34.73|0
1660867800000|2022-08-19 00:10:00|37.58|34.78|37.75|34.95|37.77|34.97|37.58|34.78|0
1660868100000|2022-08-19 00:15:00|37.72|34.92|37.62|34.82|37.75|34.95|37.57|34.77|0
1660868400000|2022-08-19 00:20:00|37.65|34.85|37.67|34.87|37.69|34.89|37.6|34.8|0
1660868700000|2022-08-19 00:25:00|37.69|34.89|37.81|35.01|37.89|35.09|37.69|34.89|0
1660869000000|2022-08-19 00:30:00|37.84|35.04|37.81|35.01|37.84|35.04|37.69|34.89|0
1660869300000|2022-08-19 00:35:00|37.79|34.99|37.84|35.04|37.89|35.09|37.76|34.96|0
1660869600000|2022-08-19 00:40:00|37.85|35.05|37.76|34.96|37.86|35.06|37.71|34.91|0
1660869900000|2022-08-19 00:45:00|37.78|34.98|37.81|35.01|37.86|35.06|37.74|34.94|0
1660870200000|2022-08-19 00:50:00|37.78|34.98|37.81|35.01|37.86|35.06|37.76|34.96|0
1660870500000|2022-08-19 00:55:00|37.78|34.98|37.73|34.93|37.78|34.98|37.63|34.83|0
1660870800000|2022-08-19 01:00:00|37.71|34.91|37.7|34.9|37.8|35|37.7|34.9|0
1660871100000|2022-08-19 01:05:00|37.73|34.93|37.65|34.85|37.73|34.93|37.61|34.81|0
1660871400000|2022-08-19 01:10:00|37.63|34.83|37.6|34.8|37.65|34.85|37.55|34.75|0
1660871700000|2022-08-19 01:15:00|37.57|34.77|37.67|34.87|37.7|34.9|37.53|34.73|0
1660872000000|2022-08-19 01:20:00|37.65|34.85|37.7|34.9|37.75|34.95|37.65|34.85|0
1660872300000|2022-08-19 01:25:00|37.67|34.87|37.73|34.93|37.74|34.94|37.65|34.85|0
1660872600000|2022-08-19 01:30:00|37.69|34.89|38.06|35.26|38.09|35.29|37.67|34.87|0
1660872900000|2022-08-19 01:35:00|38.04|35.24|37.86|35.06|38.04|35.24|37.86|35.06|0
1660873200000|2022-08-19 01:40:00|37.89|35.09|37.89|35.09|37.98|35.18|37.79|34.99|0
1660873500000|2022-08-19 01:45:00|37.87|35.07|37.76|34.96|37.93|35.13|37.74|34.94|0
1660873800000|2022-08-19 01:50:00|37.74|34.94|37.66|34.86|37.76|34.96|37.6|34.8|0
1660874100000|2022-08-19 01:55:00|37.69|34.89|37.66|34.86|37.73|34.93|37.63|34.83|0
1660874400000|2022-08-19 02:00:00|37.63|34.83|37.71|34.91|37.73|34.93|37.61|34.81|0
1660874700000|2022-08-19 02:05:00|37.68|34.88|37.7|34.9|37.73|34.93|37.58|34.78|0
1660875000000|2022-08-19 02:10:00|37.73|34.93|37.65|34.85|37.8|35|37.63|34.83|0
1660875300000|2022-08-19 02:15:00|37.68|34.88|37.71|34.91|37.73|34.93|37.6|34.8|0
1660875600000|2022-08-19 02:20:00|37.7|34.9|37.7|34.9|37.72|34.92|37.6|34.8|0
1660875900000|2022-08-19 02:25:00|37.72|34.92|37.7|34.9|37.72|34.92|37.65|34.85|0
1660876200000|2022-08-19 02:30:00|37.67|34.87|37.62|34.82|37.67|34.87|37.6|34.8|0
1660876500000|2022-08-19 02:35:00|37.6|34.8|37.42|34.62|37.62|34.82|37.4|34.6|0
1660876800000|2022-08-19 02:40:00|37.4|34.6|37.45|34.65|37.47|34.67|37.38|34.58|0
1660877100000|2022-08-19 02:45:00|37.42|34.62|37.47|34.67|37.5|34.7|37.42|34.62|0
1660877400000|2022-08-19 02:50:00|37.45|34.65|37.42|34.62|37.45|34.65|37.35|34.55|0
1660877700000|2022-08-19 02:55:00|37.44|34.64|37.27|34.47|37.44|34.64|37.27|34.47|0
1660878000000|2022-08-19 03:00:00|37.25|34.45|37.32|34.52|37.34|34.54|37.22|34.42|0
1660878300000|2022-08-19 03:05:00|37.37|34.57|37.37|34.57|37.39|34.59|37.29|34.49|0
1660878600000|2022-08-19 03:10:00|37.35|34.55|37.34|34.54|37.39|34.59|37.29|34.49|0
1660878900000|2022-08-19 03:15:00|37.36|34.56|37.34|34.54|37.36|34.56|37.29|34.49|0
1660879200000|2022-08-19 03:20:00|37.31|34.51|37.38|34.58|37.38|34.58|37.26|34.46|0
1660879500000|2022-08-19 03:25:00|37.36|34.56|37.46|34.66|37.46|34.66|37.33|34.53|0
1660879800000|2022-08-19 03:30:00|37.45|34.65|37.7|34.9|37.82|35.02|37.45|34.65|0
1660880100000|2022-08-19 03:35:00|37.72|34.92|37.61|34.81|37.72|34.92|37.6|34.8|0
1660880400000|2022-08-19 03:40:00|37.6|34.8|37.67|34.87|37.69|34.89|37.6|34.8|0
1660880700000|2022-08-19 03:45:00|37.69|34.89|37.74|34.94|37.79|34.99|37.62|34.82|0
1660881000000|2022-08-19 03:50:00|37.77|34.97|37.79|34.99|37.79|34.99|37.69|34.89|0
1660881300000|2022-08-19 03:55:00|37.76|34.96|37.81|35.01|37.84|35.04|37.76|34.96|0
1660881600000|2022-08-19 04:00:00|37.84|35.04|37.91|35.11|37.91|35.11|37.81|35.01|0
1660881900000|2022-08-19 04:05:00|37.88|35.08|37.91|35.11|37.93|35.13|37.86|35.06|0
1660882200000|2022-08-19 04:10:00|37.93|35.13|37.88|35.08|37.95|35.15|37.85|35.05|0
1660882500000|2022-08-19 04:15:00|37.85|35.05|37.8|35|37.88|35.08|37.8|35|0
1660882800000|2022-08-19 04:20:00|37.83|35.03|37.78|34.98|37.83|35.03|37.75|34.95|0
1660883100000|2022-08-19 04:25:00|37.8|35|37.8|35|37.83|35.03|37.75|34.95|0
1660883400000|2022-08-19 04:30:00|37.78|34.98|37.72|34.92|37.8|35|37.72|34.92|0
1660883700000|2022-08-19 04:35:00|37.74|34.94|37.92|35.12|37.99|35.19|37.72|34.92|0
1660884000000|2022-08-19 04:40:00|37.94|35.14|37.92|35.12|37.99|35.19|37.87|35.07|0
1660884300000|2022-08-19 04:45:00|37.94|35.14|37.96|35.16|37.99|35.19|37.92|35.12|0
1660884600000|2022-08-19 04:50:00|37.94|35.14|37.89|35.09|37.96|35.16|37.89|35.09|0
1660884900000|2022-08-19 04:55:00|37.91|35.11|37.94|35.14|37.96|35.16|37.86|35.06|0
1660885200000|2022-08-19 05:00:00|37.91|35.11|38.06|35.26|38.06|35.26|37.89|35.09|0
1660885500000|2022-08-19 05:05:00|38.08|35.28|38.03|35.23|38.16|35.36|38.03|35.23|0
1660885800000|2022-08-19 05:10:00|38.01|35.21|38.05|35.25|38.1|35.3|37.98|35.18|0
1660886100000|2022-08-19 05:15:00|38.08|35.28|38.03|35.23|38.08|35.28|37.95|35.15|0
1660886400000|2022-08-19 05:20:00|38.05|35.25|38.12|35.32|38.17|35.37|37.98|35.18|0
1660886700000|2022-08-19 05:25:00|38.1|35.3|38.12|35.32|38.22|35.42|38.07|35.27|0
1660887000000|2022-08-19 05:30:00|38.15|35.35|38.27|35.47|38.27|35.47|38.1|35.3|0
1660887300000|2022-08-19 05:35:00|38.24|35.44|38.34|35.54|38.44|35.64|38.24|35.44|0
1660887600000|2022-08-19 05:40:00|38.32|35.52|38.34|35.54|38.37|35.57|38.27|35.47|0
1660887900000|2022-08-19 05:45:00|38.32|35.52|38.59|35.79|38.75|35.95|38.27|35.47|0
1660888200000|2022-08-19 05:50:00|38.57|35.77|38.44|35.64|38.57|35.77|38.37|35.57|0
1660888500000|2022-08-19 05:55:00|38.47|35.67|38.54|35.74|38.54|35.74|38.44|35.64|0
1660888800000|2022-08-19 06:00:00|38.57|35.77|38.64|35.84|38.74|35.94|38.54|35.74|0
1660889100000|2022-08-19 06:05:00|38.61|35.81|38.71|35.91|38.74|35.94|38.54|35.74|0
1660889400000|2022-08-19 06:10:00|38.69|35.89|38.86|36.06|38.89|36.09|38.61|35.81|0
1660889700000|2022-08-19 06:15:00|38.89|36.09|38.78|35.98|38.97|36.17|38.11|35.31|0
1660890000000|2022-08-19 06:20:00|38.81|36.01|38.81|36.01|38.83|36.03|38.71|35.91|0
1660890300000|2022-08-19 06:25:00|38.83|36.03|38.85|36.05|38.95|36.15|38.7|35.9|0
1660890600000|2022-08-19 06:30:00|38.88|36.08|39.02|36.22|39.16|36.36|38.82|36.02|0
1660890900000|2022-08-19 06:35:00|39|36.2|39.36|36.56|39.46|36.66|38.95|36.15|0
1660891200000|2022-08-19 06:40:00|39.33|36.53|39.38|36.58|39.58|36.78|39.28|36.48|0
1660891500000|2022-08-19 06:45:00|39.4|36.6|39.53|36.73|39.63|36.83|39.07|36.27|0
1660891800000|2022-08-19 06:50:00|39.52|36.72|39.53|36.73|39.58|36.78|39.38|36.58|0
1660892100000|2022-08-19 06:55:00|39.5|36.7|39.68|36.88|39.81|37.01|39.49|36.69|0
1660892400000|2022-08-19 07:00:00|39.76|36.96|39.57|36.77|39.88|37.08|39.55|36.75|0
1660892700000|2022-08-19 07:05:00|39.37|36.97|39.27|36.87|39.4|37|39.14|36.74|0
1660893000000|2022-08-19 07:10:00|39.24|36.84|39.17|36.77|39.3|36.9|38.94|36.54|0
1660893300000|2022-08-19 07:15:00|39.14|36.74|39.01|36.61|39.33|36.93|38.96|36.56|0
1660893600000|2022-08-19 07:20:00|39.04|36.64|38.99|36.59|39.16|36.76|38.94|36.54|0
1660893900000|2022-08-19 07:25:00|39.01|36.61|39.01|36.61|39.21|36.81|38.98|36.58|0
1660894200000|2022-08-19 07:30:00|39.03|36.63|38.93|36.53|39.03|36.63|38.81|36.41|0
1660894500000|2022-08-19 07:35:00|38.94|36.54|39.03|36.63|39.11|36.71|38.88|36.48|0
1660894800000|2022-08-19 07:40:00|39.02|36.62|38.9|36.5|39.03|36.63|38.83|36.43|0
1660895100000|2022-08-19 07:45:00|38.93|36.53|39.1|36.7|39.13|36.73|38.83|36.43|0
1660895400000|2022-08-19 07:50:00|39.08|36.68|39.13|36.73|39.31|36.91|39.07|36.67|0
1660895700000|2022-08-19 07:55:00|39.11|36.71|39.07|36.67|39.11|36.71|38.87|36.47|0
1660896000000|2022-08-19 08:00:00|39.1|36.7|39.17|36.77|39.18|36.78|38.85|36.45|0
1660896300000|2022-08-19 08:05:00|39.15|36.75|39.43|37.03|39.45|37.05|39.12|36.72|0
1660896600000|2022-08-19 08:10:00|39.45|37.05|39.53|37.13|39.56|37.16|39.37|36.97|0
1660896900000|2022-08-19 08:15:00|39.55|37.15|39.63|37.23|39.86|37.46|39.48|37.08|0
1660897200000|2022-08-19 08:20:00|39.64|37.24|40.12|37.72|40.22|37.82|39.63|37.23|0
1660897500000|2022-08-19 08:25:00|40.13|37.73|40.1|37.7|40.22|37.82|40.09|37.69|0
1660897800000|2022-08-19 08:30:00|40.09|37.69|40.89|38.49|40.91|38.51|39.73|37.33|0
1660898100000|2022-08-19 08:35:00|40.91|38.51|40.98|38.58|41.14|38.74|40.7|38.3|0
1660898400000|2022-08-19 08:40:00|41|38.6|40.91|38.51|41.03|38.63|40.84|38.44|0
1660898700000|2022-08-19 08:45:00|40.92|38.52|40.81|38.41|40.95|38.55|40.68|38.28|0
1660899000000|2022-08-19 08:50:00|40.84|38.44|40.86|38.46|41|38.6|40.8|38.4|0
1660899300000|2022-08-19 08:55:00|40.85|38.45|40.65|38.25|40.94|38.54|40.63|38.23|0
1660899600000|2022-08-19 09:00:00|40.68|38.28|40.72|38.32|40.91|38.51|40.65|38.25|0
1660899900000|2022-08-19 09:05:00|40.77|38.37|40.75|38.35|40.86|38.46|40.7|38.3|0
1660900200000|2022-08-19 09:10:00|40.78|38.38|40.59|38.19|40.91|38.51|40.57|38.17|0
1660900500000|2022-08-19 09:15:00|40.62|38.22|40.51|38.11|40.65|38.25|40.41|38.01|0
1660900800000|2022-08-19 09:20:00|40.5|38.1|40.72|38.32|40.75|38.35|40.49|38.09|0
1660901100000|2022-08-19 09:25:00|40.73|38.33|40.61|38.21|40.75|38.35|40.56|38.16|0
1660901400000|2022-08-19 09:30:00|40.6|38.2|40.61|38.21|40.69|38.29|40.56|38.16|0
1660901700000|2022-08-19 09:35:00|40.6|38.2|40.18|37.78|40.61|38.21|40.12|37.72|0
1660902000000|2022-08-19 09:40:00|40.15|37.75|40.13|37.73|40.18|37.78|39.92|37.52|0
1660902300000|2022-08-19 09:45:00|40.09|37.69|40.28|37.88|40.31|37.91|39.94|37.54|0
1660902600000|2022-08-19 09:50:00|40.31|37.91|40.43|38.03|40.57|38.17|40.31|37.91|0
1660902900000|2022-08-19 09:55:00|40.47|38.07|40.6|38.2|40.67|38.27|40.36|37.96|0
1660903200000|2022-08-19 10:00:00|40.59|38.19|40.72|38.32|40.8|38.4|40.54|38.14|0
1660903500000|2022-08-19 10:05:00|40.71|38.31|40.85|38.45|40.88|38.48|40.64|38.24|0
1660903800000|2022-08-19 10:10:00|40.88|38.48|40.81|38.41|40.88|38.48|40.64|38.24|0
1660904100000|2022-08-19 10:15:00|40.82|38.42|40.53|38.13|40.85|38.45|40.5|38.1|0
1660904400000|2022-08-19 10:20:00|40.48|38.08|40.58|38.18|40.61|38.21|40.4|38|0
1660904700000|2022-08-19 10:25:00|40.61|38.21|40.59|38.19|40.71|38.31|40.53|38.13|0
1660905000000|2022-08-19 10:30:00|40.58|38.18|40.87|38.47|40.87|38.47|40.54|38.14|0
1660905300000|2022-08-19 10:35:00|40.85|38.45|41.32|38.92|41.37|38.97|40.73|38.33|0
1660905600000|2022-08-19 10:40:00|41.34|38.94|41.68|39.28|41.72|39.32|41.16|38.76|0
1660905900000|2022-08-19 10:45:00|41.64|39.24|41.74|39.34|41.8|39.4|41.58|39.18|0
1660906200000|2022-08-19 10:50:00|41.72|39.32|42.27|39.39|42.27|39.63|40.85|38.45|0
1660906500000|2022-08-19 10:55:00|42.24|39.36|41.87|39.47|42.4|39.57|41.79|39.36|0
1660906800000|2022-08-19 11:00:00|41.81|39.41|41.76|39.36|41.89|39.49|41.65|39.25|0
1660907100000|2022-08-19 11:05:00|41.8|39.4|41.67|39.27|42.11|39.71|41.65|39.25|0
1660907400000|2022-08-19 11:10:00|41.69|39.29|41.7|39.3|41.83|39.43|41.62|39.22|0
1660907700000|2022-08-19 11:15:00|41.67|39.27|41.83|39.43|41.86|39.46|41.59|39.19|0
1660908000000|2022-08-19 11:20:00|41.8|39.4|41.52|39.12|41.8|39.4|41.48|39.08|0
1660908300000|2022-08-19 11:25:00|41.53|39.13|41.72|39.32|41.75|39.35|41.51|39.11|0
1660908600000|2022-08-19 11:30:00|41.67|39.27|41.93|39.53|41.96|39.56|41.5|39.1|0
1660908900000|2022-08-19 11:35:00|41.96|39.56|41.85|39.45|42.07|39.67|41.85|39.45|0
1660909200000|2022-08-19 11:40:00|41.88|39.48|41.53|39.13|42.04|39.64|41.53|39.13|0
1660909500000|2022-08-19 11:45:00|41.5|39.1|41.52|39.12|41.58|39.18|41.42|39.02|0
1660909800000|2022-08-19 11:50:00|41.55|39.15|41.58|39.18|41.62|39.22|41.47|39.07|0
1660910100000|2022-08-19 11:55:00|41.6|39.2|41.28|38.88|41.68|39.28|41.25|38.85|0
1660910400000|2022-08-19 12:00:00|41.25|38.85|41.09|38.69|41.36|38.96|41.09|38.69|0
1660910700000|2022-08-19 12:05:00|41.14|38.74|41.6|39.2|41.6|39.2|41.03|38.63|0
1660911000000|2022-08-19 12:10:00|41.57|39.17|41.39|38.99|41.57|39.17|40.68|38.28|0
1660911300000|2022-08-19 12:15:00|41.41|39.01|41.28|38.88|41.47|39.07|41.28|38.88|0
1660911600000|2022-08-19 12:20:00|41.25|38.85|41.72|39.32|41.81|39.41|41.25|38.85|0
1660911900000|2022-08-19 12:25:00|41.7|39.3|41.57|39.17|41.84|39.44|41.57|39.17|0
1660912200000|2022-08-19 12:30:00|41.6|39.2|41.65|39.25|41.81|39.41|41.51|39.11|0
1660912500000|2022-08-19 12:35:00|41.63|39.23|41.24|38.84|41.63|39.23|41.22|38.82|0
1660912800000|2022-08-19 12:40:00|41.22|38.82|41.27|38.87|41.27|38.87|41.03|38.63|0
1660913100000|2022-08-19 12:45:00|41.24|38.84|41.21|38.81|41.27|38.87|41.05|38.65|0
1660913400000|2022-08-19 12:50:00|41.19|38.79|40.89|38.49|41.21|38.81|40.84|38.44|0
1660913700000|2022-08-19 12:55:00|40.87|38.47|41.13|38.73|41.24|38.84|40.81|38.41|0
1660914000000|2022-08-19 13:00:00|41.16|38.76|41.34|38.94|41.34|38.94|40.84|38.44|0
1660914300000|2022-08-19 13:05:00|41.37|38.97|40.97|38.57|41.39|38.99|40.97|38.57|0
1660914600000|2022-08-19 13:10:00|40.99|38.59|40.73|38.33|41.15|38.75|40.73|38.33|0
1660914900000|2022-08-19 13:15:00|40.7|38.3|40.54|38.14|40.78|38.38|40.54|38.14|0
1660915200000|2022-08-19 13:20:00|40.57|38.17|40.28|37.88|40.62|38.22|40.25|37.85|0
1660915500000|2022-08-19 13:25:00|40.2|37.8|40.2|37.8|40.41|38.01|40.1|37.7|0
1660915800000|2022-08-19 13:30:00|40.28|37.88|40.26|37.86|40.7|38.3|39.99|37.59|0
1660916100000|2022-08-19 13:35:00|40.18|37.78|40.41|38.01|40.62|38.22|39.87|37.47|0
1660916400000|2022-08-19 13:40:00|40.44|38.04|41.12|38.72|41.26|38.86|40.36|37.96|0
1660916700000|2022-08-19 13:45:00|41.28|38.88|41.41|39.01|41.55|39.15|41.09|38.69|0
1660917000000|2022-08-19 13:50:00|41.47|39.07|42.17|39.77|42.17|39.77|41.47|39.07|0
1660917300000|2022-08-19 13:55:00|42.25|39.85|42.45|40.05|42.65|40.25|40.73|38.33|0
1660917600000|2022-08-19 14:00:00|42.51|40.11|42.29|39.89|42.73|40.33|42.02|39.62|0
1660917900000|2022-08-19 14:05:00|42.24|39.84|42.64|40.24|42.67|40.27|42.02|39.62|0
1660918200000|2022-08-19 14:10:00|42.67|40.27|42.8|40.4|42.8|40.4|42.37|39.97|0
1660918500000|2022-08-19 14:15:00|42.78|40.38|42.53|40.13|42.97|40.57|42.37|39.97|0
1660918800000|2022-08-19 14:20:00|42.5|40.1|42.55|40.15|42.75|40.35|42.07|39.67|0
1660919100000|2022-08-19 14:25:00|42.53|40.13|42.44|40.04|42.86|40.46|42.31|39.91|0
1660919400000|2022-08-19 14:30:00|42.38|39.98|42.41|40.01|42.58|40.18|42.09|39.69|0
1660919700000|2022-08-19 14:35:00|42.44|40.04|42.38|39.98|42.58|40.18|42.3|39.9|0
1660920000000|2022-08-19 14:40:00|42.41|40.01|42.27|39.87|42.88|40.48|42.14|39.74|0
1660920300000|2022-08-19 14:45:00|42.3|39.9|42.14|39.74|42.33|39.93|42.03|39.63|0
1660920600000|2022-08-19 14:50:00|42.19|39.79|42.65|40.25|42.87|40.47|42.14|39.74|0
1660920900000|2022-08-19 14:55:00|42.68|40.28|43.15|40.75|43.2|40.8|42.54|40.14|0
1660921200000|2022-08-19 15:00:00|43.12|40.72|43.25|40.85|43.31|40.91|42.9|40.5|0
1660921500000|2022-08-19 15:05:00|43.28|40.88|44.65|42.25|44.77|42.37|43.06|40.66|0
1660921800000|2022-08-19 15:10:00|44.68|42.28|45.03|42.63|45.32|42.92|44.63|42.23|0
1660922100000|2022-08-19 15:15:00|45.06|42.66|44.86|42.46|45.2|42.8|44.86|42.46|0
1660922400000|2022-08-19 15:20:00|44.89|42.49|45|42.6|45.12|42.72|44.8|42.4|0
1660922700000|2022-08-19 15:25:00|44.97|42.57|44.79|42.39|45.2|42.8|44.06|41.66|0
1660923000000|2022-08-19 15:30:00|44.76|42.36|44.93|42.53|45.25|42.85|44.68|42.28|0
1660923300000|2022-08-19 15:35:00|44.96|42.56|44.67|42.27|44.96|42.56|44.56|42.16|0
1660923600000|2022-08-19 15:40:00|44.65|42.25|44.5|42.1|44.76|42.36|44.34|41.94|0
1660923900000|2022-08-19 15:45:00|44.48|42.08|44.58|42.18|44.61|42.21|43.89|41.49|0
1660924200000|2022-08-19 15:50:00|44.52|42.12|43.9|41.5|44.86|42.46|43.71|41.31|0
1660924500000|2022-08-19 15:55:00|43.93|41.53|44.01|41.61|44.1|41.7|43.87|41.47|0
1660924800000|2022-08-19 16:00:00|44.04|41.64|44.18|41.78|44.38|41.98|44.01|41.61|0
1660925100000|2022-08-19 16:05:00|44.15|41.75|44.35|41.95|44.4|42|44.09|41.69|0
1660925400000|2022-08-19 16:10:00|44.32|41.92|43.81|41.41|44.32|41.92|43.73|41.33|0
1660925700000|2022-08-19 16:15:00|43.76|41.36|43.56|41.16|43.76|41.36|43.39|40.99|0
1660926000000|2022-08-19 16:20:00|43.48|41.08|43.59|41.19|43.7|41.3|43.45|41.05|0
1660926300000|2022-08-19 16:25:00|43.61|41.21|43.92|41.52|44.03|41.63|43.61|41.21|0
1660926600000|2022-08-19 16:30:00|43.89|41.49|43.61|41.21|44.06|41.66|43.61|41.21|0
1660926900000|2022-08-19 16:35:00|43.64|41.24|43|40.6|43.66|41.26|42.97|40.57|0
1660927200000|2022-08-19 16:40:00|43.03|40.63|43|40.6|43.33|40.93|42.97|40.57|0
1660927500000|2022-08-19 16:45:00|43.03|40.63|43.3|40.9|43.3|40.9|42.83|40.43|0
1660927800000|2022-08-19 16:50:00|43.27|40.87|42.97|40.57|43.27|40.87|42.91|40.51|0
1660928100000|2022-08-19 16:55:00|42.94|40.54|43.1|40.7|43.1|40.7|42.67|40.27|0
1660928400000|2022-08-19 17:00:00|43.07|40.67|42.8|40.4|43.18|40.78|42.72|40.32|0
1660928700000|2022-08-19 17:05:00|42.77|40.37|43.04|40.64|43.24|40.84|42.77|40.37|0
1660929000000|2022-08-19 17:10:00|43.07|40.67|43.29|40.89|43.4|41|42.96|40.56|0
1660929300000|2022-08-19 17:15:00|43.26|40.86|43.4|41|43.43|41.03|43.12|40.72|0
1660929600000|2022-08-19 17:20:00|43.37|40.97|43.45|41.05|43.53|41.13|43.34|40.94|0
1660929900000|2022-08-19 17:25:00|43.48|41.08|43.64|41.24|43.7|41.3|43.42|41.02|0
1660930200000|2022-08-19 17:30:00|43.67|41.27|44.06|41.66|44.48|42.08|43.67|41.27|0
1660930500000|2022-08-19 17:35:00|44.05|41.65|44.23|41.83|44.37|41.97|44.05|41.65|0
1660930800000|2022-08-19 17:40:00|44.2|41.8|44.06|41.66|44.23|41.83|43.97|41.57|0
1660931100000|2022-08-19 17:45:00|44.11|41.71|43.91|41.51|44.14|41.74|43.89|41.49|0
1660931400000|2022-08-19 17:50:00|43.89|41.49|43.58|41.18|43.97|41.57|43.58|41.18|0
1660931700000|2022-08-19 17:55:00|43.55|41.15|43.55|41.15|43.69|41.29|43.44|41.04|0
1660932000000|2022-08-19 18:00:00|43.58|41.18|43.6|41.2|43.77|41.37|43.49|41.09|0
1660932300000|2022-08-19 18:05:00|43.63|41.23|43.68|41.28|43.77|41.37|43.49|41.09|0
1660932600000|2022-08-19 18:10:00|43.71|41.31|44.3|41.9|44.3|41.9|43.68|41.28|0
1660932900000|2022-08-19 18:15:00|44.32|41.92|44.41|42.01|44.46|42.06|44.24|41.84|0
1660933200000|2022-08-19 18:20:00|44.43|42.03|44.24|41.84|44.52|42.12|44.18|41.78|0
1660933500000|2022-08-19 18:25:00|44.21|41.81|44.06|41.66|44.35|41.95|44.01|41.61|0
1660933800000|2022-08-19 18:30:00|44.09|41.69|44.03|41.63|44.35|41.95|43.95|41.55|0
1660934100000|2022-08-19 18:35:00|44.06|41.66|44.4|42|44.4|42|44.01|41.61|0
1660934400000|2022-08-19 18:40:00|44.37|41.97|44.28|41.88|44.62|42.22|44.2|41.8|0
1660934700000|2022-08-19 18:45:00|44.26|41.86|44.23|41.83|44.42|42.02|44.11|41.71|0
1660935000000|2022-08-19 18:50:00|44.2|41.8|44.7|42.3|44.73|42.33|44.17|41.77|0
1660935300000|2022-08-19 18:55:00|44.65|42.25|44.76|42.36|44.99|42.59|44.51|42.11|0
1660935600000|2022-08-19 19:00:00|44.73|42.33|44.48|42.08|45.16|42.76|44.23|41.83|0
1660935900000|2022-08-19 19:05:00|44.45|42.05|44.54|42.14|44.65|42.25|44.31|41.91|0
1660936200000|2022-08-19 19:10:00|44.51|42.11|43.63|41.23|44.51|42.11|43.6|41.2|0
1660936500000|2022-08-19 19:15:00|43.66|41.26|43.63|41.23|43.8|41.4|43.32|40.92|0
1660936800000|2022-08-19 19:20:00|43.6|41.2|43.57|41.17|43.74|41.34|43.38|40.98|0
1660937100000|2022-08-19 19:25:00|43.51|41.11|42.9|40.5|43.96|41.56|42.85|40.45|0
1660937400000|2022-08-19 19:30:00|42.87|40.47|43.01|40.61|43.09|40.69|42.65|40.25|0
1660937700000|2022-08-19 19:35:00|42.98|40.58|43.01|40.61|43.12|40.72|42.81|40.41|0
1660938000000|2022-08-19 19:40:00|43.03|40.63|42.89|40.49|43.26|40.86|42.87|40.47|0
1660938300000|2022-08-19 19:45:00|42.87|40.47|42.92|40.52|43.25|40.85|42.75|40.35|0
1660938600000|2022-08-19 19:50:00|42.84|40.44|42.86|40.46|43.03|40.63|42.34|39.94|0
1660938900000|2022-08-19 19:55:00|42.83|40.43|43|40.6|43|40.6|42.64|40.24|0
1660939200000|2022-08-19 20:00:00|43.11|40.71|43|40.6|43.14|40.74|42.91|40.51|0
1660939500000|2022-08-19 20:05:00|42.97|40.57|42.88|40.48|43.05|40.65|42.88|40.48|0
1660939800000|2022-08-19 20:10:00|42.91|40.51|42.99|40.59|43.08|40.68|42.88|40.48|0
1661128200000|2022-08-22 00:30:00|45.86|43.06|45.59|42.79|45.89|43.09|45.56|42.76|0
1661128500000|2022-08-22 00:35:00|45.56|42.76|45.53|42.73|45.58|42.78|45.33|42.53|0
1661128800000|2022-08-22 00:40:00|45.56|42.76|45.53|42.73|45.65|42.85|45.5|42.7|0
1661129100000|2022-08-22 00:45:00|45.5|42.7|45.47|42.67|45.62|42.82|45.46|42.66|0
1661129400000|2022-08-22 00:50:00|45.5|42.7|45.55|42.75|45.56|42.76|45.47|42.67|0
1661129700000|2022-08-22 00:55:00|45.58|42.78|45.79|42.99|45.87|43.07|45.5|42.7|0
1661130000000|2022-08-22 01:00:00|45.82|43.02|45.73|42.93|45.82|43.02|45.64|42.84|0
1661130300000|2022-08-22 01:05:00|45.71|42.91|45.78|42.98|45.87|43.07|45.67|42.87|0
1661130600000|2022-08-22 01:10:00|45.75|42.95|45.6|42.8|45.81|43.01|45.58|42.78|0
1661130900000|2022-08-22 01:15:00|45.66|42.86|45.6|42.8|45.72|42.92|45.52|42.72|0
1661131200000|2022-08-22 01:20:00|45.54|42.74|45.34|42.54|45.54|42.74|45.18|42.38|0
1661131500000|2022-08-22 01:25:00|45.28|42.48|45.14|42.34|45.34|42.54|45.05|42.25|0
1661131800000|2022-08-22 01:30:00|45.16|42.36|45.05|42.25|45.19|42.39|45.02|42.22|0
1661132100000|2022-08-22 01:35:00|45.02|42.22|45.07|42.27|45.18|42.38|44.96|42.16|0
1661132400000|2022-08-22 01:40:00|45.04|42.24|45.13|42.33|45.13|42.33|44.96|42.16|0
1661132700000|2022-08-22 01:45:00|45.1|42.3|45.18|42.38|45.19|42.39|45.01|42.21|0
1661133000000|2022-08-22 01:50:00|45.16|42.36|45.21|42.41|45.24|42.44|45.1|42.3|0
1661133300000|2022-08-22 01:55:00|45.24|42.44|45.15|42.35|45.24|42.44|45.07|42.27|0
1661133600000|2022-08-22 02:00:00|45.12|42.32|45.09|42.29|45.18|42.38|45.06|42.26|0
1661133900000|2022-08-22 02:05:00|45.08|42.28|44.97|42.17|45.08|42.28|44.95|42.15|0
1661134200000|2022-08-22 02:10:00|45|42.2|45.03|42.23|45.06|42.26|44.93|42.13|0
1661134500000|2022-08-22 02:15:00|45.06|42.26|45.03|42.23|45.14|42.34|44.97|42.17|0
1661134800000|2022-08-22 02:20:00|45|42.2|44.94|42.14|45|42.2|44.91|42.11|0
1661135100000|2022-08-22 02:25:00|44.97|42.17|44.99|42.19|45.02|42.22|44.77|41.97|0
1661135400000|2022-08-22 02:30:00|44.97|42.17|44.88|42.08|44.99|42.19|44.85|42.05|0
1661135700000|2022-08-22 02:35:00|44.86|42.06|44.85|42.05|44.93|42.13|44.82|42.02|0
1661136000000|2022-08-22 02:40:00|44.88|42.08|44.99|42.19|44.99|42.19|44.85|42.05|0
1661136300000|2022-08-22 02:45:00|44.96|42.16|44.84|42.04|44.96|42.16|44.81|42.01|0
1661136600000|2022-08-22 02:50:00|44.81|42.01|44.38|41.58|44.81|42.01|44.38|41.58|0
1661136900000|2022-08-22 02:55:00|44.36|41.56|44.3|41.5|44.44|41.64|44.27|41.47|0
1661137200000|2022-08-22 03:00:00|44.33|41.53|44.49|41.69|44.49|41.69|44.33|41.53|0
1661137500000|2022-08-22 03:05:00|44.52|41.72|44.52|41.72|44.55|41.75|44.49|41.69|0
1661137800000|2022-08-22 03:10:00|44.49|41.69|44.58|41.78|44.61|41.81|44.49|41.69|0
1661138100000|2022-08-22 03:15:00|44.6|41.8|44.63|41.83|44.66|41.86|44.57|41.77|0
1661138400000|2022-08-22 03:20:00|44.6|41.8|44.63|41.83|44.69|41.89|44.6|41.8|0
1661138700000|2022-08-22 03:25:00|44.61|41.81|44.6|41.8|44.74|41.94|44.6|41.8|0
1661139000000|2022-08-22 03:30:00|44.57|41.77|44.85|42.05|44.85|42.05|44.57|41.77|0
1661139300000|2022-08-22 03:35:00|44.82|42.02|44.85|42.05|44.88|42.08|44.79|41.99|0
1661139600000|2022-08-22 03:40:00|44.82|42.02|44.88|42.08|44.91|42.11|44.79|41.99|0
1661139900000|2022-08-22 03:45:00|44.85|42.05|44.88|42.08|44.93|42.13|44.85|42.05|0
1661140200000|2022-08-22 03:50:00|44.87|42.07|44.95|42.15|44.97|42.17|44.85|42.05|0
1661140500000|2022-08-22 03:55:00|44.93|42.13|44.87|42.07|44.97|42.17|44.87|42.07|0
1661140800000|2022-08-22 04:00:00|44.9|42.1|44.98|42.18|44.98|42.18|44.87|42.07|0
1661141100000|2022-08-22 04:05:00|44.97|42.17|45.07|42.27|45.07|42.27|44.93|42.13|0
1661141400000|2022-08-22 04:10:00|45.1|42.3|45.07|42.27|45.1|42.3|44.98|42.18|0
1661141700000|2022-08-22 04:15:00|45.05|42.25|45.01|42.21|45.12|42.32|45.01|42.21|0
1661142000000|2022-08-22 04:20:00|44.99|42.19|44.95|42.15|45.01|42.21|44.95|42.15|0
1661142300000|2022-08-22 04:25:00|44.98|42.18|45.09|42.29|45.12|42.32|44.97|42.17|0
1661142600000|2022-08-22 04:30:00|45.06|42.26|45.14|42.34|45.17|42.37|45.03|42.23|0
1661142900000|2022-08-22 04:35:00|45.13|42.33|45.11|42.31|45.14|42.34|45.11|42.31|0
1661143200000|2022-08-22 04:40:00|45.14|42.34|45.23|42.43|45.23|42.43|45.11|42.31|0
1661143500000|2022-08-22 04:45:00|45.2|42.4|45.31|42.51|45.34|42.54|45.18|42.38|0
1661143800000|2022-08-22 04:50:00|45.28|42.48|45.34|42.54|45.37|42.57|45.25|42.45|0
1661144100000|2022-08-22 04:55:00|45.37|42.57|45.36|42.56|45.39|42.59|45.28|42.48|0
1661144400000|2022-08-22 05:00:00|45.34|42.54|45.33|42.53|45.36|42.56|45.22|42.42|0
1661144700000|2022-08-22 05:05:00|45.36|42.56|45.35|42.55|45.45|42.65|45.3|42.5|0
1661145000000|2022-08-22 05:10:00|45.36|42.56|45.42|42.62|45.5|42.7|45.27|42.47|0
1661145300000|2022-08-22 05:15:00|45.39|42.59|45.15|42.35|45.45|42.65|45.13|42.33|0
1661145600000|2022-08-22 05:20:00|45.13|42.33|45.18|42.38|45.21|42.41|45.01|42.21|0
1661145900000|2022-08-22 05:25:00|45.21|42.41|45.12|42.32|45.24|42.44|45.12|42.32|0
1661146200000|2022-08-22 05:30:00|45.09|42.29|45.21|42.41|45.23|42.43|45.05|42.25|0
1661146500000|2022-08-22 05:35:00|45.23|42.43|45.41|42.61|45.41|42.61|45.23|42.43|0
1661146800000|2022-08-22 05:40:00|45.38|42.58|45.4|42.6|45.43|42.63|45.35|42.55|0
1661147100000|2022-08-22 05:45:00|45.43|42.63|45.49|42.69|45.52|42.72|45.37|42.57|0
1661147400000|2022-08-22 05:50:00|45.46|42.66|45.46|42.66|45.55|42.75|45.43|42.63|0
1661147700000|2022-08-22 05:55:00|45.49|42.69|45.48|42.68|45.51|42.71|45.4|42.6|0
1661148000000|2022-08-22 06:00:00|45.46|42.66|45.72|42.92|45.83|43.03|45.37|42.57|0
1661148300000|2022-08-22 06:05:00|45.69|42.89|46.01|43.21|46.12|43.32|45.69|42.89|0
1661148600000|2022-08-22 06:10:00|46.02|43.22|46|43.2|46.12|43.32|45.86|43.06|0
1661148900000|2022-08-22 06:15:00|46.03|43.23|45.65|42.85|46.15|43.35|45.59|42.79|0
1661149200000|2022-08-22 06:20:00|45.68|42.88|45.56|42.76|45.68|42.88|45.5|42.7|0
1661149500000|2022-08-22 06:25:00|45.53|42.73|45.73|42.93|45.82|43.02|45.52|42.72|0
1661149800000|2022-08-22 06:30:00|45.79|42.99|46.4|43.6|46.4|43.6|45.02|42.22|0
1661150100000|2022-08-22 06:35:00|46.41|43.61|46.51|43.71|46.51|43.71|46.22|43.42|0
1661150400000|2022-08-22 06:40:00|46.48|43.68|46.42|43.62|46.48|43.68|46.25|43.45|0
1661150700000|2022-08-22 06:45:00|46.44|43.64|46.39|43.59|46.54|43.74|46.18|43.38|0
1661151000000|2022-08-22 06:50:00|46.37|43.57|46.18|43.38|46.37|43.57|46.12|43.32|0
1661151300000|2022-08-22 06:55:00|46.15|43.35|46|43.2|46.24|43.44|46|43.2|0
1661151600000|2022-08-22 07:00:00|46.02|43.22|45.81|43.01|46.33|43.53|45.74|42.94|0
1661151900000|2022-08-22 07:05:00|45.57|43.17|45.77|43.37|45.81|43.41|45.16|42.76|0
1661152200000|2022-08-22 07:10:00|45.75|43.35|45.74|43.34|45.89|43.49|45.56|43.16|0
1661152500000|2022-08-22 07:15:00|45.65|43.25|46.21|43.81|46.24|43.84|45.58|43.18|0
1661152800000|2022-08-22 07:20:00|46.26|43.86|46.03|43.63|46.26|43.86|45.93|43.53|0
1661153100000|2022-08-22 07:25:00|46.04|43.64|47.16|44.76|47.16|44.76|45.98|43.58|0
1661153400000|2022-08-22 07:30:00|47.08|44.68|47.46|45.06|47.49|45.09|47.03|44.63|0
1661153700000|2022-08-22 07:35:00|47.42|45.02|47.15|44.75|47.42|45.02|47.03|44.63|0
1661154000000|2022-08-22 07:40:00|47.09|44.69|47.54|45.14|47.6|45.2|47.06|44.66|0
1661154300000|2022-08-22 07:45:00|47.57|45.17|47.84|45.44|47.84|45.44|47.45|45.05|0
1661154600000|2022-08-22 07:50:00|47.87|45.47|47.99|45.59|48.22|45.82|47.75|45.35|0
1661154900000|2022-08-22 07:55:00|47.96|45.56|47.99|45.59|48.15|45.75|47.86|45.46|0
1661155200000|2022-08-22 08:00:00|47.93|45.53|48.6|46.2|48.7|46.3|47.89|45.49|0
1661155500000|2022-08-22 08:05:00|48.65|46.25|48.45|46.05|48.73|46.33|48.19|45.79|0
1661155800000|2022-08-22 08:10:00|48.48|46.08|48.82|46.42|48.88|46.48|48.39|45.99|0
1661156100000|2022-08-22 08:15:00|48.79|46.39|47.83|45.43|49.12|46.72|47.75|45.35|0
1661156400000|2022-08-22 08:20:00|47.81|45.41|47.9|45.5|47.91|45.51|47.57|45.17|0
1661156700000|2022-08-22 08:25:00|47.87|45.47|49.24|46.84|49.24|46.84|47.53|45.13|0
1661157000000|2022-08-22 08:30:00|49.27|46.87|49.7|47.3|49.73|47.33|49.11|46.71|0
1661157300000|2022-08-22 08:35:00|49.73|47.33|49.54|47.14|49.76|47.36|49.42|47.02|0
1661157600000|2022-08-22 08:40:00|49.61|47.21|49.62|47.22|50.01|47.61|49.51|47.11|0
1661157900000|2022-08-22 08:45:00|49.63|47.23|49.41|47.01|49.76|47.36|49.35|46.95|0
1661158200000|2022-08-22 08:50:00|49.4|47|49.41|47.01|49.54|47.14|49.29|46.89|0
1661158500000|2022-08-22 08:55:00|49.44|47.04|49.21|46.81|49.51|47.11|49.07|46.67|0
1661158800000|2022-08-22 09:00:00|49.28|46.88|49.63|47.23|49.63|47.23|49.22|46.82|0
1661159100000|2022-08-22 09:05:00|49.64|47.24|49.44|47.04|49.72|47.32|49.37|46.97|0
1661159400000|2022-08-22 09:10:00|49.42|47.02|50.44|48.04|50.6|48.2|49.22|46.82|0
1661159700000|2022-08-22 09:15:00|50.46|48.06|50.19|47.79|50.57|48.17|50.1|47.7|0
1661160000000|2022-08-22 09:20:00|50.16|47.76|50.44|48.04|50.54|48.14|50.16|47.76|0
1661160300000|2022-08-22 09:25:00|50.43|48.03|50.53|48.13|50.66|48.26|50.41|48.01|0
1661160600000|2022-08-22 09:30:00|50.52|48.12|51.17|48.77|51.26|48.86|50.52|48.12|0
1661160900000|2022-08-22 09:35:00|51.18|48.78|51.23|48.83|51.33|48.93|50.96|48.56|0
1661161200000|2022-08-22 09:40:00|51.25|48.85|51.23|48.83|51.29|48.89|51.13|48.73|0
1661161500000|2022-08-22 09:45:00|51.21|48.81|50.76|48.36|51.21|48.81|50.75|48.35|0
1661161800000|2022-08-22 09:50:00|50.75|48.35|50.49|48.09|50.78|48.38|50.43|48.03|0
1661162100000|2022-08-22 09:55:00|50.46|48.06|50.55|48.15|50.58|48.18|50.36|47.96|0
1661162400000|2022-08-22 10:00:00|50.58|48.18|50.61|48.21|50.64|48.24|50.41|48.01|0
1661162700000|2022-08-22 10:05:00|50.6|48.2|50.26|47.86|50.6|48.2|50.14|47.74|0
1661163000000|2022-08-22 10:10:00|50.29|47.89|50.13|47.73|50.74|48.34|49.78|47.38|0
1661163300000|2022-08-22 10:15:00|50.12|47.72|50.01|47.61|50.13|47.73|49.91|47.51|0
1661163600000|2022-08-22 10:20:00|50.02|47.62|50.04|47.64|50.15|47.75|49.97|47.57|0
1661163900000|2022-08-22 10:25:00|50.05|47.65|50.29|47.89|50.29|47.89|50.05|47.65|0
1661164200000|2022-08-22 10:30:00|50.3|47.9|50.31|47.91|50.44|48.04|50.19|47.79|0
1661164500000|2022-08-22 10:35:00|50.35|47.95|50.12|47.72|50.38|47.98|50.06|47.66|0
1661164800000|2022-08-22 10:40:00|50.15|47.75|50.45|48.05|50.5|48.1|50.06|47.66|0
1661165100000|2022-08-22 10:45:00|50.44|48.04|50.09|47.69|50.53|48.13|50.09|47.69|0
1661165400000|2022-08-22 10:50:00|50.1|47.7|49.93|47.53|50.15|47.75|49.9|47.5|0
1661165700000|2022-08-22 10:55:00|49.96|47.56|50.08|47.68|50.21|47.81|49.85|47.45|0
1661166000000|2022-08-22 11:00:00|50.02|47.62|49.96|47.56|50.02|47.62|49.8|47.4|0
1661166300000|2022-08-22 11:05:00|49.99|47.59|50.14|47.74|50.14|47.74|49.95|47.55|0
1661166600000|2022-08-22 11:10:00|50.11|47.71|49.92|47.52|50.14|47.74|49.83|47.43|0
1661166900000|2022-08-22 11:15:00|49.89|47.49|50.07|47.67|50.11|47.71|49.82|47.42|0
1661167200000|2022-08-22 11:20:00|50.04|47.64|49.91|47.51|50.1|47.7|49.63|47.23|0
1661167500000|2022-08-22 11:25:00|49.98|47.58|50.24|47.84|50.32|47.92|49.95|47.55|0
1661167800000|2022-08-22 11:30:00|50.23|47.83|50.46|48.06|50.54|48.14|50.23|47.83|0
1661168100000|2022-08-22 11:35:00|50.48|48.08|50.32|47.92|50.6|48.2|50.29|47.89|0
1661168400000|2022-08-22 11:40:00|50.35|47.95|50.31|47.91|50.54|48.14|50.31|47.91|0
1661168700000|2022-08-22 11:45:00|50.28|47.88|50.41|48.01|50.44|48.04|50.25|47.85|0
1661169000000|2022-08-22 11:50:00|50.44|48.04|50.26|47.86|50.5|48.1|50.19|47.79|0
1661169300000|2022-08-22 11:55:00|50.25|47.85|50.15|47.75|50.37|47.97|49.99|47.59|0
1661169600000|2022-08-22 12:00:00|50.12|47.72|50.53|48.13|50.53|48.13|50.1|47.7|0
1661169900000|2022-08-22 12:05:00|50.49|48.09|50.45|48.05|50.62|48.22|50.36|47.96|0
1661170200000|2022-08-22 12:10:00|50.42|48.02|50.58|48.18|50.61|48.21|50.39|47.99|0
1661170500000|2022-08-22 12:15:00|50.55|48.15|50.39|47.99|50.61|48.21|50.32|47.92|0
1661170800000|2022-08-22 12:20:00|50.42|48.02|50.42|48.02|50.51|48.11|50.28|47.88|0
1661171100000|2022-08-22 12:25:00|50.45|48.05|50.41|48.01|50.67|48.27|50.41|48.01|0
1661171400000|2022-08-22 12:30:00|50.38|47.98|50.32|47.92|50.54|48.14|50.1|47.7|0
1661171700000|2022-08-22 12:35:00|50.35|47.95|50.41|48.01|50.47|48.07|50.22|47.82|0
1661172000000|2022-08-22 12:40:00|50.44|48.04|50.36|47.96|50.5|48.1|50.28|47.88|0
1661172300000|2022-08-22 12:45:00|50.33|47.93|50.37|47.97|50.66|48.26|50.25|47.85|0
1661172600000|2022-08-22 12:50:00|50.4|48|50.37|47.97|50.53|48.13|50.28|47.88|0
1661172900000|2022-08-22 12:55:00|50.39|47.99|50.65|48.25|50.65|48.25|50.31|47.91|0
1661173200000|2022-08-22 13:00:00|50.62|48.22|50.46|48.06|50.78|48.38|50.43|48.03|0
1661173500000|2022-08-22 13:05:00|50.43|48.03|50.33|47.93|50.52|48.12|50.3|47.9|0
1661173800000|2022-08-22 13:10:00|50.3|47.9|50.49|48.09|50.62|48.22|50.24|47.84|0
1661174100000|2022-08-22 13:15:00|50.46|48.06|50.39|47.99|50.52|48.12|50.3|47.9|0
1661174400000|2022-08-22 13:20:00|50.42|48.02|50.45|48.05|50.64|48.24|50.26|47.86|0
1661174700000|2022-08-22 13:25:00|50.47|48.07|50.7|48.3|50.7|48.3|50.36|47.96|0
1661175000000|2022-08-22 13:30:00|50.74|48.34|51.42|49.02|51.42|49.02|50.21|47.81|0
1661175300000|2022-08-22 13:35:00|51.48|49.08|51.38|48.98|51.77|49.37|51.19|48.79|0
1661175600000|2022-08-22 13:40:00|51.4|49|50.74|48.34|51.58|49.18|50.48|48.08|0
1661175900000|2022-08-22 13:45:00|50.83|48.43|51.93|49.53|51.93|49.53|50.74|48.34|0
1661176200000|2022-08-22 13:50:00|52.09|49.69|51.6|49.2|52.26|49.86|51.44|49.04|0
1661176500000|2022-08-22 13:55:00|51.54|49.14|51.44|49.04|51.59|49.19|51.21|48.81|0
1661176800000|2022-08-22 14:00:00|51.57|49.17|51.21|48.81|52.05|49.65|50.15|47.75|0
1661177100000|2022-08-22 14:05:00|51.18|48.78|51|48.6|51.49|49.09|50.65|48.25|0
1661177400000|2022-08-22 14:10:00|50.97|48.57|51.88|49.48|51.98|49.58|50.9|48.5|0
1661177700000|2022-08-22 14:15:00|51.92|49.52|52.11|49.71|52.31|49.91|51.72|49.32|0
1661178000000|2022-08-22 14:20:00|52.14|49.74|52.97|50.57|53.03|50.63|52.14|49.74|0
1661178300000|2022-08-22 14:25:00|53|50.6|52.83|50.43|53.07|50.67|52.34|49.94|0
1661178600000|2022-08-22 14:30:00|52.9|50.5|53.06|50.66|53.28|50.88|52.37|49.97|0
1661178900000|2022-08-22 14:35:00|53.03|50.63|52.56|50.16|53.1|50.7|52.53|50.13|0
1661179200000|2022-08-22 14:40:00|52.63|50.23|52.59|50.19|52.69|50.29|52.07|49.67|0
1661179500000|2022-08-22 14:45:00|52.56|50.16|52.33|49.93|52.59|50.19|52.1|49.7|0
1661179800000|2022-08-22 14:50:00|52.26|49.86|52.92|50.52|53.12|50.72|52.26|49.86|0
1661180100000|2022-08-22 14:55:00|52.89|50.49|53.52|51.12|53.52|51.12|52.75|50.35|0
1661180400000|2022-08-22 15:00:00|53.55|51.15|52.85|50.45|53.55|51.15|52.68|50.28|0
1661180700000|2022-08-22 15:05:00|52.82|50.42|52.08|49.68|52.92|50.52|51.92|49.52|0
1661181000000|2022-08-22 15:10:00|52.05|49.65|51.91|49.51|52.51|50.11|51.85|49.45|0
1661181300000|2022-08-22 15:15:00|51.88|49.48|51.74|49.34|51.98|49.58|51.55|49.15|0
1661181600000|2022-08-22 15:20:00|51.77|49.37|51.7|49.3|51.8|49.4|51.51|49.11|0
1661181900000|2022-08-22 15:25:00|51.74|49.34|52|49.6|52.03|49.63|51.67|49.27|0
1661182200000|2022-08-22 15:30:00|51.96|49.56|51.54|49.14|52.23|49.83|51.47|49.07|0
1661182500000|2022-08-22 15:35:00|51.47|49.07|51.57|49.17|51.66|49.26|51.21|48.81|0
1661182800000|2022-08-22 15:40:00|51.53|49.13|51.5|49.1|51.53|49.13|51.09|48.69|0
1661183100000|2022-08-22 15:45:00|51.56|49.16|51.56|49.16|51.86|49.46|51.27|48.87|0
1661183400000|2022-08-22 15:50:00|51.43|49.03|50.8|48.4|51.5|49.1|50.74|48.34|0
1661183700000|2022-08-22 15:55:00|50.82|48.42|50.86|48.46|50.99|48.59|50.54|48.14|0
1661184000000|2022-08-22 16:00:00|50.83|48.43|50.8|48.4|50.99|48.59|50.48|48.08|0
1661184300000|2022-08-22 16:05:00|50.83|48.43|51.35|48.95|51.35|48.95|50.67|48.27|0
1661184600000|2022-08-22 16:10:00|51.38|48.98|51.44|49.04|51.54|49.14|51.18|48.78|0
1661184900000|2022-08-22 16:15:00|51.47|49.07|51.18|48.78|51.47|49.07|51.08|48.68|0
1661185200000|2022-08-22 16:20:00|51.21|48.81|50.63|48.23|51.21|48.81|50.53|48.13|0
1661185500000|2022-08-22 16:25:00|50.59|48.19|51.27|48.87|51.34|48.94|50.5|48.1|0
1661185800000|2022-08-22 16:30:00|51.3|48.9|51.2|48.8|51.43|49.03|51.08|48.68|0
1661186100000|2022-08-22 16:35:00|51.24|48.84|51.46|49.06|51.72|49.32|51.01|48.61|0
1661186400000|2022-08-22 16:40:00|51.49|49.09|52.24|49.84|52.24|49.84|51.49|49.09|0
1661186700000|2022-08-22 16:45:00|52.21|49.81|52.04|49.64|52.51|50.11|51.88|49.48|0
1661187000000|2022-08-22 16:50:00|52.01|49.61|51.91|49.51|52.18|49.78|51.88|49.48|0
1661187300000|2022-08-22 16:55:00|51.88|49.48|51.88|49.48|52.17|49.77|51.84|49.44|0
1661187600000|2022-08-22 17:00:00|51.84|49.44|52.43|50.03|52.47|50.07|51.81|49.41|0
1661187900000|2022-08-22 17:05:00|52.47|50.07|52.5|50.1|52.6|50.2|52.37|49.97|0
1661188200000|2022-08-22 17:10:00|52.53|50.13|52.63|50.23|52.96|50.56|52.43|50.03|0
1661188500000|2022-08-22 17:15:00|52.66|50.26|52.76|50.36|52.93|50.53|52.56|50.16|0
1661188800000|2022-08-22 17:20:00|52.82|50.42|53.02|50.62|53.09|50.69|52.56|50.16|0
1661189100000|2022-08-22 17:25:00|52.99|50.59|53.19|50.79|53.31|50.91|52.85|50.45|0
1661189400000|2022-08-22 17:30:00|53.25|50.85|54.41|52.01|54.41|52.01|53.22|50.82|0
1661189700000|2022-08-22 17:35:00|54.4|52|54.28|51.88|54.58|52.18|53.51|51.11|0
1661190000000|2022-08-22 17:40:00|54.31|51.91|54.18|51.78|54.31|51.91|54.01|51.61|0
1661190300000|2022-08-22 17:45:00|54.21|51.81|54.24|51.84|54.28|51.88|54.04|51.64|0
1661190600000|2022-08-22 17:50:00|54.31|51.91|54.27|51.87|54.38|51.98|54.1|51.7|0
1661190900000|2022-08-22 17:55:00|54.34|51.94|54.94|52.54|54.94|52.54|54.31|51.91|0
1661191200000|2022-08-22 18:00:00|54.87|52.47|55.11|52.71|55.11|52.71|54.73|52.33|0
1661191500000|2022-08-22 18:05:00|55.14|52.74|55.14|52.74|55.18|52.78|54.76|52.36|0
1661191800000|2022-08-22 18:10:00|55.17|52.77|54.9|52.5|55.24|52.84|54.86|52.46|0
1661192100000|2022-08-22 18:15:00|54.86|52.46|54.79|52.39|55.1|52.7|54.69|52.29|0
1661192400000|2022-08-22 18:20:00|54.72|52.32|54.89|52.49|54.93|52.53|54.62|52.22|0
1661192700000|2022-08-22 18:25:00|54.93|52.53|54.99|52.59|55.03|52.63|54.72|52.32|0
1661193000000|2022-08-22 18:30:00|55.03|52.63|55.13|52.73|55.27|52.87|54.85|52.45|0
1661193300000|2022-08-22 18:35:00|55.16|52.76|55.26|52.86|55.33|52.93|55.02|52.62|0
1661193600000|2022-08-22 18:40:00|55.3|52.9|55.75|53.35|55.75|53.35|55.26|52.86|0
1661193900000|2022-08-22 18:45:00|55.71|53.31|55.71|53.31|55.78|53.38|55.5|53.1|0
1661194200000|2022-08-22 18:50:00|55.74|53.34|55.81|53.41|55.88|53.48|55.47|53.07|0
1661194500000|2022-08-22 18:55:00|55.78|53.38|55.6|53.2|56.02|53.62|55.53|53.13|0
1661194800000|2022-08-22 19:00:00|55.57|53.17|55.25|52.85|55.6|53.2|54.94|52.54|0
1661195100000|2022-08-22 19:05:00|55.32|52.92|54.97|52.57|55.42|53.02|54.94|52.54|0
1661195400000|2022-08-22 19:10:00|54.94|52.54|54.59|52.19|54.94|52.54|54.49|52.09|0
1661195700000|2022-08-22 19:15:00|54.56|52.16|54.52|52.12|54.76|52.36|54.22|51.82|0
1661196000000|2022-08-22 19:20:00|54.49|52.09|54.11|51.71|54.59|52.19|54.08|51.68|0
1661196300000|2022-08-22 19:25:00|54.08|51.68|54.62|52.22|54.69|52.29|53.91|51.51|0
1661196600000|2022-08-22 19:30:00|54.55|52.15|55|52.6|55.14|52.74|54.42|52.02|0
1661196900000|2022-08-22 19:35:00|55.03|52.63|54.38|51.98|55.03|52.63|54.21|51.81|0
1661197200000|2022-08-22 19:40:00|54.34|51.94|55.65|53.25|55.65|53.25|54.34|51.94|0
1661197500000|2022-08-22 19:45:00|55.62|53.22|55.63|53.23|55.7|53.3|54.63|52.23|0
1661197800000|2022-08-22 19:50:00|55.74|53.34|55.21|52.81|55.74|53.34|54.67|52.27|0
1661198100000|2022-08-22 19:55:00|55.11|52.71|54.8|52.4|55.56|53.16|54.8|52.4|0
1661198400000|2022-08-22 20:00:00|54.73|52.33|54.66|52.26|54.9|52.5|54.56|52.16|0
1661198700000|2022-08-22 20:05:00|54.56|52.16|54.98|52.58|55.31|52.91|54.56|52.16|0
1661199000000|2022-08-22 20:10:00|55.02|52.62|54.84|52.44|55.05|52.65|54.74|52.34|0
1661199300000|2022-08-22 20:15:00|55.04|52.24|55.11|52.31|55.25|52.45|55.01|52.21|0
1661199600000|2022-08-22 20:20:00|55.14|52.34|54.87|52.07|55.14|52.34|54.87|52.07|0
1661199900000|2022-08-22 20:25:00|54.9|52.1|54.87|52.07|54.94|52.14|54.8|52|0
1661200200000|2022-08-22 20:30:00|54.83|52.03|54.83|52.03|54.88|52.08|54.76|51.96|0
1661200500000|2022-08-22 20:35:00|54.8|52|54.9|52.1|54.9|52.1|54.76|51.96|0
1661200800000|2022-08-22 20:40:00|54.86|52.06|54.86|52.06|54.89|52.09|54.81|52.01|0
1661201100000|2022-08-22 20:45:00|54.82|52.02|54.77|51.97|54.89|52.09|54.77|51.97|0
1661201400000|2022-08-22 20:50:00|54.79|51.99|54.77|51.97|54.82|52.02|54.75|51.95|0
1661201700000|2022-08-22 20:55:00|54.79|51.99|54.8|52|54.85|52.05|54.72|51.92|0
1661202000000|2022-08-22 21:00:00|54.82|52.02|54.8|52|54.87|52.07|54.78|51.98|0
1661202300000|2022-08-22 21:05:00|54.79|51.99|54.89|52.09|54.89|52.09|54.77|51.97|0
1661202600000|2022-08-22 21:10:00|54.88|52.08|54.79|51.99|54.91|52.11|54.79|51.99|0
1661202900000|2022-08-22 21:15:00|54.78|51.98|54.77|51.97|54.79|51.99|54.77|51.97|0
1661203200000|2022-08-22 21:20:00|54.79|51.99|54.76|51.96|54.79|51.99|54.76|51.96|0
1661203500000|2022-08-22 21:25:00|54.78|51.98|54.79|51.99|54.79|51.99|54.78|51.98|0
1661203800000|2022-08-22 21:30:00|54.78|51.98|54.78|51.98|54.79|51.99|54.78|51.98|0
1661204100000|2022-08-22 21:35:00|54.76|51.96|54.73|51.93|54.76|51.96|54.73|51.93|0
1661204400000|2022-08-22 21:40:00|54.77|51.97|54.73|51.93|54.77|51.97|54.73|51.93|0
1661204700000|2022-08-22 21:45:00|54.75|51.95|54.76|51.96|54.76|51.96|54.75|51.95|0
1661205000000|2022-08-22 21:50:00|54.77|51.97|54.75|51.95|54.78|51.98|54.74|51.94|0
1661205300000|2022-08-22 21:55:00|54.79|51.99|54.73|51.93|54.79|51.99|54.71|51.91|0
1661205600000|2022-08-22 22:00:00|54.7|51.9|54.99|52.19|55.13|52.33|54.65|51.85|0
1661205900000|2022-08-22 22:05:00|55.03|52.23|54.68|51.88|55.03|52.23|54.68|51.88|0
1661206200000|2022-08-22 22:10:00|54.75|51.95|54.73|51.93|54.78|51.98|54.68|51.88|0
1661206500000|2022-08-22 22:15:00|54.71|51.91|54.88|52.08|54.92|52.12|54.71|51.91|0
1661206800000|2022-08-22 22:20:00|54.85|52.05|54.78|51.98|54.92|52.12|54.76|51.96|0
1661207100000|2022-08-22 22:25:00|54.74|51.94|54.74|51.94|54.74|51.94|54.64|51.84|0
1661207400000|2022-08-22 22:30:00|54.71|51.91|54.53|51.73|54.77|51.97|54.53|51.73|0
1661207700000|2022-08-22 22:35:00|54.52|51.72|54.43|51.63|54.53|51.73|54.4|51.6|0
1661208000000|2022-08-22 22:40:00|54.41|51.61|54.36|51.56|54.5|51.7|54.36|51.56|0
1661208300000|2022-08-22 22:45:00|54.43|51.63|54.32|51.52|54.46|51.66|54.29|51.49|0
1661208600000|2022-08-22 22:50:00|54.29|51.49|54.39|51.59|54.46|51.66|54.26|51.46|0
1661208900000|2022-08-22 22:55:00|54.42|51.62|54.42|51.62|54.42|51.62|54.35|51.55|0
1661209200000|2022-08-22 23:00:00|54.46|51.66|54.39|51.59|54.52|51.72|54.37|51.57|0
1661209500000|2022-08-22 23:05:00|54.4|51.6|54.38|51.58|54.44|51.64|54.32|51.52|0
1661209800000|2022-08-22 23:10:00|54.32|51.52|54.25|51.45|54.35|51.55|54.21|51.41|0
1661210100000|2022-08-22 23:15:00|54.23|51.43|54.24|51.44|54.28|51.48|54.18|51.38|0
1661210400000|2022-08-22 23:20:00|54.21|51.41|54.17|51.37|54.28|51.48|54.17|51.37|0
1661210700000|2022-08-22 23:25:00|54.21|51.41|54.41|51.61|54.48|51.68|54.21|51.41|0
1661211000000|2022-08-22 23:30:00|54.37|51.57|54.2|51.4|54.51|51.71|54.2|51.4|0
1661211300000|2022-08-22 23:35:00|54.22|51.42|54.2|51.4|54.24|51.44|54.13|51.33|0
1661211600000|2022-08-22 23:40:00|54.17|51.37|54.2|51.4|54.23|51.43|54.17|51.37|0
1661211900000|2022-08-22 23:45:00|54.23|51.43|54.09|51.29|54.26|51.46|54.08|51.28|0
1661212200000|2022-08-22 23:50:00|54.13|51.33|53.96|51.16|54.16|51.36|53.94|51.14|0
1661212500000|2022-08-22 23:55:00|53.92|51.12|53.92|51.12|54.02|51.22|53.86|51.06|0
1661212800000|2022-08-23 00:00:00|53.89|51.09|54.19|51.39|54.22|51.42|53.85|51.05|0
1661213100000|2022-08-23 00:05:00|54.22|51.42|54.17|51.37|54.22|51.42|54|51.2|0
1661213400000|2022-08-23 00:10:00|54.19|51.39|54.18|51.38|54.22|51.42|54.15|51.35|0
1661213700000|2022-08-23 00:15:00|54.15|51.35|53.95|51.15|54.35|51.55|53.88|51.08|0
1661214000000|2022-08-23 00:20:00|53.91|51.11|54.04|51.24|54.08|51.28|53.84|51.04|0
1661214300000|2022-08-23 00:25:00|54.01|51.21|53.81|51.01|54.11|51.31|53.77|50.97|0
1661214600000|2022-08-23 00:30:00|53.82|51.02|53.99|51.19|54.11|51.31|53.81|51.01|0
1661214900000|2022-08-23 00:35:00|54.01|51.21|54.14|51.34|54.14|51.34|53.92|51.12|0
1661215200000|2022-08-23 00:40:00|54.1|51.3|54.25|51.45|54.27|51.47|54.1|51.3|0
1661215500000|2022-08-23 00:45:00|54.24|51.44|54.17|51.37|54.27|51.47|54.13|51.33|0
1661215800000|2022-08-23 00:50:00|54.2|51.4|54.74|51.94|54.74|51.94|54.2|51.4|0
1661216100000|2022-08-23 00:55:00|54.71|51.91|54.94|52.14|55.05|52.25|54.64|51.84|0
1661216400000|2022-08-23 01:00:00|54.91|52.11|55.11|52.31|55.11|52.31|54.88|52.08|0
1661216700000|2022-08-23 01:05:00|55.08|52.28|54.6|51.8|55.08|52.28|54.56|51.76|0
1661217000000|2022-08-23 01:10:00|54.58|51.78|54.6|51.8|54.82|52.02|54.56|51.76|0
1661217300000|2022-08-23 01:15:00|54.56|51.76|54.53|51.73|54.7|51.9|54.53|51.73|0
1661217600000|2022-08-23 01:20:00|54.54|51.74|54.27|51.47|54.56|51.76|54.15|51.35|0
1661217900000|2022-08-23 01:25:00|54.29|51.49|54.28|51.48|54.39|51.59|54.22|51.42|0
1661218200000|2022-08-23 01:30:00|54.27|51.47|54.18|51.38|54.38|51.58|54.18|51.38|0
1661218500000|2022-08-23 01:35:00|54.21|51.41|54.65|51.85|54.86|52.06|54.21|51.41|0
1661218800000|2022-08-23 01:40:00|54.58|51.78|54.68|51.88|54.79|51.99|54.55|51.75|0
1661219100000|2022-08-23 01:45:00|54.7|51.9|54.55|51.75|54.85|52.05|54.41|51.61|0
1661219400000|2022-08-23 01:50:00|54.51|51.71|54.68|51.88|54.82|52.02|54.51|51.71|0
1661219700000|2022-08-23 01:55:00|54.71|51.91|54.88|52.08|54.95|52.15|54.64|51.84|0
1661220000000|2022-08-23 02:00:00|54.81|52.01|54.64|51.84|54.81|52.01|54.61|51.81|0
1661220300000|2022-08-23 02:05:00|54.67|51.87|54.6|51.8|54.67|51.87|54.4|51.6|0
1661220600000|2022-08-23 02:10:00|54.64|51.84|54.64|51.84|54.71|51.91|54.57|51.77|0
1661220900000|2022-08-23 02:15:00|54.65|51.85|54.7|51.9|54.7|51.9|54.5|51.7|0
1661221200000|2022-08-23 02:20:00|54.68|51.88|54.6|51.8|54.8|52|54.56|51.76|0
1661221500000|2022-08-23 02:25:00|54.56|51.76|54.66|51.86|54.7|51.9|54.56|51.76|0
1661221800000|2022-08-23 02:30:00|54.7|51.9|54.63|51.83|54.73|51.93|54.63|51.83|0
1661222100000|2022-08-23 02:35:00|54.59|51.79|54.4|51.6|54.59|51.79|54.29|51.49|0
1661222400000|2022-08-23 02:40:00|54.39|51.59|54.49|51.69|54.49|51.69|54.39|51.59|0
1661222700000|2022-08-23 02:45:00|54.45|51.65|54.08|51.28|54.45|51.65|53.98|51.18|0
1661223000000|2022-08-23 02:50:00|54.01|51.21|54.08|51.28|54.14|51.34|53.94|51.14|0
1661223300000|2022-08-23 02:55:00|54.06|51.26|54.07|51.27|54.17|51.37|54.01|51.21|0
1661223600000|2022-08-23 03:00:00|54.04|51.24|54.21|51.41|54.24|51.44|53.94|51.14|0
1661223900000|2022-08-23 03:05:00|54.19|51.39|54.3|51.5|54.31|51.51|54.14|51.34|0
1661224200000|2022-08-23 03:10:00|54.27|51.47|54.1|51.3|54.3|51.5|54.1|51.3|0
1661224500000|2022-08-23 03:15:00|54.07|51.27|54.27|51.47|54.27|51.47|54.07|51.27|0
1661224800000|2022-08-23 03:20:00|54.23|51.43|54.13|51.33|54.25|51.45|54.09|51.29|0
1661225100000|2022-08-23 03:25:00|54.09|51.29|54.26|51.46|54.26|51.46|54.09|51.29|0
1661225400000|2022-08-23 03:30:00|54.23|51.43|54.29|51.49|54.39|51.59|54.23|51.43|0
1661225700000|2022-08-23 03:35:00|54.31|51.51|54.36|51.56|54.39|51.59|54.26|51.46|0
1661226000000|2022-08-23 03:40:00|54.32|51.52|54.42|51.62|54.42|51.62|54.32|51.52|0
1661226300000|2022-08-23 03:45:00|54.46|51.66|54.54|51.74|54.58|51.78|54.39|51.59|0
1661226600000|2022-08-23 03:50:00|54.52|51.72|54.55|51.75|54.59|51.79|54.49|51.69|0
1661226900000|2022-08-23 03:55:00|54.57|51.77|54.55|51.75|54.59|51.79|54.5|51.7|0
1661227200000|2022-08-23 04:00:00|54.52|51.72|54.5|51.7|54.55|51.75|54.38|51.58|0
1661227500000|2022-08-23 04:05:00|54.48|51.68|54.68|51.88|54.68|51.88|54.48|51.68|0
1661227800000|2022-08-23 04:10:00|54.65|51.85|54.68|51.88|54.7|51.9|54.61|51.81|0
1661228100000|2022-08-23 04:15:00|54.65|51.85|54.78|51.98|54.78|51.98|54.61|51.81|0
1661228400000|2022-08-23 04:20:00|54.75|51.95|54.74|51.94|54.78|51.98|54.71|51.91|0
1661228700000|2022-08-23 04:25:00|54.71|51.91|54.73|51.93|54.73|51.93|54.68|51.88|0
1661229000000|2022-08-23 04:30:00|54.74|51.94|54.6|51.8|54.74|51.94|54.57|51.77|0
1661229300000|2022-08-23 04:35:00|54.64|51.84|54.74|51.94|54.74|51.94|54.6|51.8|0
1661229600000|2022-08-23 04:40:00|54.77|51.97|54.77|51.97|54.84|52.04|54.77|51.97|0
1661229900000|2022-08-23 04:45:00|54.8|52|54.87|52.07|54.87|52.07|54.8|52|0
1661230200000|2022-08-23 04:50:00|55.01|52.21|54.94|52.14|55.01|52.21|54.87|52.07|0
1661230500000|2022-08-23 04:55:00|54.95|52.15|55.17|52.37|55.24|52.44|54.93|52.13|0
1661230800000|2022-08-23 05:00:00|55.14|52.34|55.29|52.49|55.34|52.54|55.04|52.24|0
1661231100000|2022-08-23 05:05:00|55.27|52.47|55.86|53.06|55.89|53.09|55.24|52.44|0
1661231400000|2022-08-23 05:10:00|55.82|53.02|55.82|53.02|55.93|53.13|55.65|52.85|0
1661231700000|2022-08-23 05:15:00|55.86|53.06|55.99|53.19|56.17|53.37|55.86|53.06|0
1661232000000|2022-08-23 05:20:00|56.03|53.23|56.06|53.26|56.2|53.4|55.96|53.16|0
1661232300000|2022-08-23 05:25:00|56.03|53.23|56.16|53.36|56.27|53.47|56.03|53.23|0
1661232600000|2022-08-23 05:30:00|56.13|53.33|56.51|53.71|56.55|53.75|56.09|53.29|0
1661232900000|2022-08-23 05:35:00|56.47|53.67|56.37|53.57|56.58|53.78|56.26|53.46|0
1661233200000|2022-08-23 05:40:00|56.33|53.53|55.95|53.15|56.37|53.57|55.88|53.08|0
1661233500000|2022-08-23 05:45:00|55.98|53.18|56.12|53.32|56.15|53.35|55.98|53.18|0
1661233800000|2022-08-23 05:50:00|56.15|53.35|56.01|53.21|56.19|53.39|55.94|53.14|0
1661234100000|2022-08-23 05:55:00|56.05|53.25|56.1|53.3|56.1|53.3|55.84|53.04|0
1661234400000|2022-08-23 06:00:00|56.08|53.28|55.66|52.86|56.08|53.28|55.59|52.79|0
1661234700000|2022-08-23 06:05:00|55.69|52.89|56.42|53.62|56.42|53.62|55.59|52.79|0
1661235000000|2022-08-23 06:10:00|56.39|53.59|57.45|54.65|57.52|54.72|56.28|53.48|0
1661235300000|2022-08-23 06:15:00|57.48|54.68|57.41|54.61|57.48|54.68|57.21|54.41|0
1661235600000|2022-08-23 06:20:00|57.44|54.64|57.93|55.13|58.01|55.21|56.33|53.53|0
1661235900000|2022-08-23 06:25:00|57.97|55.17|58.04|55.24|58.08|55.28|57.61|54.81|0
1661236200000|2022-08-23 06:30:00|58.11|55.31|58.14|55.34|58.22|55.42|57.79|54.99|0
1661236500000|2022-08-23 06:35:00|58.11|55.31|58.79|55.99|58.83|56.03|58.07|55.27|0
1661236800000|2022-08-23 06:40:00|58.76|55.96|58.03|55.23|58.76|55.96|58.03|55.23|0
1661237100000|2022-08-23 06:45:00|58.07|55.27|58.07|55.27|58.39|55.59|58.03|55.23|0
1661237400000|2022-08-23 06:50:00|58.1|55.3|57.81|55.01|58.1|55.3|57.76|54.96|0
1661237700000|2022-08-23 06:55:00|57.74|54.94|57.85|55.05|57.85|55.05|57.63|54.83|0
1661238000000|2022-08-23 07:00:00|57.74|54.94|57.03|54.23|57.86|55.06|56.96|54.16|0
1661238300000|2022-08-23 07:05:00|56.83|54.43|56.12|53.72|56.83|54.43|56.12|53.72|0
1661238600000|2022-08-23 07:10:00|55.98|53.58|56.33|53.93|56.4|54|55.84|53.44|0
1661238900000|2022-08-23 07:15:00|56.61|54.21|55.94|53.54|56.61|54.21|55.42|53.02|0
1661239200000|2022-08-23 07:20:00|55.96|53.56|55.08|52.68|55.96|53.56|55.04|52.64|0
1661239500000|2022-08-23 07:25:00|55.11|52.71|54.71|52.31|56.49|54.09|54.42|52.02|0
1661239800000|2022-08-23 07:30:00|54.37|51.97|55.11|52.71|55.19|52.79|54.34|51.94|0
1661240100000|2022-08-23 07:35:00|55.09|52.69|54.81|52.41|55.3|52.9|54.68|52.28|0
1661240400000|2022-08-23 07:40:00|54.73|52.33|53.96|51.56|54.73|52.33|53.92|51.52|0
1661240700000|2022-08-23 07:45:00|53.99|51.59|53.82|51.42|54.06|51.66|53.55|51.15|0
1661241000000|2022-08-23 07:50:00|53.79|51.39|53.75|51.35|54.09|51.69|53.72|51.32|0
1661241300000|2022-08-23 07:55:00|53.8|51.4|53.78|51.38|53.82|51.42|53.51|51.11|0
1661241600000|2022-08-23 08:00:00|53.71|51.31|53.21|50.81|53.75|51.35|53.18|50.78|0
1661241900000|2022-08-23 08:05:00|53.24|50.84|53.17|50.77|53.44|51.04|52.91|50.51|0
1661242200000|2022-08-23 08:10:00|53.14|50.74|51.96|49.56|53.68|51.28|51.9|49.5|0
1661242500000|2022-08-23 08:15:00|51.93|49.53|51.73|49.33|52|49.6|51.67|49.27|0
1661242800000|2022-08-23 08:20:00|51.76|49.36|51.96|49.56|52.14|49.74|51.67|49.27|0
1661243100000|2022-08-23 08:25:00|51.94|49.54|52.32|49.92|52.32|49.92|51.93|49.53|0
1661243400000|2022-08-23 08:30:00|52.35|49.95|52.02|49.62|52.49|50.09|51.99|49.59|0
1661243700000|2022-08-23 08:35:00|51.95|49.55|51.95|49.55|52.18|49.78|51.95|49.55|0
1661244000000|2022-08-23 08:40:00|51.9|49.5|52.12|49.72|52.12|49.72|51.82|49.42|0
1661244300000|2022-08-23 08:45:00|52.08|49.68|52.35|49.95|52.35|49.95|51.98|49.58|0
1661244600000|2022-08-23 08:50:00|52.38|49.98|51.87|49.47|52.38|49.98|51.81|49.41|0
1661244900000|2022-08-23 08:55:00|51.91|49.51|52.3|49.9|52.34|49.94|51.74|49.34|0
1661245200000|2022-08-23 09:00:00|52.34|49.94|52.37|49.97|52.47|50.07|52.22|49.82|0
1661245500000|2022-08-23 09:05:00|52.4|50|51.97|49.57|52.44|50.04|51.87|49.47|0
1661245800000|2022-08-23 09:10:00|52|49.6|52.3|49.9|52.3|49.9|51.97|49.57|0
1661246100000|2022-08-23 09:15:00|52.26|49.86|52.36|49.96|52.43|50.03|52.1|49.7|0
1661246400000|2022-08-23 09:20:00|52.4|50|52.49|50.09|52.49|50.09|52.31|49.91|0
1661246700000|2022-08-23 09:25:00|52.53|50.13|52.62|50.22|52.66|50.26|52.49|50.09|0
1661247000000|2022-08-23 09:30:00|52.66|50.26|52.62|50.22|52.66|50.26|52.49|50.09|0
1661247300000|2022-08-23 09:35:00|52.61|50.21|52.77|50.37|52.82|50.42|52.52|50.12|0
1661247600000|2022-08-23 09:40:00|52.79|50.39|52.58|50.18|52.79|50.39|52.58|50.18|0
1661247900000|2022-08-23 09:45:00|52.6|50.2|51.98|49.58|52.6|50.2|51.92|49.52|0
1661248200000|2022-08-23 09:50:00|51.97|49.57|51.88|49.48|52.05|49.65|51.82|49.42|0
1661248500000|2022-08-23 09:55:00|51.85|49.45|51.71|49.31|51.91|49.51|51.65|49.25|0
1661248800000|2022-08-23 10:00:00|51.75|49.35|51.98|49.58|51.98|49.58|51.71|49.31|0
1661249100000|2022-08-23 10:05:00|51.94|49.54|52.27|49.87|52.34|49.94|51.91|49.51|0
1661249400000|2022-08-23 10:10:00|52.24|49.84|52.3|49.9|52.47|50.07|52.24|49.84|0
1661249700000|2022-08-23 10:15:00|52.27|49.87|52.67|50.27|52.67|50.27|52.27|49.87|0
1661250000000|2022-08-23 10:20:00|52.7|50.3|53.2|50.8|53.24|50.84|52.6|50.2|0
1661250300000|2022-08-23 10:25:00|53.24|50.84|53.3|50.9|53.34|50.94|53.07|50.67|0
1661250600000|2022-08-23 10:30:00|53.27|50.87|53.23|50.83|53.27|50.87|52.9|50.5|0
1661250900000|2022-08-23 10:35:00|53.27|50.87|53.03|50.63|53.27|50.87|53.03|50.63|0
1661251200000|2022-08-23 10:40:00|53|50.6|52.19|49.79|53|50.6|52.19|49.79|0
1661251500000|2022-08-23 10:45:00|52.21|49.81|52.52|50.12|52.52|50.12|52.12|49.72|0
1661251800000|2022-08-23 10:50:00|52.56|50.16|52.55|50.15|52.75|50.35|52.49|50.09|0
1661252100000|2022-08-23 10:55:00|52.59|50.19|52.92|50.52|52.92|50.52|52.45|50.05|0
1661252400000|2022-08-23 11:00:00|52.95|50.55|53.08|50.68|53.08|50.68|52.6|50.2|0
1661252700000|2022-08-23 11:05:00|53.05|50.65|53.28|50.88|53.4|51|53.05|50.65|0
1661253000000|2022-08-23 11:10:00|53.32|50.92|53.15|50.75|53.49|51.09|53.15|50.75|0
1661253300000|2022-08-23 11:15:00|53.18|50.78|53.08|50.68|53.28|50.88|53.05|50.65|0
1661253600000|2022-08-23 11:20:00|53.04|50.64|53.01|50.61|53.08|50.68|52.88|50.48|0
1661253900000|2022-08-23 11:25:00|53.04|50.64|53.21|50.81|53.38|50.98|52.97|50.57|0
1661254200000|2022-08-23 11:30:00|53.17|50.77|53.21|50.81|53.21|50.81|52.9|50.5|0
1661254500000|2022-08-23 11:35:00|53.24|50.84|52.99|50.59|53.31|50.91|52.93|50.53|0
1661254800000|2022-08-23 11:40:00|53|50.6|53.07|50.67|53.12|50.72|52.97|50.57|0
1661255100000|2022-08-23 11:45:00|53.03|50.63|52.76|50.36|53.3|50.9|52.73|50.33|0
1661255400000|2022-08-23 11:50:00|52.78|50.38|52.49|50.09|52.93|50.53|52.26|49.86|0
1661255700000|2022-08-23 11:55:00|52.53|50.13|52.42|50.02|52.73|50.33|52.39|49.99|0
1661256000000|2022-08-23 12:00:00|52.46|50.06|52.42|50.02|52.66|50.26|52.35|49.95|0
1661256300000|2022-08-23 12:05:00|52.39|49.99|52.57|50.17|52.65|50.25|52.32|49.92|0
1661256600000|2022-08-23 12:10:00|52.59|50.19|52.75|50.35|52.85|50.45|52.55|50.15|0
1661256900000|2022-08-23 12:15:00|52.73|50.33|52.88|50.48|53.02|50.62|52.72|50.32|0
1661257200000|2022-08-23 12:20:00|52.85|50.45|53.08|50.68|53.28|50.88|52.78|50.38|0
1661257500000|2022-08-23 12:25:00|53.05|50.65|52.78|50.38|53.15|50.75|52.78|50.38|0
1661257800000|2022-08-23 12:30:00|52.71|50.31|53.04|50.64|53.35|50.95|52.64|50.24|0
1661258100000|2022-08-23 12:35:00|53.06|50.66|53.85|51.45|53.89|51.49|53.04|50.64|0
1661258400000|2022-08-23 12:40:00|53.82|51.42|53.55|51.15|53.85|51.45|53.34|50.94|0
1661258700000|2022-08-23 12:45:00|53.56|51.16|53.78|51.38|53.82|51.42|53.34|50.94|0
1661259000000|2022-08-23 12:50:00|53.82|51.42|53.64|51.24|54.02|51.62|53.58|51.18|0
1661259300000|2022-08-23 12:55:00|53.61|51.21|53.81|51.41|53.95|51.55|53.54|51.14|0
1661259600000|2022-08-23 13:00:00|53.79|51.39|54.46|52.06|54.49|52.09|53.78|51.38|0
1661259900000|2022-08-23 13:05:00|54.42|52.02|54.15|51.75|54.49|52.09|54.01|51.61|0
1661260200000|2022-08-23 13:10:00|54.11|51.71|54.11|51.71|54.42|52.02|54.11|51.71|0
1661260500000|2022-08-23 13:15:00|54.15|51.75|54.14|51.74|54.25|51.85|54.11|51.71|0
1661260800000|2022-08-23 13:20:00|54.18|51.78|53.73|51.33|54.25|51.85|53.66|51.26|0
1661261100000|2022-08-23 13:25:00|53.7|51.3|54.04|51.64|54.1|51.7|53.56|51.16|0
1661261400000|2022-08-23 13:30:00|54|51.6|52.85|50.45|54.14|51.74|52.61|50.21|0
1661261700000|2022-08-23 13:35:00|52.81|50.41|53.35|50.95|53.35|50.95|52.31|49.91|0
1661262000000|2022-08-23 13:40:00|53.38|50.98|54.34|51.94|54.37|51.97|52.88|50.48|0
1661262300000|2022-08-23 13:45:00|53.79|51.39|52.67|50.27|54.17|51.77|52.44|50.04|0
1661262600000|2022-08-23 13:50:00|52.54|50.14|52.37|49.97|52.71|50.31|51.54|49.14|0
1661262900000|2022-08-23 13:55:00|52.4|50|52.74|50.34|52.97|50.57|52.07|49.67|0
1661263200000|2022-08-23 14:00:00|52.75|50.35|53.27|50.87|53.37|50.97|52.14|49.74|0
1661263500000|2022-08-23 14:05:00|53.17|50.77|51.34|48.94|53.17|50.77|51.34|48.94|0
1661263800000|2022-08-23 14:10:00|51.38|48.98|51.02|48.62|51.44|49.04|50.72|48.32|0
1661264100000|2022-08-23 14:15:00|51.08|48.68|51.37|48.97|51.7|49.3|50.85|48.45|0
1661264400000|2022-08-23 14:20:00|51.39|48.99|51.53|49.13|51.57|49.17|50.95|48.55|0
1661264700000|2022-08-23 14:25:00|51.57|49.17|52.56|50.16|52.56|50.16|51.5|49.1|0
1661265000000|2022-08-23 14:30:00|52.52|50.12|51.63|49.23|52.66|50.26|51.43|49.03|0
1661265300000|2022-08-23 14:35:00|51.56|49.16|52.89|50.49|52.89|50.49|51.43|49.03|0
1661265600000|2022-08-23 14:40:00|52.92|50.52|52.35|49.95|53.26|50.86|52.35|49.95|0
1661265900000|2022-08-23 14:45:00|52.36|49.96|52.21|49.81|52.81|50.41|52.05|49.65|0
1661266200000|2022-08-23 14:50:00|52.18|49.78|52.61|50.21|52.74|50.34|51.85|49.45|0
1661266500000|2022-08-23 14:55:00|52.74|50.34|53.28|50.88|53.38|50.98|52.64|50.24|0
1661266800000|2022-08-23 15:00:00|53.25|50.85|53.82|51.42|54.41|52.01|53.08|50.68|0
1661267100000|2022-08-23 15:05:00|53.89|51.49|54.11|51.71|54.25|51.85|52.97|50.57|0
1661267400000|2022-08-23 15:10:00|54.15|51.75|53.49|51.09|54.21|51.81|53.43|51.03|0
1661267700000|2022-08-23 15:15:00|53.46|51.06|53.02|50.62|53.53|51.13|52.78|50.38|0
1661268000000|2022-08-23 15:20:00|53.05|50.65|53.08|50.68|53.32|50.92|52.78|50.38|0
1661268300000|2022-08-23 15:25:00|53.05|50.65|53.72|51.32|53.76|51.36|53.01|50.61|0
1661268600000|2022-08-23 15:30:00|53.69|51.29|53.48|51.08|53.72|51.32|53.18|50.78|0
1661268900000|2022-08-23 15:35:00|53.38|50.98|52.94|50.54|53.38|50.98|52.74|50.34|0
1661269200000|2022-08-23 15:40:00|52.91|50.51|53.48|51.08|53.79|51.39|52.84|50.44|0
1661269500000|2022-08-23 15:45:00|53.45|51.05|53.17|50.77|53.48|51.08|52.94|50.54|0
1661269800000|2022-08-23 15:50:00|53.14|50.74|53.27|50.87|53.51|51.11|52.83|50.43|0
1661270100000|2022-08-23 15:55:00|53.31|50.91|53.54|51.14|53.92|51.52|53.31|50.91|0
1661270400000|2022-08-23 16:00:00|53.51|51.11|54.02|51.62|54.29|51.89|53.46|51.06|0
1661270700000|2022-08-23 16:05:00|54.05|51.65|53.54|51.14|54.33|51.93|53.54|51.14|0
1661271000000|2022-08-23 16:10:00|53.5|51.1|53.84|51.44|53.94|51.54|53.5|51.1|0
1661271300000|2022-08-23 16:15:00|53.81|51.41|54.56|52.16|54.7|52.3|53.74|51.34|0
1661271600000|2022-08-23 16:20:00|54.53|52.13|54.98|52.58|55.12|52.72|54.49|52.09|0
1661271900000|2022-08-23 16:25:00|55.01|52.61|55.04|52.64|55.15|52.75|54.32|51.92|0
1661272200000|2022-08-23 16:30:00|55.11|52.71|54.38|51.98|55.11|52.71|54.38|51.98|0
1661272500000|2022-08-23 16:35:00|54.42|52.02|53.59|51.19|54.45|52.05|53.52|51.12|0
1661272800000|2022-08-23 16:40:00|53.62|51.22|53.5|51.1|53.79|51.39|53.35|50.95|0
1661273100000|2022-08-23 16:45:00|53.52|51.12|53.82|51.42|53.82|51.42|53.38|50.98|0
1661273400000|2022-08-23 16:50:00|53.86|51.46|53.52|51.12|53.91|51.51|53.38|50.98|0
1661273700000|2022-08-23 16:55:00|53.51|51.11|53.27|50.87|53.65|51.25|53.14|50.74|0
1661274000000|2022-08-23 17:00:00|53.31|50.91|53.24|50.84|53.41|51.01|53.07|50.67|0
1661274300000|2022-08-23 17:05:00|53.26|50.86|53.75|51.35|53.92|51.52|53.26|50.86|0
1661274600000|2022-08-23 17:10:00|53.78|51.38|53.51|51.11|54.16|51.76|53.51|51.11|0
1661274900000|2022-08-23 17:15:00|53.47|51.07|53.71|51.31|53.78|51.38|53.1|50.7|0
1661275200000|2022-08-23 17:20:00|53.74|51.34|53.98|51.58|54.01|51.61|53.4|51|0
1661275500000|2022-08-23 17:25:00|54.05|51.65|52.99|50.59|54.05|51.65|52.79|50.39|0
1661275800000|2022-08-23 17:30:00|52.96|50.56|52.65|50.25|52.96|50.56|52.62|50.22|0
1661276100000|2022-08-23 17:35:00|52.72|50.32|53.43|51.03|53.49|51.09|52.72|50.32|0
1661276400000|2022-08-23 17:40:00|53.39|50.99|53.56|51.16|53.66|51.26|53.15|50.75|0
1661276700000|2022-08-23 17:45:00|53.59|51.19|53.8|51.4|53.97|51.57|53.49|51.09|0
1661277000000|2022-08-23 17:50:00|53.86|51.46|54.31|51.91|54.69|52.29|53.86|51.46|0
1661277300000|2022-08-23 17:55:00|54.24|51.84|54.13|51.73|54.45|52.05|53.93|51.53|0
1661277600000|2022-08-23 18:00:00|54.17|51.77|54.3|51.9|54.51|52.11|54.17|51.77|0
1661277900000|2022-08-23 18:05:00|54.27|51.87|53.92|51.52|54.37|51.97|53.79|51.39|0
1661278200000|2022-08-23 18:10:00|53.96|51.56|54.02|51.62|54.3|51.9|53.89|51.49|0
1661278500000|2022-08-23 18:15:00|53.99|51.59|53.61|51.21|54.09|51.69|53.54|51.14|0
1661278800000|2022-08-23 18:20:00|53.58|51.18|53.1|50.7|53.65|51.25|53.1|50.7|0
1661279100000|2022-08-23 18:25:00|53.13|50.73|53.23|50.83|53.44|51.04|53.13|50.73|0
1661279400000|2022-08-23 18:30:00|53.2|50.8|53.67|51.27|53.74|51.34|53.1|50.7|0
1661279700000|2022-08-23 18:35:00|53.71|51.31|53.36|50.96|53.74|51.34|53.33|50.93|0
1661280000000|2022-08-23 18:40:00|53.42|51.02|53.33|50.93|53.67|51.27|53.02|50.62|0
1661280300000|2022-08-23 18:45:00|53.36|50.96|52.46|50.06|53.84|51.44|52.4|50|0
1661280600000|2022-08-23 18:50:00|52.5|50.1|52.77|50.37|52.84|50.44|52.46|50.06|0
1661280900000|2022-08-23 18:55:00|52.73|50.33|52.33|49.93|52.8|50.4|52.22|49.82|0
1661281200000|2022-08-23 19:00:00|52.36|49.96|51.89|49.49|52.39|49.99|51.75|49.35|0
1661281500000|2022-08-23 19:05:00|51.85|49.45|51.75|49.35|52.12|49.72|51.72|49.32|0
1661281800000|2022-08-23 19:10:00|51.78|49.38|52.12|49.72|52.18|49.78|51.62|49.22|0
1661282100000|2022-08-23 19:15:00|52.15|49.75|51.48|49.08|52.15|49.75|51.45|49.05|0
1661282400000|2022-08-23 19:20:00|51.45|49.05|52.01|49.61|52.05|49.65|51.45|49.05|0
1661282700000|2022-08-23 19:25:00|52.05|49.65|52.01|49.61|52.18|49.78|51.88|49.48|0
1661283000000|2022-08-23 19:30:00|51.98|49.58|52.11|49.71|52.38|49.98|51.84|49.44|0
1661283300000|2022-08-23 19:35:00|52.17|49.77|52.48|50.08|52.58|50.18|52.11|49.71|0
1661283600000|2022-08-23 19:40:00|52.51|50.11|52.07|49.67|52.51|50.11|51.8|49.4|0
1661283900000|2022-08-23 19:45:00|52.2|49.8|52.5|50.1|52.81|50.41|52.2|49.8|0
1661284200000|2022-08-23 19:50:00|52.54|50.14|52.67|50.27|53.22|50.82|52.5|50.1|0
1661284500000|2022-08-23 19:55:00|52.71|50.31|53.18|50.78|53.18|50.78|52.33|49.93|0
1661284800000|2022-08-23 20:00:00|52.84|50.44|53.31|50.91|53.38|50.98|52.67|50.27|0
1661285100000|2022-08-23 20:05:00|53.35|50.95|53.35|50.95|53.42|51.02|53.21|50.81|0
1661285400000|2022-08-23 20:10:00|53.31|50.91|53.21|50.81|53.38|50.98|53.17|50.77|0
1661285700000|2022-08-23 20:15:00|53.44|50.64|53.4|50.6|53.44|50.64|53.4|50.6|0
1661286000000|2022-08-23 20:20:00|53.37|50.57|53.33|50.53|53.37|50.57|53.27|50.47|0
1661286300000|2022-08-23 20:25:00|53.37|50.57|53.3|50.5|53.47|50.67|53.3|50.5|0
1661286600000|2022-08-23 20:30:00|53.32|50.52|53.47|50.67|53.47|50.67|53.32|50.52|0
1661286900000|2022-08-23 20:35:00|53.5|50.7|53.46|50.66|53.5|50.7|53.43|50.63|0
1661287200000|2022-08-23 20:40:00|53.43|50.63|53.53|50.73|53.53|50.73|53.43|50.63|0
1661287500000|2022-08-23 20:45:00|53.5|50.7|53.56|50.76|53.6|50.8|53.46|50.66|0
1661287800000|2022-08-23 20:50:00|53.53|50.73|53.46|50.66|53.6|50.8|53.46|50.66|0
1661288100000|2022-08-23 20:55:00|53.42|50.62|53.54|50.74|53.61|50.81|53.42|50.62|0
1661288400000|2022-08-23 21:00:00|53.52|50.72|53.5|50.7|53.54|50.74|53.5|50.7|0
1661288700000|2022-08-23 21:05:00|53.52|50.72|53.54|50.74|53.54|50.74|53.49|50.69|0
1661289000000|2022-08-23 21:10:00|53.53|50.73|53.53|50.73|53.58|50.78|53.52|50.72|0
1661289300000|2022-08-23 21:15:00|53.55|50.75|53.53|50.73|53.61|50.81|53.53|50.73|0
1661289600000|2022-08-23 21:20:00|53.52|50.72|53.51|50.71|53.52|50.72|53.51|50.71|0
1661289900000|2022-08-23 21:25:00|53.5|50.7|53.51|50.71|53.54|50.74|53.49|50.69|0
1661290200000|2022-08-23 21:30:00|53.52|50.72|53.54|50.74|53.55|50.75|53.52|50.72|0
1661290500000|2022-08-23 21:35:00|53.53|50.73|53.54|50.74|53.58|50.78|53.53|50.73|0
1661291100000|2022-08-23 21:45:00|53.53|50.73|53.54|50.74|53.54|50.74|53.49|50.69|0
1661291400000|2022-08-23 21:50:00|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1661291700000|2022-08-23 21:55:00|53.54|50.74|53.52|50.72|53.54|50.74|53.49|50.69|0
1661292000000|2022-08-23 22:00:00|53.68|50.88|53.31|50.51|53.68|50.88|53.22|50.42|0
1661292300000|2022-08-23 22:05:00|53.29|50.49|53.12|50.32|53.29|50.49|53.12|50.32|0
1661292600000|2022-08-23 22:10:00|53.1|50.3|53.18|50.38|53.18|50.38|53.05|50.25|0
1661292900000|2022-08-23 22:15:00|53.15|50.35|53.08|50.28|53.15|50.35|53.04|50.24|0
1661293200000|2022-08-23 22:20:00|53.11|50.31|53.11|50.31|53.14|50.34|53.04|50.24|0
1661293500000|2022-08-23 22:25:00|53.14|50.34|53.17|50.37|53.21|50.41|53.11|50.31|0
1661293800000|2022-08-23 22:30:00|53.11|50.31|53.34|50.54|53.34|50.54|53.07|50.27|0
1661294100000|2022-08-23 22:35:00|53.31|50.51|53.26|50.46|53.34|50.54|53.2|50.4|0
1661294400000|2022-08-23 22:40:00|53.24|50.44|53.1|50.3|53.24|50.44|53.1|50.3|0
1661294700000|2022-08-23 22:45:00|53.12|50.32|53.06|50.26|53.12|50.32|53|50.2|0
1661295000000|2022-08-23 22:50:00|53.05|50.25|53.06|50.26|53.1|50.3|53.03|50.23|0
1661295300000|2022-08-23 22:55:00|53.08|50.28|53.09|50.29|53.13|50.33|53.08|50.28|0
1661295600000|2022-08-23 23:00:00|53.06|50.26|53.02|50.22|53.09|50.29|52.92|50.12|0
1661295900000|2022-08-23 23:05:00|53.01|50.21|52.88|50.08|53.01|50.21|52.85|50.05|0
1661296200000|2022-08-23 23:10:00|52.92|50.12|52.95|50.15|53.02|50.22|52.92|50.12|0
1661296500000|2022-08-23 23:15:00|52.93|50.13|52.88|50.08|52.95|50.15|52.85|50.05|0
1661296800000|2022-08-23 23:20:00|52.9|50.1|52.84|50.04|52.91|50.11|52.81|50.01|0
1661297100000|2022-08-23 23:25:00|52.88|50.08|53.01|50.21|53.01|50.21|52.84|50.04|0
1661297400000|2022-08-23 23:30:00|53.03|50.23|53.21|50.41|53.31|50.51|53.03|50.23|0
1661297700000|2022-08-23 23:35:00|53.25|50.45|53.16|50.36|53.28|50.48|53.13|50.33|0
1661298000000|2022-08-23 23:40:00|53.14|50.34|53.21|50.41|53.31|50.51|53.14|50.34|0
1661298300000|2022-08-23 23:45:00|53.23|50.43|53.21|50.41|53.34|50.54|53.21|50.41|0
1661298600000|2022-08-23 23:50:00|53.17|50.37|53.48|50.68|53.51|50.71|53.17|50.37|0
1661298900000|2022-08-23 23:55:00|53.51|50.71|53.34|50.54|53.51|50.71|53.34|50.54|0
1661299200000|2022-08-24 00:00:00|53.3|50.5|53.23|50.43|53.54|50.74|53|50.2|0
1661299500000|2022-08-24 00:05:00|53.22|50.42|53.21|50.41|53.35|50.55|53.1|50.3|0
1661299800000|2022-08-24 00:10:00|53.23|50.43|53.25|50.45|53.54|50.74|53.19|50.39|0
1661300100000|2022-08-24 00:15:00|53.26|50.46|53.26|50.46|53.43|50.63|53.09|50.29|0
1661300400000|2022-08-24 00:20:00|53.28|50.48|53.5|50.7|53.5|50.7|53.23|50.43|0
1661300700000|2022-08-24 00:25:00|53.46|50.66|53.39|50.59|53.5|50.7|53.36|50.56|0
1661301000000|2022-08-24 00:30:00|53.41|50.61|53.44|50.64|53.46|50.66|53.19|50.39|0
1661301300000|2022-08-24 00:35:00|53.46|50.66|53.73|50.93|53.73|50.93|53.42|50.62|0
1661301600000|2022-08-24 00:40:00|53.71|50.91|53.83|51.03|53.83|51.03|53.59|50.79|0
1661301900000|2022-08-24 00:45:00|53.8|51|53.52|50.72|53.8|51|53.49|50.69|0
1661302200000|2022-08-24 00:50:00|53.5|50.7|53.48|50.68|53.59|50.79|53.48|50.68|0
1661302500000|2022-08-24 00:55:00|53.5|50.7|53.62|50.82|53.62|50.82|53.38|50.58|0
1661302800000|2022-08-24 01:00:00|53.65|50.85|53.72|50.92|53.75|50.95|53.58|50.78|0
1661303100000|2022-08-24 01:05:00|53.68|50.88|53.72|50.92|53.82|51.02|53.63|50.83|0
1661303400000|2022-08-24 01:10:00|53.75|50.95|53.75|50.95|53.82|51.02|53.65|50.85|0
1661303700000|2022-08-24 01:15:00|53.68|50.88|53.64|50.84|53.68|50.88|53.53|50.73|0
1661304000000|2022-08-24 01:20:00|53.68|50.88|53.67|50.87|53.75|50.95|53.61|50.81|0
1661304300000|2022-08-24 01:25:00|53.64|50.84|53.81|51.01|53.81|51.01|53.57|50.77|0
1661304600000|2022-08-24 01:30:00|53.78|50.98|53.77|50.97|53.81|51.01|53.74|50.94|0
1661304900000|2022-08-24 01:35:00|53.81|51.01|53.63|50.83|53.81|51.01|53.63|50.83|0
1661305200000|2022-08-24 01:40:00|53.67|50.87|54.18|51.38|54.32|51.52|53.67|50.87|0
1661305500000|2022-08-24 01:45:00|54.22|51.42|54.6|51.8|54.67|51.87|54.15|51.35|0
1661305800000|2022-08-24 01:50:00|54.58|51.78|54.67|51.87|55.09|52.29|54.56|51.76|0
1661306100000|2022-08-24 01:55:00|54.7|51.9|54.63|51.83|54.95|52.15|54.56|51.76|0
1661306400000|2022-08-24 02:00:00|54.59|51.79|54.45|51.65|54.66|51.86|54.42|51.62|0
1661306700000|2022-08-24 02:05:00|54.44|51.64|54.66|51.86|54.66|51.86|54.42|51.62|0
1661307000000|2022-08-24 02:10:00|54.62|51.82|54.69|51.89|54.9|52.1|54.62|51.82|0
1661307300000|2022-08-24 02:15:00|54.66|51.86|54.55|51.75|54.71|51.91|54.52|51.72|0
1661307600000|2022-08-24 02:20:00|54.51|51.71|54.51|51.71|54.69|51.89|54.41|51.61|0
1661307900000|2022-08-24 02:25:00|54.53|51.73|54.55|51.75|54.55|51.75|54.44|51.64|0
1661308200000|2022-08-24 02:30:00|54.54|51.74|54.65|51.85|54.82|52.02|54.54|51.74|0
1661308500000|2022-08-24 02:35:00|54.68|51.88|54.93|52.13|55|52.2|54.68|51.88|0
1661308800000|2022-08-24 02:40:00|54.89|52.09|55.24|52.44|55.24|52.44|54.82|52.02|0
1661309100000|2022-08-24 02:45:00|55.2|52.4|55.2|52.4|55.31|52.51|54.99|52.19|0
1661309400000|2022-08-24 02:50:00|55.17|52.37|55.16|52.36|55.24|52.44|55.09|52.29|0
1661309700000|2022-08-24 02:55:00|55.13|52.33|55.06|52.26|55.27|52.47|55.02|52.22|0
1661310000000|2022-08-24 03:00:00|55.02|52.22|55.12|52.32|55.16|52.36|54.99|52.19|0
1661310300000|2022-08-24 03:05:00|55.11|52.31|55.03|52.23|55.12|52.32|54.88|52.08|0
1661310600000|2022-08-24 03:10:00|55.02|52.22|54.94|52.14|55.03|52.23|54.91|52.11|0
1661310900000|2022-08-24 03:15:00|54.98|52.18|54.98|52.18|55.01|52.21|54.91|52.11|0
1661311200000|2022-08-24 03:20:00|54.96|52.16|55.04|52.24|55.15|52.35|54.91|52.11|0
1661311500000|2022-08-24 03:25:00|55.08|52.28|55.08|52.28|55.18|52.38|55.04|52.24|0
1661311800000|2022-08-24 03:30:00|55.11|52.31|54.93|52.13|55.11|52.31|54.86|52.06|0
1661312100000|2022-08-24 03:35:00|54.92|52.12|54.93|52.13|55|52.2|54.9|52.1|0
1661312400000|2022-08-24 03:40:00|54.9|52.1|54.96|52.16|54.97|52.17|54.86|52.06|0
1661312700000|2022-08-24 03:45:00|54.93|52.13|55|52.2|55.03|52.23|54.89|52.09|0
1661313000000|2022-08-24 03:50:00|55.02|52.22|54.89|52.09|55.07|52.27|54.86|52.06|0
1661313300000|2022-08-24 03:55:00|54.92|52.12|54.99|52.19|54.99|52.19|54.92|52.12|0
1661313600000|2022-08-24 04:00:00|55.03|52.23|55.1|52.3|55.13|52.33|55.03|52.23|0
1661313900000|2022-08-24 04:05:00|55.13|52.33|55.13|52.33|55.16|52.36|55.02|52.22|0
1661314200000|2022-08-24 04:10:00|55.2|52.4|55.23|52.43|55.34|52.54|55.2|52.4|0
1661314500000|2022-08-24 04:15:00|55.2|52.4|55.02|52.22|55.23|52.43|54.98|52.18|0
1661314800000|2022-08-24 04:20:00|54.98|52.18|54.88|52.08|54.98|52.18|54.81|52.01|0
1661315100000|2022-08-24 04:25:00|54.84|52.04|54.87|52.07|54.91|52.11|54.8|52|0
1661315400000|2022-08-24 04:30:00|54.91|52.11|54.87|52.07|54.91|52.11|54.84|52.04|0
1661315700000|2022-08-24 04:35:00|54.84|52.04|55.83|53.03|55.98|53.18|54.8|52|0
1661316000000|2022-08-24 04:40:00|55.87|53.07|55.55|52.75|55.9|53.1|55.55|52.75|0
1661316300000|2022-08-24 04:45:00|55.58|52.78|55.41|52.61|55.62|52.82|55.41|52.61|0
1661316600000|2022-08-24 04:50:00|55.42|52.62|54.88|52.08|55.42|52.62|54.84|52.04|0
1661316900000|2022-08-24 04:55:00|54.84|52.04|54.81|52.01|54.91|52.11|54.63|51.83|0
1661317200000|2022-08-24 05:00:00|54.77|51.97|54.87|52.07|54.87|52.07|54.7|51.9|0
1661317500000|2022-08-24 05:05:00|54.84|52.04|54.94|52.14|54.98|52.18|54.73|51.93|0
1661317800000|2022-08-24 05:10:00|54.96|52.16|54.97|52.17|55.01|52.21|54.83|52.03|0
1661318100000|2022-08-24 05:15:00|54.96|52.16|55.08|52.28|55.11|52.31|54.87|52.07|0
1661318400000|2022-08-24 05:20:00|55.11|52.31|55.04|52.24|55.11|52.31|54.9|52.1|0
1661318700000|2022-08-24 05:25:00|55|52.2|54.83|52.03|55.07|52.27|54.83|52.03|0
1661319000000|2022-08-24 05:30:00|54.86|52.06|54.72|51.92|54.93|52.13|54.58|51.78|0
1661319300000|2022-08-24 05:35:00|54.69|51.89|54.65|51.85|54.75|51.95|54.58|51.78|0
1661319600000|2022-08-24 05:40:00|54.61|51.81|54.61|51.81|54.75|51.95|54.61|51.81|0
1661319900000|2022-08-24 05:45:00|54.65|51.85|54.66|51.86|54.72|51.92|54.47|51.67|0
1661320200000|2022-08-24 05:50:00|54.64|51.84|54.85|52.05|54.85|52.05|54.61|51.81|0
1661320500000|2022-08-24 05:55:00|54.83|52.03|54.76|51.96|54.85|52.05|54.71|51.91|0
1661320800000|2022-08-24 06:00:00|54.74|51.94|54.43|51.63|54.78|51.98|54.39|51.59|0
1661321100000|2022-08-24 06:05:00|54.39|51.59|54.12|51.32|54.43|51.63|54.12|51.32|0
1661321400000|2022-08-24 06:10:00|54.15|51.35|54.49|51.69|54.53|51.73|54.15|51.35|0
1661321700000|2022-08-24 06:15:00|54.44|51.64|54.7|51.9|54.7|51.9|54.42|51.62|0
1661322000000|2022-08-24 06:20:00|54.72|51.92|55.01|52.21|55.17|52.37|54.7|51.9|0
1661322300000|2022-08-24 06:25:00|54.99|52.19|55.04|52.24|55.08|52.28|54.9|52.1|0
1661322600000|2022-08-24 06:30:00|55.08|52.28|55.15|52.35|55.32|52.52|55.01|52.21|0
1661322900000|2022-08-24 06:35:00|55.08|52.28|54.78|51.98|55.15|52.35|54.76|51.96|0
1661323200000|2022-08-24 06:40:00|54.79|51.99|54.88|52.08|55.02|52.22|54.72|51.92|0
1661323500000|2022-08-24 06:45:00|54.86|52.06|55.03|52.23|55.03|52.23|54.76|51.96|0
1661323800000|2022-08-24 06:50:00|55.05|52.25|54.75|51.95|55.17|52.37|54.74|51.94|0
1661324100000|2022-08-24 06:55:00|54.79|51.99|54.75|51.95|54.79|51.99|54.54|51.74|0
1661324400000|2022-08-24 07:00:00|54.85|52.05|54.33|51.53|55.1|52.3|54.16|51.36|0
1661324700000|2022-08-24 07:05:00|54.06|51.66|54.29|51.89|54.34|51.94|53.92|51.52|0
1661325000000|2022-08-24 07:10:00|54.27|51.87|54.11|51.71|54.44|52.04|53.54|51.14|0
1661325300000|2022-08-24 07:15:00|54.16|51.76|54.66|52.26|54.7|52.3|54.09|51.69|0
1661325600000|2022-08-24 07:20:00|54.68|52.28|55.15|52.75|55.34|52.94|54.68|52.28|0
1661325900000|2022-08-24 07:25:00|55.2|52.8|55.5|53.1|55.66|53.26|55.2|52.8|0
1661326200000|2022-08-24 07:30:00|55.48|53.08|56.3|53.9|56.48|54.08|55.48|53.08|0
1661326500000|2022-08-24 07:35:00|56.33|53.93|55.37|52.97|56.33|53.93|55.37|52.97|0
1661326800000|2022-08-24 07:40:00|55.34|52.94|55.32|52.92|55.48|53.08|55.04|52.64|0
1661327100000|2022-08-24 07:45:00|55.37|52.97|54.96|52.56|55.48|53.08|54.84|52.44|0
1661327400000|2022-08-24 07:50:00|54.98|52.58|55.05|52.65|55.38|52.98|54.98|52.58|0
1661327700000|2022-08-24 07:55:00|55.08|52.68|55.31|52.91|55.61|53.21|55.05|52.65|0
1661328000000|2022-08-24 08:00:00|55.29|52.89|54.87|52.47|55.43|53.03|54.71|52.31|0
1661328300000|2022-08-24 08:05:00|54.89|52.49|54.57|52.17|54.94|52.54|54.52|52.12|0
1661328600000|2022-08-24 08:10:00|54.55|52.15|54.17|51.77|54.69|52.29|54.17|51.77|0
1661328900000|2022-08-24 08:15:00|54.2|51.8|54.17|51.77|54.51|52.11|54.13|51.73|0
1661329200000|2022-08-24 08:20:00|54.13|51.73|53.99|51.59|54.29|51.89|53.96|51.56|0
1661329500000|2022-08-24 08:25:00|54.01|51.61|54.06|51.66|54.09|51.69|53.89|51.49|0
1661329800000|2022-08-24 08:30:00|54.09|51.69|53.32|50.92|54.09|51.69|53.03|50.63|0
1661330100000|2022-08-24 08:35:00|53.34|50.94|53.47|51.07|53.47|51.07|53.06|50.66|0
1661330400000|2022-08-24 08:40:00|53.44|51.04|53.74|51.34|53.83|51.43|53.38|50.98|0
1661330700000|2022-08-24 08:45:00|53.78|51.38|53.29|50.89|53.79|51.39|53.29|50.89|0
1661331000000|2022-08-24 08:50:00|53.31|50.91|53.43|51.03|53.67|51.27|53.31|50.91|0
1661331300000|2022-08-24 08:55:00|53.39|50.99|53.26|50.86|53.62|51.22|53.22|50.82|0
1661331600000|2022-08-24 09:00:00|53.29|50.89|53.15|50.75|53.34|50.94|53.02|50.62|0
1661331900000|2022-08-24 09:05:00|53.17|50.77|53.11|50.71|53.53|51.13|53.11|50.71|0
1661332200000|2022-08-24 09:10:00|53.08|50.68|53.35|50.95|53.35|50.95|53.05|50.65|0
1661332500000|2022-08-24 09:15:00|53.33|50.93|53.52|51.12|53.61|51.21|53.32|50.92|0
1661332800000|2022-08-24 09:20:00|53.54|51.14|53.55|51.15|53.61|51.21|53.43|51.03|0
1661333100000|2022-08-24 09:25:00|53.57|51.17|53.72|51.32|53.72|51.32|53.52|51.12|0
1661333400000|2022-08-24 09:30:00|53.7|51.3|54.03|51.63|54.17|51.77|53.69|51.29|0
1661333700000|2022-08-24 09:35:00|54.1|51.7|54.09|51.69|54.16|51.76|53.96|51.56|0
1661334000000|2022-08-24 09:40:00|54.06|51.66|53.83|51.43|54.06|51.66|53.71|51.31|0
1661334300000|2022-08-24 09:45:00|53.82|51.42|54.02|51.62|54.07|51.67|53.78|51.38|0
1661334600000|2022-08-24 09:50:00|54.05|51.65|53.95|51.55|54.23|51.83|53.88|51.48|0
1661334900000|2022-08-24 09:55:00|54|51.6|54.1|51.7|54.22|51.82|53.88|51.48|0
1661335200000|2022-08-24 10:00:00|54.05|51.65|54|51.6|54.15|51.75|53.94|51.54|0
1661335500000|2022-08-24 10:05:00|54.01|51.61|53.77|51.37|54.08|51.68|53.7|51.3|0
1661335800000|2022-08-24 10:10:00|53.74|51.34|53.73|51.33|53.91|51.51|53.7|51.3|0
1661336100000|2022-08-24 10:15:00|53.7|51.3|53.83|51.43|53.94|51.54|53.7|51.3|0
1661336400000|2022-08-24 10:20:00|53.8|51.4|53.69|51.29|53.94|51.54|53.56|51.16|0
1661336700000|2022-08-24 10:25:00|53.73|51.33|53.74|51.34|54.07|51.67|53.69|51.29|0
1661337000000|2022-08-24 10:30:00|53.76|51.36|53.72|51.32|53.97|51.57|53.68|51.28|0
1661337300000|2022-08-24 10:35:00|53.69|51.29|53.76|51.36|53.76|51.36|53.52|51.12|0
1661337600000|2022-08-24 10:40:00|53.79|51.39|53.75|51.35|54.2|51.8|53.72|51.32|0
1661337900000|2022-08-24 10:45:00|53.72|51.32|54.03|51.63|54.08|51.68|53.72|51.32|0
1661338200000|2022-08-24 10:50:00|53.99|51.59|54.2|51.8|54.23|51.83|53.98|51.58|0
1661338500000|2022-08-24 10:55:00|54.23|51.83|54.19|51.79|54.37|51.97|54.13|51.73|0
1661338800000|2022-08-24 11:00:00|54.16|51.76|53.92|51.52|54.26|51.86|53.92|51.52|0
1661339100000|2022-08-24 11:05:00|53.93|51.53|53.73|51.33|54.11|51.71|53.71|51.31|0
1661339400000|2022-08-24 11:10:00|53.71|51.31|53.5|51.1|53.71|51.31|53.45|51.05|0
1661339700000|2022-08-24 11:15:00|53.43|51.03|53.53|51.13|53.67|51.27|53.4|51|0
1661340000000|2022-08-24 11:20:00|53.55|51.15|53.5|51.1|53.67|51.27|53.32|50.92|0
1661340300000|2022-08-24 11:25:00|53.53|51.13|53.25|50.85|53.73|51.33|53.25|50.85|0
1661340600000|2022-08-24 11:30:00|53.27|50.87|53.39|50.99|53.42|51.02|53.08|50.68|0
1661340900000|2022-08-24 11:35:00|53.42|51.02|53.25|50.85|53.52|51.12|53.11|50.71|0
1661341200000|2022-08-24 11:40:00|53.22|50.82|53.04|50.64|53.37|50.97|53.01|50.61|0
1661341500000|2022-08-24 11:45:00|53.08|50.68|52.6|50.2|53.11|50.71|52.57|50.17|0
1661341800000|2022-08-24 11:50:00|52.57|50.17|52.43|50.03|52.73|50.33|52.4|50|0
1661342100000|2022-08-24 11:55:00|52.4|50|51.59|49.19|52.67|50.27|51.09|48.69|0
1661342400000|2022-08-24 12:00:00|51.56|49.16|51.12|48.72|51.59|49.19|51.06|48.66|0
1661342700000|2022-08-24 12:05:00|51.16|48.76|51.35|48.95|51.42|49.02|51.09|48.69|0
1661343000000|2022-08-24 12:10:00|51.39|48.99|51.29|48.89|51.55|49.15|51.29|48.89|0
1661343300000|2022-08-24 12:15:00|51.3|48.9|51.48|49.08|51.52|49.12|51.09|48.69|0
1661343600000|2022-08-24 12:20:00|51.47|49.07|51.61|49.21|51.82|49.42|51.45|49.05|0
1661343900000|2022-08-24 12:25:00|51.6|49.2|51.66|49.26|51.71|49.31|51.4|49|0
1661344200000|2022-08-24 12:30:00|51.73|49.33|51.71|49.31|51.91|49.51|51.46|49.06|0
1661344500000|2022-08-24 12:35:00|51.74|49.34|52.14|49.74|52.21|49.81|51.74|49.34|0
1661344800000|2022-08-24 12:40:00|52.18|49.78|52.31|49.91|52.62|50.22|52.14|49.74|0
1661345100000|2022-08-24 12:45:00|52.38|49.98|52.41|50.01|52.78|50.38|52.38|49.98|0
1661345400000|2022-08-24 12:50:00|52.44|50.04|52.17|49.77|52.58|50.18|52.1|49.7|0
1661345700000|2022-08-24 12:55:00|52.2|49.8|52.13|49.73|52.24|49.84|51.97|49.57|0
1661346000000|2022-08-24 13:00:00|52.1|49.7|52.5|50.1|52.5|50.1|52.1|49.7|0
1661346300000|2022-08-24 13:05:00|52.44|50.04|52.26|49.86|52.54|50.14|51.7|49.3|0
1661346600000|2022-08-24 13:10:00|52.23|49.83|52.53|50.13|52.64|50.24|52.16|49.76|0
1661346900000|2022-08-24 13:15:00|52.57|50.17|52.63|50.23|52.74|50.34|52.53|50.13|0
1661347200000|2022-08-24 13:20:00|52.67|50.27|52.66|50.26|52.77|50.37|52.53|50.13|0
1661347500000|2022-08-24 13:25:00|52.73|50.33|52.83|50.43|53|50.6|52.6|50.2|0
1661347800000|2022-08-24 13:30:00|52.76|50.36|53.69|51.29|53.69|51.29|52.66|50.26|0
1661348100000|2022-08-24 13:35:00|53.76|51.36|52.66|50.26|53.76|51.36|52.59|50.19|0
1661348400000|2022-08-24 13:40:00|52.56|50.16|52.25|49.85|53|50.6|52.11|49.71|0
1661348700000|2022-08-24 13:45:00|52.28|49.88|52.69|50.29|52.79|50.39|52.08|49.68|0
1661349000000|2022-08-24 13:50:00|52.65|50.25|52.21|49.81|52.72|50.32|51.68|49.28|0
1661349300000|2022-08-24 13:55:00|52.25|49.85|52.13|49.73|52.52|50.12|51.94|49.54|0
1661349600000|2022-08-24 14:00:00|52.08|49.68|52.48|50.08|52.55|50.15|51.4|49|0
1661349900000|2022-08-24 14:05:00|52.45|50.05|51.94|49.54|52.62|50.22|51.6|49.2|0
1661350200000|2022-08-24 14:10:00|51.97|49.57|51.62|49.22|51.97|49.57|51.4|49|0
1661350500000|2022-08-24 14:15:00|51.56|49.16|50.7|48.3|51.83|49.43|50.7|48.3|0
1661350800000|2022-08-24 14:20:00|50.67|48.27|50.8|48.4|51.03|48.63|50.5|48.1|0
1661351100000|2022-08-24 14:25:00|50.76|48.36|50.64|48.24|51.19|48.79|49.97|47.57|0
1661351400000|2022-08-24 14:30:00|50.61|48.21|50.67|48.27|51.14|48.74|50.31|47.91|0
1661351700000|2022-08-24 14:35:00|50.64|48.24|51.07|48.67|51.24|48.84|50.31|47.91|0
1661352000000|2022-08-24 14:40:00|51.1|48.7|51.37|48.97|51.7|49.3|51.1|48.7|0
1661352300000|2022-08-24 14:45:00|51.33|48.93|51|48.6|51.6|49.2|51|48.6|0
1661352600000|2022-08-24 14:50:00|51.03|48.63|50.9|48.5|51.23|48.83|50.63|48.23|0
1661352900000|2022-08-24 14:55:00|50.96|48.56|50.83|48.43|51.1|48.7|50.47|48.07|0
1661353200000|2022-08-24 15:00:00|50.8|48.4|50.69|48.29|50.93|48.53|50.46|48.06|0
1661353500000|2022-08-24 15:05:00|50.73|48.33|50.59|48.19|50.96|48.56|50.4|48|0
1661353800000|2022-08-24 15:10:00|50.56|48.16|49.61|47.21|50.76|48.36|49.61|47.21|0
1661354100000|2022-08-24 15:15:00|49.51|47.11|49.49|47.09|49.87|47.47|48.98|46.58|0
1661354400000|2022-08-24 15:20:00|49.46|47.06|49.29|46.89|49.55|47.15|49.2|46.8|0
1661354700000|2022-08-24 15:25:00|49.26|46.86|49.2|46.8|49.36|46.96|49|46.6|0
1661355000000|2022-08-24 15:30:00|49.16|46.76|49|46.6|49.43|47.03|48.62|46.22|0
1661355300000|2022-08-24 15:35:00|49.04|46.64|48.94|46.54|49.16|46.76|48.87|46.47|0
1661355600000|2022-08-24 15:40:00|48.97|46.57|48.71|46.31|49.03|46.63|48.71|46.31|0
1661355900000|2022-08-24 15:45:00|48.68|46.28|48.58|46.18|48.68|46.28|48.42|46.02|0
1661356200000|2022-08-24 15:50:00|48.61|46.21|48.2|45.8|48.61|46.21|48.11|45.71|0
1661356500000|2022-08-24 15:55:00|48.11|45.71|48.58|46.18|48.58|46.18|48.04|45.64|0
1661356800000|2022-08-24 16:00:00|48.51|46.11|48.35|45.95|48.67|46.27|48.26|45.86|0
1661357100000|2022-08-24 16:05:00|48.32|45.92|48.35|45.95|48.51|46.11|48.2|45.8|0
1661357400000|2022-08-24 16:10:00|48.32|45.92|48.25|45.85|48.8|46.4|48.19|45.79|0
1661357700000|2022-08-24 16:15:00|48.28|45.88|48.34|45.94|48.34|45.94|48.03|45.63|0
1661358000000|2022-08-24 16:20:00|48.37|45.97|48.63|46.23|48.66|46.26|48.34|45.94|0
1661358300000|2022-08-24 16:25:00|48.6|46.2|48.72|46.32|48.82|46.42|48.47|46.07|0
1661358600000|2022-08-24 16:30:00|48.75|46.35|48.91|46.51|49.1|46.7|48.75|46.35|0
1661358900000|2022-08-24 16:35:00|48.9|46.5|49.59|47.19|49.75|47.35|48.9|46.5|0
1661359200000|2022-08-24 16:40:00|49.55|47.15|50.53|48.13|50.76|48.36|49.42|47.02|0
1661359500000|2022-08-24 16:45:00|50.52|48.12|50.43|48.03|50.63|48.23|50.17|47.77|0
1661359800000|2022-08-24 16:50:00|50.46|48.06|50.63|48.23|50.83|48.43|50.43|48.03|0
1661360100000|2022-08-24 16:55:00|50.66|48.26|50.54|48.14|50.73|48.33|49.41|47.01|0
1661360400000|2022-08-24 17:00:00|50.51|48.11|50.71|48.31|50.77|48.37|50.41|48.01|0
1661360700000|2022-08-24 17:05:00|50.67|48.27|49.98|47.58|50.71|48.31|49.95|47.55|0
1661361000000|2022-08-24 17:10:00|49.95|47.55|50.24|47.84|50.31|47.91|49.91|47.51|0
1661361300000|2022-08-24 17:15:00|50.21|47.81|50.43|48.03|50.43|48.03|50.01|47.61|0
1661361600000|2022-08-24 17:20:00|50.47|48.07|50.75|48.35|50.75|48.35|50.34|47.94|0
1661361900000|2022-08-24 17:25:00|50.73|48.33|51.13|48.73|51.23|48.83|50.63|48.23|0
1661362200000|2022-08-24 17:30:00|51.16|48.76|51.09|48.69|51.26|48.86|50.83|48.43|0
1661362500000|2022-08-24 17:35:00|51.12|48.72|50.82|48.42|51.16|48.76|50.82|48.42|0
1661362800000|2022-08-24 17:40:00|50.86|48.46|50.82|48.42|51.12|48.72|50.79|48.39|0
1661363100000|2022-08-24 17:45:00|50.85|48.45|50.69|48.29|50.92|48.52|50.55|48.15|0
1661363400000|2022-08-24 17:50:00|50.72|48.32|50.72|48.32|50.72|48.32|50.45|48.05|0
1661363700000|2022-08-24 17:55:00|50.75|48.35|50.48|48.08|50.82|48.42|50.48|48.08|0
1661364000000|2022-08-24 18:00:00|50.42|48.02|50.32|47.92|50.65|48.25|50.22|47.82|0
1661364300000|2022-08-24 18:05:00|50.35|47.95|50.15|47.75|50.64|48.24|50.05|47.65|0
1661364600000|2022-08-24 18:10:00|50.12|47.72|50.28|47.88|50.31|47.91|50.05|47.65|0
1661364900000|2022-08-24 18:15:00|50.25|47.85|50.28|47.88|50.44|48.04|50.21|47.81|0
1661365200000|2022-08-24 18:20:00|50.24|47.84|50.04|47.64|50.54|48.14|50.01|47.61|0
1661365500000|2022-08-24 18:25:00|50.08|47.68|50.21|47.81|50.27|47.87|50.01|47.61|0
1661365800000|2022-08-24 18:30:00|50.17|47.77|50.7|48.3|50.8|48.4|50.14|47.74|0
1661366100000|2022-08-24 18:35:00|50.73|48.33|50.46|48.06|50.83|48.43|50.46|48.06|0
1661366400000|2022-08-24 18:40:00|50.43|48.03|50.53|48.13|50.59|48.19|50.3|47.9|0
1661366700000|2022-08-24 18:45:00|50.56|48.16|50.66|48.26|50.92|48.52|50.49|48.09|0
1661367000000|2022-08-24 18:50:00|50.61|48.21|49.8|47.4|50.72|48.32|49.77|47.37|0
1661367300000|2022-08-24 18:55:00|49.73|47.33|49.29|46.89|49.86|47.46|49.23|46.83|0
1661367600000|2022-08-24 19:00:00|49.32|46.92|49.16|46.76|49.48|47.08|49.16|46.76|0
1661367900000|2022-08-24 19:05:00|49.13|46.73|48.74|46.34|49.13|46.73|48.64|46.24|0
1661368200000|2022-08-24 19:10:00|48.7|46.3|48.38|45.98|48.83|46.43|48.35|45.95|0
1661368500000|2022-08-24 19:15:00|48.35|45.95|48.25|45.85|48.64|46.24|48.24|45.84|0
1661368800000|2022-08-24 19:20:00|48.28|45.88|48.81|46.41|49.06|46.66|48.28|45.88|0
1661369100000|2022-08-24 19:25:00|48.85|46.45|49.07|46.67|49.2|46.8|48.78|46.38|0
1661369400000|2022-08-24 19:30:00|49.1|46.7|48.84|46.44|49.1|46.7|48.84|46.44|0
1661369700000|2022-08-24 19:35:00|48.78|46.38|48.59|46.19|48.81|46.41|48.27|45.87|0
1661370000000|2022-08-24 19:40:00|48.52|46.12|48.83|46.43|49.05|46.65|48.52|46.12|0
1661370300000|2022-08-24 19:45:00|48.86|46.46|48.63|46.23|49.18|46.78|48.47|46.07|0
1661370600000|2022-08-24 19:50:00|48.69|46.29|48.82|46.42|48.95|46.55|48.56|46.16|0
1661370900000|2022-08-24 19:55:00|48.88|46.48|49.17|46.77|49.36|46.96|48.78|46.38|0
1661371200000|2022-08-24 20:00:00|49.04|46.64|48.71|46.31|49.23|46.83|48.71|46.31|0
1661371500000|2022-08-24 20:05:00|48.81|46.41|48.74|46.34|48.91|46.51|48.74|46.34|0
1661371800000|2022-08-24 20:10:00|48.78|46.38|48.65|46.25|48.84|46.44|48.61|46.21|0
1661372100000|2022-08-24 20:15:00|48.84|46.04|48.75|45.95|48.84|46.04|48.72|45.92|0
1661372400000|2022-08-24 20:20:00|48.91|46.11|48.78|45.98|49.23|46.43|48.6|45.8|0
1661372700000|2022-08-24 20:25:00|48.81|46.01|48.74|45.94|48.84|46.04|48.71|45.91|0
1661373000000|2022-08-24 20:30:00|48.71|45.91|48.77|45.97|48.77|45.97|48.65|45.85|0
1661373300000|2022-08-24 20:35:00|48.84|46.04|48.83|46.03|48.9|46.1|48.77|45.97|0
1661373600000|2022-08-24 20:40:00|48.8|46|48.54|45.74|48.8|46|48.51|45.71|0
1661373900000|2022-08-24 20:45:00|48.51|45.71|48.51|45.71|48.51|45.71|48.46|45.66|0
1661374200000|2022-08-24 20:50:00|48.48|45.68|48.44|45.64|48.54|45.74|48.38|45.58|0
1661374500000|2022-08-24 20:55:00|48.46|45.66|48.44|45.64|48.46|45.66|48.43|45.63|0
1661374800000|2022-08-24 21:00:00|48.45|45.65|48.57|45.77|48.58|45.78|48.44|45.64|0
1661375100000|2022-08-24 21:05:00|48.63|45.83|48.55|45.75|48.63|45.83|48.53|45.73|0
1661375400000|2022-08-24 21:10:00|48.57|45.77|48.58|45.78|48.6|45.8|48.56|45.76|0
1661375700000|2022-08-24 21:15:00|48.59|45.79|48.59|45.79|48.6|45.8|48.57|45.77|0
1661376000000|2022-08-24 21:20:00|48.6|45.8|48.59|45.79|48.6|45.8|48.59|45.79|0
1661376300000|2022-08-24 21:25:00|48.6|45.8|48.56|45.76|48.64|45.84|48.56|45.76|0
1661376600000|2022-08-24 21:30:00|48.57|45.77|48.55|45.75|48.57|45.77|48.54|45.74|0
1661376900000|2022-08-24 21:35:00|48.6|45.8|48.57|45.77|48.6|45.8|48.57|45.77|0
1661377200000|2022-08-24 21:40:00|48.56|45.76|48.55|45.75|48.56|45.76|48.55|45.75|0
1661377500000|2022-08-24 21:45:00|48.58|45.78|48.56|45.76|48.58|45.78|48.56|45.76|0
1661377800000|2022-08-24 21:50:00|48.55|45.75|48.55|45.75|48.55|45.75|48.54|45.74|0
1661378100000|2022-08-24 21:55:00|48.54|45.74|48.55|45.75|48.57|45.77|48.49|45.69|0
1661378400000|2022-08-24 22:00:00|48.59|45.79|48.41|45.61|48.61|45.81|48.41|45.61|0
1661378700000|2022-08-24 22:05:00|48.45|45.65|48.28|45.48|48.48|45.68|48.28|45.48|0
1661379000000|2022-08-24 22:10:00|48.35|45.55|48.41|45.61|48.44|45.64|48.31|45.51|0
1661379300000|2022-08-24 22:15:00|48.44|45.64|48.5|45.7|48.5|45.7|48.44|45.64|0
1661379600000|2022-08-24 22:20:00|48.53|45.73|48.56|45.76|48.6|45.8|48.5|45.7|0
1661379900000|2022-08-24 22:25:00|48.6|45.8|48.43|45.63|48.6|45.8|48.4|45.6|0
1661380200000|2022-08-24 22:30:00|48.5|45.7|48.53|45.73|48.56|45.76|48.48|45.68|0
1661380500000|2022-08-24 22:35:00|48.56|45.76|48.53|45.73|48.62|45.82|48.53|45.73|0
1661380800000|2022-08-24 22:40:00|48.56|45.76|48.6|45.8|48.62|45.82|48.49|45.69|0
1661381100000|2022-08-24 22:45:00|48.62|45.82|48.65|45.85|48.68|45.88|48.59|45.79|0
1661381400000|2022-08-24 22:50:00|48.62|45.82|48.68|45.88|48.71|45.91|48.62|45.82|0
1661381700000|2022-08-24 22:55:00|48.65|45.85|48.58|45.78|48.68|45.88|48.58|45.78|0
1661382000000|2022-08-24 23:00:00|48.55|45.75|48.45|45.65|48.61|45.81|48.42|45.62|0
1661382300000|2022-08-24 23:05:00|48.48|45.68|48.67|45.87|48.67|45.87|48.48|45.68|0
1661382600000|2022-08-24 23:10:00|48.64|45.84|48.67|45.87|48.7|45.9|48.61|45.81|0
1661382900000|2022-08-24 23:15:00|48.64|45.84|48.67|45.87|48.67|45.87|48.64|45.84|0
1661383200000|2022-08-24 23:20:00|48.65|45.85|48.6|45.8|48.67|45.87|48.51|45.71|0
1661383500000|2022-08-24 23:25:00|48.63|45.83|48.57|45.77|48.63|45.83|48.57|45.77|0
1661383800000|2022-08-24 23:30:00|48.6|45.8|48.76|45.96|48.79|45.99|48.6|45.8|0
1661384100000|2022-08-24 23:35:00|48.79|45.99|48.75|45.95|48.79|45.99|48.72|45.92|0
1661384400000|2022-08-24 23:40:00|48.74|45.94|48.75|45.95|48.75|45.95|48.72|45.92|0
1661384700000|2022-08-24 23:45:00|48.72|45.92|49.01|46.21|49.04|46.24|48.72|45.92|0
1661385000000|2022-08-24 23:50:00|48.98|46.18|48.97|46.17|49.01|46.21|48.94|46.14|0
1661385300000|2022-08-24 23:55:00|49.01|46.21|48.91|46.11|49.04|46.24|48.87|46.07|0
1661385600000|2022-08-25 00:00:00|48.87|46.07|49.07|46.27|49.2|46.4|48.78|45.98|0
1661385900000|2022-08-25 00:05:00|49.05|46.25|48.81|46.01|49.06|46.26|48.74|45.94|0
1661386200000|2022-08-25 00:10:00|48.84|46.04|48.8|46|48.9|46.1|48.77|45.97|0
1661386500000|2022-08-25 00:15:00|48.77|45.97|48.8|46|48.84|46.04|48.71|45.91|0
1661386800000|2022-08-25 00:20:00|48.77|45.97|48.74|45.94|48.83|46.03|48.7|45.9|0
1661387100000|2022-08-25 00:25:00|48.72|45.92|48.7|45.9|48.8|46|48.7|45.9|0
1661387400000|2022-08-25 00:30:00|48.73|45.93|48.25|45.45|48.73|45.93|48.22|45.42|0
1661387700000|2022-08-25 00:35:00|48.28|45.48|47.97|45.17|48.41|45.61|47.9|45.1|0
1661388000000|2022-08-25 00:40:00|47.93|45.13|47.99|45.19|48.06|45.26|47.9|45.1|0
1661388300000|2022-08-25 00:45:00|47.96|45.16|47.93|45.13|48.03|45.23|47.77|44.97|0
1661388600000|2022-08-25 00:50:00|47.96|45.16|47.82|45.02|47.96|45.16|47.77|44.97|0
1661388900000|2022-08-25 00:55:00|47.8|45|47.86|45.06|47.96|45.16|47.77|44.97|0
1661389200000|2022-08-25 01:00:00|47.89|45.09|47.89|45.09|47.89|45.09|47.8|45|0
1661389500000|2022-08-25 01:05:00|47.86|45.06|47.95|45.15|47.98|45.18|47.86|45.06|0
1661389800000|2022-08-25 01:10:00|47.98|45.18|47.98|45.18|47.98|45.18|47.83|45.03|0
1661390100000|2022-08-25 01:15:00|47.95|45.15|47.7|44.9|47.98|45.18|47.67|44.87|0
1661390400000|2022-08-25 01:20:00|47.73|44.93|47.95|45.15|47.95|45.15|47.7|44.9|0
1661390700000|2022-08-25 01:25:00|47.91|45.11|47.88|45.08|47.91|45.11|47.79|44.99|0
1661391000000|2022-08-25 01:30:00|47.85|45.05|47.72|44.92|47.85|45.05|47.72|44.92|0
1661391300000|2022-08-25 01:35:00|47.69|44.89|47.5|44.7|47.69|44.89|47.44|44.64|0
1661391600000|2022-08-25 01:40:00|47.47|44.67|47.59|44.79|47.59|44.79|47.47|44.67|0
1661391900000|2022-08-25 01:45:00|47.62|44.82|47.5|44.7|47.68|44.88|47.46|44.66|0
1661392200000|2022-08-25 01:50:00|47.49|44.69|47.52|44.72|47.56|44.76|47.37|44.57|0
1661392500000|2022-08-25 01:55:00|47.56|44.76|47.65|44.85|47.65|44.85|47.52|44.72|0
1661392800000|2022-08-25 02:00:00|47.62|44.82|47.77|44.97|47.8|45|47.57|44.77|0
1661393100000|2022-08-25 02:05:00|47.74|44.94|47.67|44.87|47.77|44.97|47.64|44.84|0
1661393400000|2022-08-25 02:10:00|47.71|44.91|47.83|45.03|47.83|45.03|47.64|44.84|0
1661393700000|2022-08-25 02:15:00|47.86|45.06|47.76|44.96|47.86|45.06|47.67|44.87|0
1661394000000|2022-08-25 02:20:00|47.8|45|47.54|44.74|47.8|45|47.51|44.71|0
1661394300000|2022-08-25 02:25:00|47.51|44.71|47.48|44.68|47.57|44.77|47.48|44.68|0
1661394600000|2022-08-25 02:30:00|47.45|44.65|47.38|44.58|47.57|44.77|47.38|44.58|0
1661394900000|2022-08-25 02:35:00|47.4|44.6|47.54|44.74|47.54|44.74|47.38|44.58|0
1661395200000|2022-08-25 02:40:00|47.5|44.7|47.53|44.73|47.57|44.77|47.47|44.67|0
1661395500000|2022-08-25 02:45:00|47.56|44.76|47.63|44.83|47.63|44.83|47.53|44.73|0
1661395800000|2022-08-25 02:50:00|47.59|44.79|47.62|44.82|47.69|44.89|47.59|44.79|0
1661396100000|2022-08-25 02:55:00|47.59|44.79|47.62|44.82|47.62|44.82|47.59|44.79|0
1661396400000|2022-08-25 03:00:00|47.59|44.79|47.59|44.79|47.68|44.88|47.56|44.76|0
1661396700000|2022-08-25 03:05:00|47.62|44.82|47.52|44.72|47.68|44.88|47.52|44.72|0
1661397000000|2022-08-25 03:10:00|47.49|44.69|47.46|44.66|47.55|44.75|47.46|44.66|0
1661397300000|2022-08-25 03:15:00|47.44|44.64|47.49|44.69|47.52|44.72|47.39|44.59|0
1661397600000|2022-08-25 03:20:00|47.46|44.66|47.61|44.81|47.61|44.81|47.42|44.62|0
1661397900000|2022-08-25 03:25:00|47.58|44.78|47.51|44.71|47.58|44.78|47.42|44.62|0
1661398200000|2022-08-25 03:30:00|47.55|44.75|47.73|44.93|47.73|44.93|47.48|44.68|0
1661398500000|2022-08-25 03:35:00|47.76|44.96|47.76|44.96|47.83|45.03|47.7|44.9|0
1661398800000|2022-08-25 03:40:00|47.79|44.99|47.79|44.99|47.85|45.05|47.73|44.93|0
1661399100000|2022-08-25 03:45:00|47.76|44.96|47.82|45.02|47.85|45.05|47.7|44.9|0
1661399400000|2022-08-25 03:50:00|47.79|44.99|47.72|44.92|47.85|45.05|47.72|44.92|0
1661399700000|2022-08-25 03:55:00|47.75|44.95|47.75|44.95|47.82|45.02|47.72|44.92|0
1661400000000|2022-08-25 04:00:00|47.72|44.92|47.7|44.9|47.85|45.05|47.7|44.9|0
1661400300000|2022-08-25 04:05:00|47.72|44.92|47.65|44.85|47.72|44.92|47.62|44.82|0
1661400600000|2022-08-25 04:10:00|47.67|44.87|47.56|44.76|47.67|44.87|47.53|44.73|0
1661400900000|2022-08-25 04:15:00|47.53|44.73|47.65|44.85|47.71|44.91|47.53|44.73|0
1661401200000|2022-08-25 04:20:00|47.67|44.87|47.62|44.82|47.68|44.88|47.59|44.79|0
1661401500000|2022-08-25 04:25:00|47.58|44.78|47.52|44.72|47.62|44.82|47.52|44.72|0
1661401800000|2022-08-25 04:30:00|47.49|44.69|47.11|44.31|47.49|44.69|47.11|44.31|0
1661402100000|2022-08-25 04:35:00|47.14|44.34|47.2|44.4|47.2|44.4|47.11|44.31|0
1661402400000|2022-08-25 04:40:00|47.17|44.37|47.23|44.43|47.23|44.43|47.17|44.37|0
1661402700000|2022-08-25 04:45:00|47.2|44.4|47.17|44.37|47.2|44.4|47.14|44.34|0
1661403000000|2022-08-25 04:50:00|47.15|44.35|46.95|44.15|47.17|44.37|46.92|44.12|0
1661403300000|2022-08-25 04:55:00|46.93|44.13|47.01|44.21|47.03|44.23|46.9|44.1|0
1661403600000|2022-08-25 05:00:00|46.95|44.15|46.76|43.96|46.95|44.15|46.61|43.81|0
1661403900000|2022-08-25 05:05:00|46.71|43.91|46.76|43.96|46.79|43.99|46.57|43.77|0
1661404200000|2022-08-25 05:10:00|46.79|43.99|46.85|44.05|46.88|44.08|46.75|43.95|0
1661404500000|2022-08-25 05:15:00|46.88|44.08|46.91|44.11|46.91|44.11|46.72|43.92|0
1661404800000|2022-08-25 05:20:00|46.88|44.08|47.09|44.29|47.09|44.29|46.84|44.04|0
1661405100000|2022-08-25 05:25:00|47.06|44.26|47.03|44.23|47.12|44.32|46.93|44.13|0
1661405400000|2022-08-25 05:30:00|46.99|44.19|47.09|44.29|47.12|44.32|46.99|44.19|0
1661405700000|2022-08-25 05:35:00|47.12|44.32|47.18|44.38|47.21|44.41|47.12|44.32|0
1661406000000|2022-08-25 05:40:00|47.21|44.41|47.17|44.37|47.21|44.41|47.14|44.34|0
1661406300000|2022-08-25 05:45:00|47.19|44.39|47.14|44.34|47.21|44.41|47.05|44.25|0
1661406600000|2022-08-25 05:50:00|47.16|44.36|47.2|44.4|47.2|44.4|47.08|44.28|0
1661406900000|2022-08-25 05:55:00|47.17|44.37|47.11|44.31|47.2|44.4|47.11|44.31|0
1661407200000|2022-08-25 06:00:00|47.14|44.34|47.01|44.21|47.2|44.4|46.98|44.18|0
1661407500000|2022-08-25 06:05:00|46.98|44.18|47.07|44.27|47.2|44.4|46.98|44.18|0
1661407800000|2022-08-25 06:10:00|47.04|44.24|46.79|43.99|47.04|44.24|46.7|43.9|0
1661408100000|2022-08-25 06:15:00|46.76|43.96|44.17|41.37|46.79|43.99|43.82|41.02|0
1661408400000|2022-08-25 06:20:00|44.2|41.4|45.05|42.25|45.08|42.28|44.2|41.4|0
1661408700000|2022-08-25 06:25:00|45|42.2|44.81|42.01|45.05|42.25|44.68|41.88|0
1661409000000|2022-08-25 06:30:00|44.76|41.96|44.28|41.48|44.9|42.1|44.25|41.45|0
1661409300000|2022-08-25 06:35:00|44.25|41.45|44.41|41.61|44.6|41.8|44.25|41.45|0
1661409600000|2022-08-25 06:40:00|44.43|41.63|44.12|41.32|44.51|41.71|44.12|41.32|0
1661409900000|2022-08-25 06:45:00|44.1|41.3|44.13|41.33|44.16|41.36|43.69|40.89|0
1661410200000|2022-08-25 06:50:00|44.16|41.36|44.1|41.3|44.45|41.65|44.07|41.27|0
1661410500000|2022-08-25 06:55:00|44.13|41.33|44.27|41.47|44.33|41.53|44.13|41.33|0
1661410800000|2022-08-25 07:00:00|44.33|41.53|44.8|42|46.35|43.55|44.21|41.41|0
1661411100000|2022-08-25 07:05:00|44.57|42.17|44.7|42.3|44.81|42.41|44.54|42.14|0
1661411400000|2022-08-25 07:10:00|44.72|42.32|44.89|42.49|45.04|42.64|44.69|42.29|0
1661411700000|2022-08-25 07:15:00|44.92|42.52|44.48|42.08|44.95|42.55|44.45|42.05|0
1661412000000|2022-08-25 07:20:00|44.42|42.02|44.62|42.22|44.8|42.4|44.39|41.99|0
1661412300000|2022-08-25 07:25:00|44.59|42.19|44.56|42.16|44.86|42.46|44.53|42.13|0
1661412600000|2022-08-25 07:30:00|44.62|42.22|44.95|42.55|45.05|42.65|44.59|42.19|0
1661412900000|2022-08-25 07:35:00|44.97|42.57|44.91|42.51|45|42.6|44.8|42.4|0
1661413200000|2022-08-25 07:40:00|44.9|42.5|44.78|42.38|45|42.6|44.7|42.3|0
1661413500000|2022-08-25 07:45:00|44.79|42.39|44.85|42.45|44.89|42.49|44.67|42.27|0
1661413800000|2022-08-25 07:50:00|44.82|42.42|44.09|41.69|44.82|42.42|43.75|41.35|0
1661414100000|2022-08-25 07:55:00|44.12|41.72|43.85|41.45|44.12|41.72|43.82|41.42|0
1661414400000|2022-08-25 08:00:00|43.82|41.42|44.14|41.74|44.14|41.74|43.65|41.25|0
1661414700000|2022-08-25 08:05:00|44.17|41.77|44.35|41.95|44.35|41.95|43.97|41.57|0
1661415000000|2022-08-25 08:10:00|44.33|41.93|44.49|42.09|44.49|42.09|44.26|41.86|0
1661415300000|2022-08-25 08:15:00|44.55|42.15|44.58|42.18|44.76|42.36|44.49|42.09|0
1661415600000|2022-08-25 08:20:00|44.6|42.2|44.62|42.22|44.64|42.24|44.4|42|0
1661415900000|2022-08-25 08:25:00|44.58|42.18|44.72|42.32|44.75|42.35|44.58|42.18|0
1661416200000|2022-08-25 08:30:00|44.75|42.35|44.37|41.97|44.75|42.35|44.37|41.97|0
1661416500000|2022-08-25 08:35:00|44.38|41.98|44.34|41.94|44.45|42.05|44.31|41.91|0
1661416800000|2022-08-25 08:40:00|44.35|41.95|44.16|41.76|44.36|41.96|44.16|41.76|0
1661417100000|2022-08-25 08:45:00|44.21|41.81|44.3|41.9|44.33|41.93|44.16|41.76|0
1661417400000|2022-08-25 08:50:00|44.33|41.93|44.51|42.11|44.51|42.11|44.3|41.9|0
1661417700000|2022-08-25 08:55:00|44.49|42.09|44.47|42.07|44.54|42.14|44.42|42.02|0
1661418000000|2022-08-25 09:00:00|44.5|42.1|44.74|42.34|44.74|42.34|44.33|41.93|0
1661418300000|2022-08-25 09:05:00|44.71|42.31|45.2|42.8|45.2|42.8|44.53|42.13|0
1661418600000|2022-08-25 09:10:00|45.23|42.83|45.29|42.89|45.32|42.92|45.23|42.83|0
1661418900000|2022-08-25 09:15:00|45.26|42.86|45.74|43.34|45.77|43.37|45.23|42.83|0
1661419200000|2022-08-25 09:20:00|45.71|43.31|45.89|43.49|45.92|43.52|45.68|43.28|0
1661419500000|2022-08-25 09:25:00|45.86|43.46|46.28|43.88|46.35|43.95|45.86|43.46|0
1661419800000|2022-08-25 09:30:00|46.32|43.92|46.34|43.94|46.68|44.28|46.19|43.79|0
1661420100000|2022-08-25 09:35:00|46.37|43.97|46.53|44.13|46.68|44.28|46.28|43.88|0
1661420400000|2022-08-25 09:40:00|46.56|44.16|46.66|44.26|46.83|44.43|46.51|44.11|0
1661420700000|2022-08-25 09:45:00|46.65|44.25|47|44.6|47.11|44.71|46.62|44.22|0
1661421000000|2022-08-25 09:50:00|47.02|44.62|46.64|44.24|47.02|44.62|46.64|44.24|0
1661421300000|2022-08-25 09:55:00|46.69|44.29|46.86|44.46|46.95|44.55|46.58|44.18|0
1661421600000|2022-08-25 10:00:00|46.92|44.52|46.89|44.49|47.07|44.67|45.81|43.41|0
1661421900000|2022-08-25 10:05:00|46.92|44.52|46.91|44.51|46.98|44.58|46.79|44.39|0
1661422200000|2022-08-25 10:10:00|46.9|44.5|46.63|44.23|47.01|44.61|46.63|44.23|0
1661422500000|2022-08-25 10:15:00|46.65|44.25|47.36|44.96|47.36|44.96|46.6|44.2|0
1661422800000|2022-08-25 10:20:00|47.32|44.92|46.95|44.55|47.36|44.96|46.95|44.55|0
1661423100000|2022-08-25 10:25:00|46.98|44.58|46.86|44.46|47.01|44.61|46.82|44.42|0
1661423400000|2022-08-25 10:30:00|46.84|44.44|46.76|44.36|46.98|44.58|46.7|44.3|0
1661423700000|2022-08-25 10:35:00|46.79|44.39|47.01|44.61|47.1|44.7|46.76|44.36|0
1661424000000|2022-08-25 10:40:00|47.04|44.64|46.76|44.36|47.1|44.7|46.76|44.36|0
1661424300000|2022-08-25 10:45:00|46.79|44.39|46.82|44.42|46.97|44.57|46.69|44.29|0
1661424600000|2022-08-25 10:50:00|46.78|44.38|46.84|44.44|46.91|44.51|46.74|44.34|0
1661424900000|2022-08-25 10:55:00|46.88|44.48|46.9|44.5|46.9|44.5|46.69|44.29|0
1661425200000|2022-08-25 11:00:00|46.86|44.46|46.84|44.44|47.12|44.72|46.81|44.41|0
1661425500000|2022-08-25 11:05:00|46.9|44.5|46.79|44.39|46.93|44.53|46.78|44.38|0
1661425800000|2022-08-25 11:10:00|46.81|44.41|46.16|43.76|46.81|44.41|46.13|43.73|0
1661426100000|2022-08-25 11:15:00|46.13|43.73|46.29|43.89|46.71|44.31|46.04|43.64|0
1661426400000|2022-08-25 11:20:00|46.26|43.86|46.35|43.95|46.54|44.14|46.17|43.77|0
1661426700000|2022-08-25 11:25:00|46.38|43.98|46.23|43.83|46.38|43.98|46.23|43.83|0
1661427000000|2022-08-25 11:30:00|46.24|43.84|46.62|44.22|46.66|44.26|46.24|43.84|0
1661427300000|2022-08-25 11:35:00|46.65|44.25|46.55|44.15|46.81|44.41|46.5|44.1|0
1661427600000|2022-08-25 11:40:00|46.56|44.16|46.87|44.47|46.9|44.5|46.47|44.07|0
1661427900000|2022-08-25 11:45:00|46.9|44.5|46.74|44.34|46.99|44.59|46.71|44.31|0
1661428200000|2022-08-25 11:50:00|46.77|44.37|46.78|44.38|46.92|44.52|46.74|44.34|0
1661428500000|2022-08-25 11:55:00|46.8|44.4|46.64|44.24|46.89|44.49|46.61|44.21|0
1661428800000|2022-08-25 12:00:00|46.67|44.27|46.38|43.98|46.67|44.27|46.3|43.9|0
1661429100000|2022-08-25 12:05:00|46.4|44|46.49|44.09|46.64|44.24|46.37|43.97|0
1661429400000|2022-08-25 12:10:00|46.46|44.06|46.67|44.27|46.73|44.33|46.41|44.01|0
1661429700000|2022-08-25 12:15:00|46.7|44.3|46.94|44.54|46.97|44.57|46.67|44.27|0
1661430000000|2022-08-25 12:20:00|46.97|44.57|47|44.6|47.22|44.82|46.91|44.51|0
1661430300000|2022-08-25 12:25:00|47.03|44.63|46.88|44.48|47.19|44.79|46.88|44.48|0
1661430600000|2022-08-25 12:30:00|46.83|44.43|47.12|44.72|47.68|45.28|46.83|44.43|0
1661430900000|2022-08-25 12:35:00|47.15|44.75|47.43|45.03|47.56|45.16|47.06|44.66|0
1661431200000|2022-08-25 12:40:00|47.4|45|47.8|45.4|47.96|45.56|47.34|44.94|0
1661431500000|2022-08-25 12:45:00|47.77|45.37|47.93|45.53|48.02|45.62|47.65|45.25|0
1661431800000|2022-08-25 12:50:00|47.99|45.59|47.72|45.32|48.12|45.72|47.61|45.21|0
1661432100000|2022-08-25 12:55:00|47.77|45.37|47.45|45.05|47.83|45.43|47.45|45.05|0
1661432400000|2022-08-25 13:00:00|47.48|45.08|47.58|45.18|47.58|45.18|47.36|44.96|0
1661432700000|2022-08-25 13:05:00|47.54|45.14|47.7|45.3|47.83|45.43|47.54|45.14|0
1661433000000|2022-08-25 13:10:00|47.76|45.36|47.48|45.08|47.89|45.49|47.42|45.02|0
1661433300000|2022-08-25 13:15:00|47.45|45.05|47.51|45.11|47.51|45.11|47.32|44.92|0
1661433600000|2022-08-25 13:20:00|47.48|45.08|47.47|45.07|47.57|45.17|47.29|44.89|0
1661433900000|2022-08-25 13:25:00|47.44|45.04|47.82|45.42|47.85|45.45|47.44|45.04|0
1661434200000|2022-08-25 13:30:00|47.69|45.29|48.92|46.52|48.99|46.59|47.63|45.23|0
1661434500000|2022-08-25 13:35:00|48.99|46.59|48.51|46.11|49.09|46.69|48.38|45.98|0
1661434800000|2022-08-25 13:40:00|48.44|46.04|48.57|46.17|48.86|46.46|48.19|45.79|0
1661435100000|2022-08-25 13:45:00|48.54|46.14|47.85|45.45|48.71|46.31|47.06|44.66|0
1661435400000|2022-08-25 13:50:00|47.79|45.39|46.69|44.29|48.07|45.67|46.57|44.17|0
1661435700000|2022-08-25 13:55:00|46.66|44.26|45.8|43.4|46.66|44.26|45.71|43.31|0
1661436000000|2022-08-25 14:00:00|45.62|43.22|45.5|43.1|45.62|43.22|45.2|42.8|0
1661436300000|2022-08-25 14:05:00|45.44|43.04|45.8|43.4|45.92|43.52|45.35|42.95|0
1661436600000|2022-08-25 14:10:00|45.77|43.37|45.62|43.22|46.19|43.79|45.59|43.19|0
1661436900000|2022-08-25 14:15:00|45.55|43.15|46.54|44.14|46.57|44.17|45.25|42.85|0
1661437200000|2022-08-25 14:20:00|46.63|44.23|44.17|41.77|46.66|44.26|44.17|41.77|0
1661437500000|2022-08-25 14:25:00|44.14|41.74|44.17|41.77|44.46|42.06|43.9|41.5|0
1661437800000|2022-08-25 14:30:00|44.08|41.68|43.06|40.66|44.47|42.07|42.91|40.51|0
1661438100000|2022-08-25 14:35:00|43.11|40.71|43.25|40.85|43.34|40.94|42.77|40.37|0
1661438400000|2022-08-25 14:40:00|43.28|40.88|43.34|40.94|43.4|41|43.08|40.68|0
1661438700000|2022-08-25 14:45:00|43.31|40.91|43.3|40.9|43.42|41.02|43.07|40.67|0
1661439000000|2022-08-25 14:50:00|43.19|40.79|43.86|41.46|43.89|41.49|43.19|40.79|0
1661439300000|2022-08-25 14:55:00|43.89|41.49|43.72|41.32|44.03|41.63|43.51|41.11|0
1661439600000|2022-08-25 15:00:00|43.66|41.26|44.19|41.79|44.31|41.91|43.66|41.26|0
1661439900000|2022-08-25 15:05:00|44.22|41.82|44.39|41.99|44.52|42.12|44.19|41.79|0
1661440200000|2022-08-25 15:10:00|44.37|41.97|44.87|42.47|44.93|42.53|44.19|41.79|0
1661440500000|2022-08-25 15:15:00|44.84|42.44|45.46|43.06|45.71|43.31|44.5|42.1|0
1661440800000|2022-08-25 15:20:00|45.34|42.94|46.2|43.8|46.26|43.86|45.28|42.88|0
1661441100000|2022-08-25 15:25:00|46.26|43.86|45.49|43.09|46.26|43.86|45.37|42.97|0
1661441400000|2022-08-25 15:30:00|45.4|43|45.49|43.09|45.64|43.24|45.12|42.72|0
1661441700000|2022-08-25 15:35:00|45.46|43.06|45.47|43.07|45.56|43.16|45.09|42.69|0
1661442000000|2022-08-25 15:40:00|45.5|43.1|45.22|42.82|45.68|43.28|45.16|42.76|0
1661442300000|2022-08-25 15:45:00|45.16|42.76|45.31|42.91|45.56|43.16|45.13|42.73|0
1661442600000|2022-08-25 15:50:00|45.34|42.94|45.55|43.15|45.65|43.25|45.22|42.82|0
1661442900000|2022-08-25 15:55:00|45.58|43.18|45.22|42.82|45.95|43.55|45.16|42.76|0
1661443200000|2022-08-25 16:00:00|45.28|42.88|45.43|43.03|45.58|43.18|45.16|42.76|0
1661443500000|2022-08-25 16:05:00|45.4|43|45.7|43.3|45.7|43.3|45.18|42.78|0
1661443800000|2022-08-25 16:10:00|45.67|43.27|46.19|43.79|46.4|44|45.45|43.05|0
1661444100000|2022-08-25 16:15:00|46.22|43.82|45.92|43.52|46.43|44.03|45.75|43.35|0
1661444400000|2022-08-25 16:20:00|45.96|43.56|46.05|43.65|46.14|43.74|45.83|43.43|0
1661444700000|2022-08-25 16:25:00|46.01|43.61|45.55|43.15|46.05|43.65|45.46|43.06|0
1661445000000|2022-08-25 16:30:00|45.52|43.12|45.61|43.21|45.86|43.46|45.46|43.06|0
1661445300000|2022-08-25 16:35:00|45.64|43.24|45.58|43.18|45.7|43.3|45.46|43.06|0
1661445600000|2022-08-25 16:40:00|45.55|43.15|45.85|43.45|46.16|43.76|45.55|43.15|0
1661445900000|2022-08-25 16:45:00|45.91|43.51|46.53|44.13|46.75|44.35|45.82|43.42|0
1661446200000|2022-08-25 16:50:00|46.44|44.04|46.27|43.87|46.44|44.04|44.79|42.39|0
1661446500000|2022-08-25 16:55:00|46.2|43.8|46.08|43.68|46.42|44.02|46.08|43.68|0
1661446800000|2022-08-25 17:00:00|46.11|43.71|46.02|43.62|46.29|43.89|45.77|43.37|0
1661447100000|2022-08-25 17:05:00|46.05|43.65|46.32|43.92|46.41|44.01|45.68|43.28|0
1661447400000|2022-08-25 17:10:00|46.29|43.89|46.04|43.64|46.48|44.08|46.04|43.64|0
1661447700000|2022-08-25 17:15:00|46.07|43.67|45.03|42.63|46.2|43.8|45.03|42.63|0
1661448000000|2022-08-25 17:20:00|45.06|42.66|44.79|42.39|45.12|42.72|44.61|42.21|0
1661448300000|2022-08-25 17:25:00|44.76|42.36|44.7|42.3|44.91|42.51|44.58|42.18|0
1661448600000|2022-08-25 17:30:00|44.67|42.27|44.37|41.97|44.79|42.39|44.37|41.97|0
1661448900000|2022-08-25 17:35:00|44.34|41.94|44.18|41.78|44.42|42.02|44.1|41.7|0
1661449200000|2022-08-25 17:40:00|44.15|41.75|43.98|41.58|44.24|41.84|43.95|41.55|0
1661449500000|2022-08-25 17:45:00|43.97|41.57|43.88|41.48|44.06|41.66|43.71|41.31|0
1661449800000|2022-08-25 17:50:00|43.91|41.51|43.85|41.45|44.03|41.63|43.85|41.45|0
1661450100000|2022-08-25 17:55:00|43.82|41.42|43.94|41.54|44.09|41.69|43.82|41.42|0
1661450400000|2022-08-25 18:00:00|43.91|41.51|44.35|41.95|44.41|42.01|43.88|41.48|0
1661450700000|2022-08-25 18:05:00|44.37|41.97|44.2|41.8|44.56|42.16|44.17|41.77|0
1661451000000|2022-08-25 18:10:00|44.23|41.83|43.9|41.5|44.38|41.98|43.82|41.42|0
1661451300000|2022-08-25 18:15:00|43.93|41.53|44.02|41.62|44.11|41.71|43.81|41.41|0
1661451600000|2022-08-25 18:20:00|43.96|41.56|43.9|41.5|44.11|41.71|43.81|41.41|0
1661451900000|2022-08-25 18:25:00|43.93|41.53|43.72|41.32|43.93|41.53|43.66|41.26|0
1661452200000|2022-08-25 18:30:00|43.69|41.29|43.87|41.47|43.95|41.55|43.63|41.23|0
1661452500000|2022-08-25 18:35:00|43.84|41.44|44.22|41.82|44.22|41.82|43.84|41.44|0
1661452800000|2022-08-25 18:40:00|44.25|41.85|44.4|42|44.59|42.19|44.25|41.85|0
1661453100000|2022-08-25 18:45:00|44.37|41.97|44.36|41.96|44.6|42.2|44.34|41.94|0
1661453400000|2022-08-25 18:50:00|44.39|41.99|44.02|41.62|44.72|42.32|43.99|41.59|0
1661453700000|2022-08-25 18:55:00|44.05|41.65|43.57|41.17|44.05|41.65|43.57|41.17|0
1661454000000|2022-08-25 19:00:00|43.6|41.2|43.33|40.93|43.72|41.32|43.33|40.93|0
1661454300000|2022-08-25 19:05:00|43.31|40.91|43.63|41.23|43.74|41.34|43.28|40.88|0
1661454600000|2022-08-25 19:10:00|43.66|41.26|43.42|41.02|43.77|41.37|43.42|41.02|0
1661454900000|2022-08-25 19:15:00|43.39|40.99|43.12|40.72|43.59|41.19|43.12|40.72|0
1661455200000|2022-08-25 19:20:00|43.09|40.69|42.83|40.43|43.12|40.72|42.8|40.4|0
1661455500000|2022-08-25 19:25:00|42.8|40.4|42.63|40.23|42.89|40.49|42.57|40.17|0
1661455800000|2022-08-25 19:30:00|42.66|40.26|42.88|40.48|43.12|40.72|42.63|40.23|0
1661456100000|2022-08-25 19:35:00|42.86|40.46|43.12|40.72|43.66|41.26|42.45|40.05|0
1661456400000|2022-08-25 19:40:00|43.09|40.69|42.23|39.83|43.15|40.75|42.23|39.83|0
1661456700000|2022-08-25 19:45:00|42.28|39.88|41.97|39.57|42.37|39.97|41.89|39.49|0
1661457000000|2022-08-25 19:50:00|41.91|39.51|41.85|39.45|42.31|39.91|41.77|39.37|0
1661457300000|2022-08-25 19:55:00|41.88|39.48|41.12|38.72|41.94|39.54|40.96|38.56|0
1661457600000|2022-08-25 20:00:00|40.99|38.59|41.49|39.09|41.49|39.09|40.99|38.59|0
1661457900000|2022-08-25 20:05:00|41.46|39.06|41.62|39.22|41.65|39.25|41.37|38.97|0
1661458200000|2022-08-25 20:10:00|41.65|39.25|41.85|39.45|41.85|39.45|41.65|39.25|0
1661458500000|2022-08-25 20:15:00|41.91|39.11|41.88|39.08|41.95|39.15|41.79|38.99|0
1661458800000|2022-08-25 20:20:00|41.85|39.05|41.87|39.07|41.9|39.1|41.82|39.02|0
1661459100000|2022-08-25 20:25:00|41.85|39.05|41.76|38.96|41.87|39.07|41.76|38.96|0
1661459400000|2022-08-25 20:30:00|41.77|38.97|41.8|39|41.87|39.07|41.77|38.97|0
1661459700000|2022-08-25 20:35:00|41.79|38.99|41.81|39.01|41.81|39.01|41.73|38.93|0
1661460000000|2022-08-25 20:40:00|41.84|39.04|41.87|39.07|41.87|39.07|41.78|38.98|0
1661460300000|2022-08-25 20:45:00|41.86|39.06|41.92|39.12|41.92|39.12|41.84|39.04|0
1661460600000|2022-08-25 20:50:00|41.95|39.15|41.9|39.1|41.95|39.15|41.9|39.1|0
1661460900000|2022-08-25 20:55:00|41.92|39.12|41.9|39.1|42|39.2|41.86|39.06|0
1661461200000|2022-08-25 21:00:00|41.92|39.12|41.85|39.05|41.92|39.12|41.85|39.05|0
1661461500000|2022-08-25 21:05:00|41.86|39.06|41.78|38.98|41.9|39.1|41.74|38.94|0
1661461800000|2022-08-25 21:10:00|41.76|38.96|41.75|38.95|41.8|39|41.73|38.93|0
1661462100000|2022-08-25 21:15:00|41.74|38.94|41.65|38.85|41.74|38.94|41.62|38.82|0
1661462400000|2022-08-25 21:20:00|41.62|38.82|41.64|38.84|41.65|38.85|41.6|38.8|0
1661462700000|2022-08-25 21:25:00|41.65|38.85|41.68|38.88|41.75|38.95|41.65|38.85|0
1661463000000|2022-08-25 21:30:00|41.69|38.89|41.71|38.91|41.71|38.91|41.66|38.86|0
1661463300000|2022-08-25 21:35:00|41.73|38.93|41.64|38.84|41.73|38.93|41.64|38.84|0
1661463600000|2022-08-25 21:40:00|41.65|38.85|41.66|38.86|41.66|38.86|41.62|38.82|0
1661463900000|2022-08-25 21:45:00|41.65|38.85|41.61|38.81|41.65|38.85|41.61|38.81|0
1661464200000|2022-08-25 21:50:00|41.62|38.82|41.61|38.81|41.69|38.89|41.61|38.81|0
1661464500000|2022-08-25 21:55:00|41.6|38.8|41.64|38.84|41.65|38.85|41.6|38.8|0
1661464800000|2022-08-25 22:00:00|41.6|38.8|41.78|38.98|41.78|38.98|41.35|38.55|0
1661465100000|2022-08-25 22:05:00|41.8|39|41.8|39|41.86|39.06|41.8|39|0
1661465400000|2022-08-25 22:10:00|41.82|39.02|41.91|39.11|41.94|39.14|41.82|39.02|0
1661465700000|2022-08-25 22:15:00|41.93|39.13|41.94|39.14|41.94|39.14|41.86|39.06|0
1661466000000|2022-08-25 22:20:00|41.97|39.17|42.08|39.28|42.11|39.31|41.94|39.14|0
1661466300000|2022-08-25 22:25:00|42.11|39.31|42.08|39.28|42.13|39.33|42.08|39.28|0
1661466600000|2022-08-25 22:30:00|42.1|39.3|41.96|39.16|42.1|39.3|41.96|39.16|0
1661466900000|2022-08-25 22:35:00|41.93|39.13|41.99|39.19|41.99|39.19|41.93|39.13|0
1661467200000|2022-08-25 22:40:00|41.97|39.17|42.01|39.21|42.04|39.24|41.96|39.16|0
1661467500000|2022-08-25 22:45:00|41.96|39.16|42.01|39.21|42.01|39.21|41.83|39.03|0
1661467800000|2022-08-25 22:50:00|42|39.2|41.95|39.15|42.01|39.21|41.95|39.15|0
1661468100000|2022-08-25 22:55:00|41.98|39.18|41.92|39.12|42.01|39.21|41.92|39.12|0
1661468400000|2022-08-25 23:00:00|41.89|39.09|41.86|39.06|41.89|39.09|41.75|38.95|0
1661468700000|2022-08-25 23:05:00|41.84|39.04|41.64|38.84|41.84|39.04|41.61|38.81|0
1661469000000|2022-08-25 23:10:00|41.61|38.81|41.69|38.89|41.69|38.89|41.58|38.78|0
1661469300000|2022-08-25 23:15:00|41.68|38.88|41.58|38.78|41.69|38.89|41.52|38.72|0
1661469600000|2022-08-25 23:20:00|41.55|38.75|41.38|38.58|41.58|38.78|41.33|38.53|0
1661469900000|2022-08-25 23:25:00|41.41|38.61|41.41|38.61|41.41|38.61|41.32|38.52|0
1661470200000|2022-08-25 23:30:00|41.38|38.58|41.4|38.6|41.46|38.66|41.37|38.57|0
1661470500000|2022-08-25 23:35:00|41.43|38.63|41.6|38.8|41.6|38.8|41.43|38.63|0
1661470800000|2022-08-25 23:40:00|41.63|38.83|41.54|38.74|41.68|38.88|41.54|38.74|0
1661471100000|2022-08-25 23:45:00|41.55|38.75|41.57|38.77|41.62|38.82|41.47|38.67|0
1661471400000|2022-08-25 23:50:00|41.54|38.74|41.65|38.85|41.68|38.88|41.54|38.74|0
1661471700000|2022-08-25 23:55:00|41.62|38.82|41.73|38.93|41.73|38.93|41.55|38.75|0
1661472000000|2022-08-26 00:00:00|41.76|38.96|41.78|38.98|41.9|39.1|41.59|38.79|0
1661472300000|2022-08-26 00:05:00|41.81|39.01|41.89|39.09|41.89|39.09|41.73|38.93|0
1661472600000|2022-08-26 00:10:00|41.95|39.15|42.01|39.21|42.06|39.26|41.89|39.09|0
1661472900000|2022-08-26 00:15:00|42.03|39.23|42.03|39.23|42.12|39.32|41.95|39.15|0
1661473200000|2022-08-26 00:20:00|42.06|39.26|41.89|39.09|42.09|39.29|41.89|39.09|0
1661473500000|2022-08-26 00:25:00|41.92|39.12|41.94|39.14|41.97|39.17|41.78|38.98|0
1661473800000|2022-08-26 00:30:00|41.91|39.11|41.77|38.97|41.94|39.14|41.77|38.97|0
1661474100000|2022-08-26 00:35:00|41.79|38.99|41.74|38.94|41.83|39.03|41.63|38.83|0
1661474400000|2022-08-26 00:40:00|41.73|38.93|41.63|38.83|41.76|38.96|41.57|38.77|0
1661474700000|2022-08-26 00:45:00|41.66|38.86|41.6|38.8|41.66|38.86|41.49|38.69|0
1661475000000|2022-08-26 00:50:00|41.57|38.77|41.57|38.77|41.68|38.88|41.54|38.74|0
1661475300000|2022-08-26 00:55:00|41.6|38.8|41.48|38.68|41.6|38.8|41.37|38.57|0
1661475600000|2022-08-26 01:00:00|41.51|38.71|41.56|38.76|41.59|38.79|41.48|38.68|0
1661475900000|2022-08-26 01:05:00|41.59|38.79|41.62|38.82|41.65|38.85|41.56|38.76|0
1661476200000|2022-08-26 01:10:00|41.65|38.85|41.57|38.77|41.65|38.85|41.56|38.76|0
1661476500000|2022-08-26 01:15:00|41.53|38.73|41.81|39.01|41.81|39.01|41.5|38.7|0
1661476800000|2022-08-26 01:20:00|41.75|38.95|41.78|38.98|41.85|39.05|41.67|38.87|0
1661477100000|2022-08-26 01:25:00|41.81|39.01|41.72|38.92|41.81|39.01|41.64|38.84|0
1661477400000|2022-08-26 01:30:00|41.69|38.89|41.69|38.89|41.72|38.92|41.55|38.75|0
1661477700000|2022-08-26 01:35:00|41.72|38.92|41.61|38.81|41.75|38.95|41.49|38.69|0
1661478000000|2022-08-26 01:40:00|41.63|38.83|41.63|38.83|41.66|38.86|41.55|38.75|0
1661478300000|2022-08-26 01:45:00|41.6|38.8|41.52|38.72|41.66|38.86|41.38|38.58|0
1661478600000|2022-08-26 01:50:00|41.49|38.69|41.26|38.46|41.49|38.69|41.26|38.46|0
1661478900000|2022-08-26 01:55:00|41.29|38.49|41.35|38.55|41.37|38.57|41.26|38.46|0
1661479200000|2022-08-26 02:00:00|41.37|38.57|41.37|38.57|41.46|38.66|41.32|38.52|0
1661479500000|2022-08-26 02:05:00|41.4|38.6|41.34|38.54|41.48|38.68|41.34|38.54|0
1661479800000|2022-08-26 02:10:00|41.37|38.57|41.31|38.51|41.43|38.63|41.28|38.48|0
1661480100000|2022-08-26 02:15:00|41.34|38.54|41.31|38.51|41.34|38.54|41.26|38.46|0
1661480400000|2022-08-26 02:20:00|41.34|38.54|41.31|38.51|41.39|38.59|41.28|38.48|0
1661480700000|2022-08-26 02:25:00|41.34|38.54|41.42|38.62|41.42|38.62|41.33|38.53|0
1661481000000|2022-08-26 02:30:00|41.39|38.59|41.42|38.62|41.44|38.64|41.31|38.51|0
1661481300000|2022-08-26 02:35:00|41.44|38.64|41.39|38.59|41.44|38.64|41.39|38.59|0
1661481600000|2022-08-26 02:40:00|41.41|38.61|41.33|38.53|41.41|38.61|41.3|38.5|0
1661481900000|2022-08-26 02:45:00|41.36|38.56|41.35|38.55|41.38|38.58|41.33|38.53|0
1661482200000|2022-08-26 02:50:00|41.38|38.58|41.32|38.52|41.38|38.58|41.32|38.52|0
1661482500000|2022-08-26 02:55:00|41.3|38.5|41.29|38.49|41.32|38.52|41.27|38.47|0
1661482800000|2022-08-26 03:00:00|41.32|38.52|41.35|38.55|41.35|38.55|41.24|38.44|0
1661483100000|2022-08-26 03:05:00|41.38|38.58|41.37|38.57|41.38|38.58|41.35|38.55|0
1661483400000|2022-08-26 03:10:00|41.35|38.55|41.32|38.52|41.37|38.57|41.29|38.49|0
1661483700000|2022-08-26 03:15:00|41.29|38.49|41.31|38.51|41.34|38.54|41.29|38.49|0
1661484000000|2022-08-26 03:20:00|41.29|38.49|41.28|38.48|41.29|38.49|41.23|38.43|0
1661484300000|2022-08-26 03:25:00|41.26|38.46|41.23|38.43|41.31|38.51|41.23|38.43|0
1661484600000|2022-08-26 03:30:00|41.25|38.45|41.22|38.42|41.25|38.45|41.22|38.42|0
1661484900000|2022-08-26 03:35:00|41.25|38.45|41.22|38.42|41.25|38.45|41.22|38.42|0
1661485200000|2022-08-26 03:40:00|41.25|38.45|41.3|38.5|41.31|38.51|41.25|38.45|0
1661485500000|2022-08-26 03:45:00|41.32|38.52|41.33|38.53|41.36|38.56|41.32|38.52|0
1661485800000|2022-08-26 03:50:00|41.36|38.56|41.38|38.58|41.41|38.61|41.33|38.53|0
1661486100000|2022-08-26 03:55:00|41.36|38.56|41.38|38.58|41.41|38.61|41.35|38.55|0
1661486400000|2022-08-26 04:00:00|41.41|38.61|41.43|38.63|41.49|38.69|41.38|38.58|0
1661486700000|2022-08-26 04:05:00|41.46|38.66|41.54|38.74|41.57|38.77|41.46|38.66|0
1661487000000|2022-08-26 04:10:00|41.52|38.72|41.54|38.74|41.6|38.8|41.52|38.72|0
1661487300000|2022-08-26 04:15:00|41.57|38.77|41.68|38.88|41.68|38.88|41.54|38.74|0
1661487600000|2022-08-26 04:20:00|41.65|38.85|41.59|38.79|41.68|38.88|41.59|38.79|0
1661487900000|2022-08-26 04:25:00|41.57|38.77|41.56|38.76|41.57|38.77|41.54|38.74|0
1661488200000|2022-08-26 04:30:00|41.54|38.74|41.53|38.73|41.54|38.74|41.53|38.73|0
1661488500000|2022-08-26 04:35:00|41.56|38.76|41.56|38.76|41.56|38.76|41.53|38.73|0
1661488800000|2022-08-26 04:40:00|41.55|38.75|41.56|38.76|41.57|38.77|41.5|38.7|0
1661489100000|2022-08-26 04:45:00|41.59|38.79|41.53|38.73|41.59|38.79|41.53|38.73|0
1661489400000|2022-08-26 04:50:00|41.56|38.76|41.69|38.89|41.69|38.89|41.56|38.76|0
1661489700000|2022-08-26 04:55:00|41.67|38.87|41.72|38.92|41.75|38.95|41.64|38.84|0
1661490000000|2022-08-26 05:00:00|41.69|38.89|41.8|39|41.8|39|41.69|38.89|0
1661490300000|2022-08-26 05:05:00|41.83|39.03|41.74|38.94|41.83|39.03|41.68|38.88|0
1661490600000|2022-08-26 05:10:00|41.72|38.92|41.71|38.91|41.86|39.06|41.71|38.91|0
1661490900000|2022-08-26 05:15:00|41.74|38.94|41.66|38.86|41.74|38.94|41.57|38.77|0
1661491200000|2022-08-26 05:20:00|41.63|38.83|41.68|38.88|41.68|38.88|41.57|38.77|0
1661491500000|2022-08-26 05:25:00|41.65|38.85|41.71|38.91|41.71|38.91|41.63|38.83|0
1661491800000|2022-08-26 05:30:00|41.68|38.88|42.27|39.47|42.32|39.52|41.68|38.88|0
1661492100000|2022-08-26 05:35:00|42.24|39.44|42.41|39.61|42.41|39.61|42.21|39.41|0
1661492400000|2022-08-26 05:40:00|42.38|39.58|42.26|39.46|42.41|39.61|42.23|39.43|0
1661492700000|2022-08-26 05:45:00|42.29|39.49|42.4|39.6|42.49|39.69|42.26|39.46|0
1661493000000|2022-08-26 05:50:00|42.37|39.57|42.31|39.51|42.4|39.6|42.26|39.46|0
1661493300000|2022-08-26 05:55:00|42.34|39.54|42.36|39.56|42.48|39.68|42.31|39.51|0
1661493600000|2022-08-26 06:00:00|42.37|39.57|42.34|39.54|42.54|39.74|42.34|39.54|0
1661493900000|2022-08-26 06:05:00|42.37|39.57|42.48|39.68|42.57|39.77|42.34|39.54|0
1661494200000|2022-08-26 06:10:00|42.42|39.62|42.53|39.73|42.62|39.82|42.39|39.59|0
1661494500000|2022-08-26 06:15:00|42.5|39.7|42.39|39.59|42.65|39.85|42.39|39.59|0
1661494800000|2022-08-26 06:20:00|42.42|39.62|42.5|39.7|42.5|39.7|42.33|39.53|0
1661495100000|2022-08-26 06:25:00|42.47|39.67|42.36|39.56|42.5|39.7|42.33|39.53|0
1661495400000|2022-08-26 06:30:00|42.33|39.53|42.46|39.66|42.92|40.12|42.21|39.41|0
1661495700000|2022-08-26 06:35:00|42.44|39.64|42.38|39.58|42.52|39.72|42.32|39.52|0
1661496000000|2022-08-26 06:40:00|42.35|39.55|42.46|39.66|42.53|39.73|42.32|39.52|0
1661496300000|2022-08-26 06:45:00|42.49|39.69|42.46|39.66|42.49|39.69|42.35|39.55|0
1661496600000|2022-08-26 06:50:00|42.49|39.69|42.51|39.71|42.6|39.8|42.43|39.63|0
1661496900000|2022-08-26 06:55:00|42.48|39.68|42.4|39.6|42.51|39.71|42.34|39.54|0
1661497200000|2022-08-26 07:00:00|42.43|39.63|42.77|39.97|42.77|39.97|42.31|39.51|0
1661497500000|2022-08-26 07:05:00|42.57|40.17|42.34|39.94|42.57|40.17|42.24|39.84|0
1661497800000|2022-08-26 07:10:00|42.32|39.92|42.28|39.88|42.53|40.13|42.19|39.79|0
1661498100000|2022-08-26 07:15:00|42.26|39.86|42.36|39.96|42.47|40.07|42.26|39.86|0
1661498400000|2022-08-26 07:20:00|42.39|39.99|41.99|39.59|42.39|39.99|41.96|39.56|0
1661498700000|2022-08-26 07:25:00|41.96|39.56|41.87|39.47|42.02|39.62|41.74|39.34|0
1661499000000|2022-08-26 07:30:00|41.85|39.45|42.24|39.84|42.35|39.95|41.82|39.42|0
1661499300000|2022-08-26 07:35:00|42.27|39.87|42.38|39.98|42.47|40.07|42.27|39.87|0
1661499600000|2022-08-26 07:40:00|42.41|40.01|42.72|40.32|42.92|40.52|42.38|39.98|0
1661499900000|2022-08-26 07:45:00|42.75|40.35|42.62|40.22|42.8|40.4|42.6|40.2|0
1661500200000|2022-08-26 07:50:00|42.63|40.23|42.69|40.29|42.77|40.37|42.55|40.15|0
1661500500000|2022-08-26 07:55:00|42.67|40.27|42.69|40.29|42.83|40.43|42.54|40.14|0
1661500800000|2022-08-26 08:00:00|42.71|40.31|42.97|40.57|43.1|40.7|42.71|40.31|0
1661501100000|2022-08-26 08:05:00|43|40.6|42.91|40.51|43.11|40.71|42.88|40.48|0
1661501400000|2022-08-26 08:10:00|42.94|40.54|42.91|40.51|43.08|40.68|42.85|40.45|0
1661501700000|2022-08-26 08:15:00|42.88|40.48|42.96|40.56|43.11|40.71|42.85|40.45|0
1661502000000|2022-08-26 08:20:00|42.99|40.59|42.96|40.56|43.08|40.68|42.94|40.54|0
1661502300000|2022-08-26 08:25:00|42.93|40.53|43.1|40.7|43.13|40.73|42.93|40.53|0
1661502600000|2022-08-26 08:30:00|43.13|40.73|42.73|40.33|43.34|40.94|42.67|40.27|0
1661502900000|2022-08-26 08:35:00|42.7|40.3|42.67|40.27|42.76|40.36|42.61|40.21|0
1661503200000|2022-08-26 08:40:00|42.64|40.24|42.64|40.24|42.78|40.38|42.58|40.18|0
1661503500000|2022-08-26 08:45:00|42.61|40.21|42.52|40.12|42.67|40.27|42.41|40.01|0
1661503800000|2022-08-26 08:50:00|42.49|40.09|42.78|40.38|42.81|40.41|42.44|40.04|0
1661504100000|2022-08-26 08:55:00|42.79|40.39|42.92|40.52|42.92|40.52|42.75|40.35|0
1661504400000|2022-08-26 09:00:00|42.89|40.49|43|40.6|43.03|40.63|42.86|40.46|0
1661504700000|2022-08-26 09:05:00|43.03|40.63|42.83|40.43|43.12|40.72|42.83|40.43|0
1661505000000|2022-08-26 09:10:00|42.8|40.4|42.8|40.4|43|40.6|42.8|40.4|0
1661505300000|2022-08-26 09:15:00|42.77|40.37|42.94|40.54|43.07|40.67|42.77|40.37|0
1661505600000|2022-08-26 09:20:00|42.97|40.57|43.49|41.09|43.57|41.17|42.94|40.54|0
1661505900000|2022-08-26 09:25:00|43.51|41.11|43.6|41.2|43.66|41.26|43.34|40.94|0
1661506200000|2022-08-26 09:30:00|43.63|41.23|43.69|41.29|43.89|41.49|43.55|41.15|0
1661506500000|2022-08-26 09:35:00|43.66|41.26|43.54|41.14|43.72|41.32|43.51|41.11|0
1661506800000|2022-08-26 09:40:00|43.51|41.11|43.45|41.05|43.6|41.2|43.45|41.05|0
1661507100000|2022-08-26 09:45:00|43.48|41.08|43.89|41.49|43.89|41.49|43.42|41.02|0
1661507400000|2022-08-26 09:50:00|43.86|41.46|43.86|41.46|43.96|41.56|43.83|41.43|0
1661507700000|2022-08-26 09:55:00|43.87|41.47|43.72|41.32|43.94|41.54|43.72|41.32|0
1661508000000|2022-08-26 10:00:00|43.71|41.31|43.68|41.28|43.8|41.4|43.59|41.19|0
1661508300000|2022-08-26 10:05:00|43.65|41.25|43.73|41.33|43.82|41.42|43.65|41.25|0
1661508600000|2022-08-26 10:10:00|43.7|41.3|43.73|41.33|43.91|41.51|43.67|41.27|0
1661508900000|2022-08-26 10:15:00|43.7|41.3|43.67|41.27|43.91|41.51|43.67|41.27|0
1661509200000|2022-08-26 10:20:00|43.7|41.3|43.46|41.06|43.82|41.42|43.46|41.06|0
1661509500000|2022-08-26 10:25:00|43.52|41.12|43.61|41.21|43.61|41.21|43.38|40.98|0
1661509800000|2022-08-26 10:30:00|43.58|41.18|43.84|41.44|43.9|41.5|43.55|41.15|0
1661510100000|2022-08-26 10:35:00|43.81|41.41|43.85|41.45|44.01|41.61|43.81|41.41|0
1661510400000|2022-08-26 10:40:00|43.84|41.44|43.98|41.58|44.01|41.61|43.75|41.35|0
1661510700000|2022-08-26 10:45:00|43.95|41.55|43.8|41.4|44.04|41.64|43.8|41.4|0
1661511000000|2022-08-26 10:50:00|43.77|41.37|43.92|41.52|44.01|41.61|43.75|41.35|0
1661511300000|2022-08-26 10:55:00|43.89|41.49|43.77|41.37|44.03|41.63|43.74|41.34|0
1661511600000|2022-08-26 11:00:00|43.74|41.34|44.06|41.66|44.12|41.72|43.62|41.22|0
1661511900000|2022-08-26 11:05:00|44.09|41.69|44.09|41.69|44.29|41.89|44.03|41.63|0
1661512200000|2022-08-26 11:10:00|44.06|41.66|43.82|41.42|44.06|41.66|43.82|41.42|0
1661512500000|2022-08-26 11:15:00|43.85|41.45|43.7|41.3|43.88|41.48|43.69|41.29|0
1661512800000|2022-08-26 11:20:00|43.67|41.27|43.79|41.39|43.85|41.45|43.67|41.27|0
1661513100000|2022-08-26 11:25:00|43.76|41.36|43.79|41.39|43.88|41.48|43.64|41.24|0
1661513400000|2022-08-26 11:30:00|43.85|41.45|43.58|41.18|43.87|41.47|43.49|41.09|0
1661513700000|2022-08-26 11:35:00|43.55|41.15|43.35|40.95|43.58|41.18|43.29|40.89|0
1661514000000|2022-08-26 11:40:00|43.32|40.92|43.37|40.97|43.45|41.05|43.26|40.86|0
1661514300000|2022-08-26 11:45:00|43.34|40.94|43.17|40.77|43.4|41|43.14|40.74|0
1661514600000|2022-08-26 11:50:00|43.14|40.74|43.02|40.62|43.31|40.91|43.02|40.62|0
1661514900000|2022-08-26 11:55:00|42.99|40.59|43.11|40.71|43.25|40.85|42.91|40.51|0
1661515200000|2022-08-26 12:00:00|43.08|40.68|43.31|40.91|43.31|40.91|42.96|40.56|0
1661515500000|2022-08-26 12:05:00|43.29|40.89|43.13|40.73|43.31|40.91|43.1|40.7|0
1661515800000|2022-08-26 12:10:00|43.16|40.76|43.1|40.7|43.33|40.93|43.1|40.7|0
1661516100000|2022-08-26 12:15:00|43.07|40.67|43.04|40.64|43.16|40.76|42.96|40.56|0
1661516400000|2022-08-26 12:20:00|43.07|40.67|43.04|40.64|43.36|40.96|43.01|40.61|0
1661516700000|2022-08-26 12:25:00|43.01|40.61|43.24|40.84|43.3|40.9|43.01|40.61|0
1661517000000|2022-08-26 12:30:00|43.28|40.88|42.42|40.02|43.54|41.14|41.82|39.42|0
1661517300000|2022-08-26 12:35:00|42.46|40.06|42.36|39.96|42.95|40.55|42.36|39.96|0
1661517600000|2022-08-26 12:40:00|42.32|39.92|42.93|40.53|43.18|40.78|42.32|39.92|0
1661517900000|2022-08-26 12:45:00|42.96|40.56|42.33|39.93|42.99|40.59|42.33|39.93|0
1661518200000|2022-08-26 12:50:00|42.27|39.87|42.18|39.78|42.43|40.03|42.04|39.64|0
1661518500000|2022-08-26 12:55:00|42.16|39.76|41.68|39.28|42.21|39.81|41.62|39.22|0
1661518800000|2022-08-26 13:00:00|41.7|39.3|40.82|38.42|41.76|39.36|40.82|38.42|0
1661519100000|2022-08-26 13:05:00|40.76|38.36|40.23|37.83|40.79|38.39|39.97|37.57|0
1661519400000|2022-08-26 13:10:00|40.24|37.84|41.6|39.2|41.6|39.2|40.11|37.71|0
1661519700000|2022-08-26 13:15:00|41.59|39.19|41.41|39.01|41.59|39.19|41.13|38.73|0
1661520000000|2022-08-26 13:20:00|41.4|39|41.65|39.25|41.9|39.5|41.4|39|0
1661520300000|2022-08-26 13:25:00|41.71|39.31|42.35|39.95|42.52|40.12|41.65|39.25|0
1661520600000|2022-08-26 13:30:00|42.41|40.01|42.52|40.12|43.23|40.83|42.29|39.89|0
1661520900000|2022-08-26 13:35:00|42.46|40.06|42.74|40.34|43.09|40.69|42.32|39.92|0
1661521200000|2022-08-26 13:40:00|42.8|40.4|41.64|39.24|42.83|40.43|41.47|39.07|0
1661521500000|2022-08-26 13:45:00|41.67|39.27|42.14|39.74|42.14|39.74|41.53|39.13|0
1661521800000|2022-08-26 13:50:00|42.17|39.77|41.69|39.29|42.74|40.34|41.66|39.26|0
1661522100000|2022-08-26 13:55:00|41.72|39.32|41.52|39.12|41.73|39.33|41.33|38.93|0
1661522400000|2022-08-26 14:00:00|41.96|39.56|45.66|42.3|45.76|43.36|41.59|39.19|0
1661522700000|2022-08-26 14:05:00|45.89|42.53|40.93|37.57|46.04|42.68|40.93|37.57|0
1661523000000|2022-08-26 14:10:00|40.74|37.38|41.96|38.6|42.68|39.32|40.44|37.08|0
1661523300000|2022-08-26 14:15:00|41.93|38.57|42.01|38.65|42.78|39.42|41.56|38.2|0
1661523600000|2022-08-26 14:20:00|41.98|38.62|45.04|41.68|45.15|41.79|41.98|38.62|0
1661523900000|2022-08-26 14:25:00|45.07|41.71|46.68|43.32|47.28|43.92|44.86|41.5|0
1661524200000|2022-08-26 14:30:00|46.99|43.63|48.26|44.9|48.49|45.13|44.77|41.41|0
1661524500000|2022-08-26 14:35:00|48.39|45.03|49.88|46.52|50.34|46.98|47.9|44.54|0
1661524800000|2022-08-26 14:40:00|49.81|46.45|49.39|46.03|49.81|46.45|48.87|45.51|0
1661525100000|2022-08-26 14:45:00|49.48|46.12|48.48|45.12|49.78|46.42|48.48|45.12|0
1661525400000|2022-08-26 14:50:00|48.45|45.09|48.99|45.63|49.42|46.06|48.45|45.09|0
1661525700000|2022-08-26 14:55:00|48.96|45.6|48.97|45.61|49.71|46.35|48.58|45.22|0
1661526000000|2022-08-26 15:00:00|49.13|45.77|50.64|47.28|50.64|47.28|48.93|45.57|0
1661526300000|2022-08-26 15:05:00|50.78|47.42|50.99|47.63|51.51|48.15|50.21|46.85|0
1661526600000|2022-08-26 15:10:00|51.18|47.82|50.47|47.11|51.41|48.05|50.44|47.08|0
1661526900000|2022-08-26 15:15:00|50.5|47.14|51.83|48.47|52.04|48.68|50.12|46.76|0
1661527200000|2022-08-26 15:20:00|52.37|49.01|51.38|48.02|52.61|49.25|51.38|48.02|0
1661527500000|2022-08-26 15:25:00|51.41|48.05|51.17|47.81|51.72|48.36|50.8|47.44|0
1661527800000|2022-08-26 15:30:00|51.24|47.88|50.83|47.47|51.54|48.18|50.63|47.27|0
1661528100000|2022-08-26 15:35:00|50.9|47.54|51.2|47.84|51.47|48.11|50.7|47.34|0
1661528400000|2022-08-26 15:40:00|51.3|47.94|51.61|48.25|51.98|48.62|50.86|47.5|0
1661528700000|2022-08-26 15:45:00|51.5|48.14|50.76|47.4|51.5|48.14|50.63|47.27|0
1661529000000|2022-08-26 15:50:00|50.73|47.37|50.49|47.13|51.16|47.8|50.19|46.83|0
1661529300000|2022-08-26 15:55:00|50.46|47.1|51.33|47.97|51.46|48.1|50.46|47.1|0
1661529600000|2022-08-26 16:00:00|51.46|48.1|52.59|49.23|52.62|49.26|51.29|47.93|0
1661529900000|2022-08-26 16:05:00|52.52|49.16|52.24|48.88|52.73|49.37|52.11|48.75|0
1661530200000|2022-08-26 16:10:00|52.21|48.85|52|48.64|52.55|49.19|51.97|48.61|0
1661530500000|2022-08-26 16:15:00|52.07|48.71|52.79|49.43|53.21|49.85|52.03|48.67|0
1661530800000|2022-08-26 16:20:00|52.86|49.5|53.21|49.85|53.35|49.99|52.86|49.5|0
1661531100000|2022-08-26 16:25:00|53.22|49.86|52.79|49.43|53.42|50.06|52.75|49.39|0
1661531400000|2022-08-26 16:30:00|52.82|49.46|55.05|51.69|55.13|51.77|52.62|49.26|0
1661531700000|2022-08-26 16:35:00|55.09|51.73|54.84|51.48|55.16|51.8|54.7|51.34|0
1661532000000|2022-08-26 16:40:00|54.8|51.44|54.45|51.09|55.05|51.69|53.96|50.6|0
1661532300000|2022-08-26 16:45:00|54.41|51.05|53.81|50.45|54.62|51.26|53.81|50.45|0
1661532600000|2022-08-26 16:50:00|53.85|50.49|54.34|50.98|54.58|51.22|53.85|50.49|0
1661532900000|2022-08-26 16:55:00|54.27|50.91|53.74|50.38|54.27|50.91|53.63|50.27|0
1661533200000|2022-08-26 17:00:00|53.84|50.48|53.81|50.45|54.19|50.83|53.42|50.06|0
1661533500000|2022-08-26 17:05:00|53.84|50.48|53.52|50.16|53.84|50.48|53.32|49.96|0
1661533800000|2022-08-26 17:10:00|53.59|50.23|54.05|50.69|54.29|50.93|53.49|50.13|0
1661534100000|2022-08-26 17:15:00|54.12|50.76|54.36|51|54.54|51.18|53.73|50.37|0
1661534400000|2022-08-26 17:20:00|54.47|51.11|53.87|50.51|54.47|51.11|53.87|50.51|0
1661534700000|2022-08-26 17:25:00|53.88|50.52|54.07|50.71|54.07|50.71|53.59|50.23|0
1661535000000|2022-08-26 17:30:00|54.11|50.75|53.98|50.62|54.74|51.38|53.72|50.36|0
1661535300000|2022-08-26 17:35:00|53.91|50.55|54.4|51.04|54.44|51.08|53.77|50.41|0
1661535600000|2022-08-26 17:40:00|54.42|51.06|54.9|51.54|55.11|51.75|54.42|51.06|0
1661535900000|2022-08-26 17:45:00|54.86|51.5|54.83|51.47|55.04|51.68|54.61|51.25|0
1661536200000|2022-08-26 17:50:00|54.79|51.43|54.97|51.61|55.29|51.93|54.79|51.43|0
1661536500000|2022-08-26 17:55:00|55|51.64|55|51.64|55.18|51.82|54.86|51.5|0
1661536800000|2022-08-26 18:00:00|55.04|51.68|55.14|51.78|55.25|51.89|54.71|51.35|0
1661537100000|2022-08-26 18:05:00|55.18|51.82|55.35|51.99|55.5|52.14|54.93|51.57|0
1661537400000|2022-08-26 18:10:00|55.39|52.03|55.57|52.21|55.75|52.39|55.35|51.99|0
1661537700000|2022-08-26 18:15:00|55.53|52.17|56.36|53|56.51|53.15|55.53|52.17|0
1661538000000|2022-08-26 18:20:00|56.29|52.93|56|52.64|56.29|52.93|55.71|52.35|0
1661538300000|2022-08-26 18:25:00|56.03|52.67|55.83|53.43|56.25|53.5|54.61|52.21|0
1661538600000|2022-08-26 18:30:00|55.9|53.5|55.72|53.32|56.01|53.61|55.53|53.13|0
1661538900000|2022-08-26 18:35:00|55.75|53.35|56.08|53.68|56.3|53.9|55.53|53.13|0
1661539200000|2022-08-26 18:40:00|56.11|53.71|56.37|53.97|56.4|54|55.97|53.57|0
1661539500000|2022-08-26 18:45:00|56.33|53.93|56.59|54.19|56.7|54.3|55.96|53.56|0
1661539800000|2022-08-26 18:50:00|56.55|54.15|56.99|54.59|56.99|54.59|56.48|54.08|0
1661540100000|2022-08-26 18:55:00|56.95|54.55|57.55|55.15|57.7|55.3|56.46|54.06|0
1661540400000|2022-08-26 19:00:00|57.59|55.19|57.29|54.89|57.59|55.19|56.81|54.41|0
1661540700000|2022-08-26 19:05:00|57.33|54.93|58.11|55.71|58.22|55.82|57.07|54.67|0
1661541000000|2022-08-26 19:10:00|58.07|55.67|58.15|55.75|58.52|56.12|58|55.6|0
1661541300000|2022-08-26 19:15:00|58.18|55.78|57.51|55.11|58.18|55.78|57.13|54.73|0
1661541600000|2022-08-26 19:20:00|57.47|55.07|58.22|55.82|58.59|56.19|57.21|54.81|0
1661541900000|2022-08-26 19:25:00|58.25|55.85|58.06|55.66|58.52|56.12|57.65|55.25|0
1661542200000|2022-08-26 19:30:00|58.02|55.62|58.7|56.3|58.7|56.3|57.87|55.47|0
1661542500000|2022-08-26 19:35:00|58.67|56.27|58.81|56.41|59.24|56.84|58.48|56.08|0
1661542800000|2022-08-26 19:40:00|58.78|56.38|58.79|56.39|59.81|57.41|58.66|56.26|0
1661543100000|2022-08-26 19:45:00|58.68|56.28|60.28|57.88|60.71|58.31|58.45|56.05|0
1661543400000|2022-08-26 19:50:00|60.24|57.84|61.33|58.93|61.33|58.93|59.66|57.26|0
1661543700000|2022-08-26 19:55:00|61.22|58.82|61.29|58.89|61.37|58.97|60.08|57.68|0
1661544000000|2022-08-26 20:00:00|61.41|59.01|62|59.6|62.24|59.84|61.33|58.93|0
1661544300000|2022-08-26 20:05:00|61.96|59.56|61.84|59.44|62.12|59.72|61.8|59.4|0
1661544600000|2022-08-26 20:10:00|61.8|59.4|60.53|58.13|61.92|59.52|60.49|58.09|0
1661732700000|2022-08-29 00:25:00|68.8|66|68.76|65.96|68.89|66.09|68.67|65.87|0
1661733000000|2022-08-29 00:30:00|68.73|65.93|67.88|65.08|68.8|66|67.16|64.36|0
1661733300000|2022-08-29 00:35:00|67.92|65.12|66.82|64.02|67.92|65.12|66.74|63.94|0
1661733600000|2022-08-29 00:40:00|66.86|64.06|67.29|64.49|67.46|64.66|66.78|63.98|0
1661733900000|2022-08-29 00:45:00|67.33|64.53|67.8|65|67.98|65.18|67.29|64.49|0
1661734200000|2022-08-29 00:50:00|67.85|65.05|67.71|64.91|67.89|65.09|67.5|64.7|0
1661734500000|2022-08-29 00:55:00|67.8|65|68.14|65.34|68.47|65.67|67.71|64.91|0
1661734800000|2022-08-29 01:00:00|68.1|65.3|68.14|65.34|68.32|65.52|67.88|65.08|0
1661735100000|2022-08-29 01:05:00|68.1|65.3|67.67|64.87|68.18|65.38|67.67|64.87|0
1661735400000|2022-08-29 01:10:00|67.65|64.85|68.41|65.61|68.45|65.65|67.63|64.83|0
1661735700000|2022-08-29 01:15:00|68.49|65.69|68.49|65.69|68.62|65.82|68.19|65.39|0
1661736000000|2022-08-29 01:20:00|68.45|65.65|68.53|65.73|68.84|66.04|68.32|65.52|0
1661736300000|2022-08-29 01:25:00|68.57|65.77|69.13|66.33|69.13|66.33|68.44|65.64|0
1661736600000|2022-08-29 01:30:00|69.18|66.38|70.03|67.23|70.56|67.76|69.18|66.38|0
1661736900000|2022-08-29 01:35:00|69.98|67.18|69.94|67.14|70.42|67.62|69.89|67.09|0
1661737200000|2022-08-29 01:40:00|69.98|67.18|69.54|66.74|69.98|67.18|69.41|66.61|0
1661737500000|2022-08-29 01:45:00|69.5|66.7|69.62|66.82|69.8|67|69.49|66.69|0
1661737800000|2022-08-29 01:50:00|69.67|66.87|69.23|66.43|69.75|66.95|69.19|66.39|0
1661738100000|2022-08-29 01:55:00|69.19|66.39|69.18|66.38|69.45|66.65|69.14|66.34|0
1661738400000|2022-08-29 02:00:00|69.14|66.34|69.27|66.47|69.4|66.6|69.14|66.34|0
1661738700000|2022-08-29 02:05:00|69.22|66.42|68.79|65.99|69.22|66.42|68.53|65.73|0
1661739000000|2022-08-29 02:10:00|68.83|66.03|68.78|65.98|68.98|66.18|68.66|65.86|0
1661739300000|2022-08-29 02:15:00|68.74|65.94|68.91|66.11|69.04|66.24|68.74|65.94|0
1661739600000|2022-08-29 02:20:00|68.93|66.13|68.52|65.72|68.96|66.16|68.48|65.68|0
1661739900000|2022-08-29 02:25:00|68.48|65.68|68.09|65.29|68.48|65.68|67.87|65.07|0
1661740200000|2022-08-29 02:30:00|68.05|65.25|67.87|65.07|68.26|65.46|67.87|65.07|0
1661740500000|2022-08-29 02:35:00|67.83|65.03|67.83|65.03|68.04|65.24|67.78|64.98|0
1661740800000|2022-08-29 02:40:00|67.78|64.98|67.48|64.68|67.78|64.98|67.36|64.56|0
1661741100000|2022-08-29 02:45:00|67.4|64.6|67.86|65.06|67.86|65.06|67.4|64.6|0
1661741400000|2022-08-29 02:50:00|67.82|65.02|68.12|65.32|68.38|65.58|67.78|64.98|0
1661741700000|2022-08-29 02:55:00|68.16|65.36|68.11|65.31|68.25|65.45|68.03|65.23|0
1661742000000|2022-08-29 03:00:00|68.09|65.29|68.24|65.44|68.24|65.44|67.86|65.06|0
1661742300000|2022-08-29 03:05:00|68.28|65.48|68.02|65.22|68.37|65.57|68.02|65.22|0
1661742600000|2022-08-29 03:10:00|67.98|65.18|67.89|65.09|68.07|65.27|67.76|64.96|0
1661742900000|2022-08-29 03:15:00|67.85|65.05|67.72|64.92|67.85|65.05|67.59|64.79|0
1661743200000|2022-08-29 03:20:00|67.76|64.96|67.89|65.09|67.93|65.13|67.16|64.36|0
1661743500000|2022-08-29 03:25:00|67.91|65.11|67.8|65|67.93|65.13|67.59|64.79|0
1661743800000|2022-08-29 03:30:00|67.75|64.95|67.5|64.7|67.88|65.08|67.41|64.61|0
1661744100000|2022-08-29 03:35:00|67.48|64.68|67.49|64.69|67.58|64.78|67.37|64.57|0
1661744400000|2022-08-29 03:40:00|67.45|64.65|67.7|64.9|67.88|65.08|67.45|64.65|0
1661744700000|2022-08-29 03:45:00|67.66|64.86|67.57|64.77|67.7|64.9|67.53|64.73|0
1661745000000|2022-08-29 03:50:00|67.62|64.82|67.44|64.64|67.62|64.82|67.36|64.56|0
1661745300000|2022-08-29 03:55:00|67.49|64.69|67.1|64.3|67.49|64.69|67.06|64.26|0
1661745600000|2022-08-29 04:00:00|67.04|64.24|66.83|64.03|67.12|64.32|66.78|63.98|0
1661745900000|2022-08-29 04:05:00|66.87|64.07|66.91|64.11|67.08|64.28|66.82|64.02|0
1661746200000|2022-08-29 04:10:00|66.95|64.15|67.16|64.36|67.2|64.4|66.95|64.15|0
1661746500000|2022-08-29 04:15:00|67.18|64.38|67.77|64.97|67.81|65.01|67.05|64.25|0
1661746800000|2022-08-29 04:20:00|67.81|65.01|67.77|64.97|68.07|65.27|67.68|64.88|0
1661747100000|2022-08-29 04:25:00|67.81|65.01|67.83|65.03|67.98|65.18|67.72|64.92|0
1661747400000|2022-08-29 04:30:00|67.85|65.05|67.76|64.96|67.85|65.05|67.55|64.75|0
1661747700000|2022-08-29 04:35:00|67.78|64.98|67.85|65.05|67.93|65.13|67.61|64.81|0
1661748000000|2022-08-29 04:40:00|67.8|65|67.76|64.96|67.84|65.04|67.72|64.92|0
1661748300000|2022-08-29 04:45:00|67.8|65|67.32|64.52|67.84|65.04|66.98|64.18|0
1661748600000|2022-08-29 04:50:00|67.36|64.56|67.15|64.35|67.45|64.65|67.15|64.35|0
1661748900000|2022-08-29 04:55:00|67.19|64.39|66.98|64.18|67.19|64.39|66.94|64.14|0
1661749200000|2022-08-29 05:00:00|66.89|64.09|66.85|64.05|66.93|64.13|66.59|63.79|0
1661749500000|2022-08-29 05:05:00|66.89|64.09|67.23|64.43|67.27|64.47|66.8|64|0
1661749800000|2022-08-29 05:10:00|67.14|64.34|66.93|64.13|67.33|64.53|66.88|64.08|0
1661750100000|2022-08-29 05:15:00|66.97|64.17|66.8|64|67.05|64.25|66.75|63.95|0
1661750400000|2022-08-29 05:20:00|66.84|64.04|66.96|64.16|67.05|64.25|66.75|63.95|0
1661750700000|2022-08-29 05:25:00|67.01|64.21|67.05|64.25|67.13|64.33|66.88|64.08|0
1661751000000|2022-08-29 05:30:00|67|64.2|66.98|64.18|67.17|64.37|66.75|63.95|0
1661751300000|2022-08-29 05:35:00|67|64.2|67.17|64.37|67.25|64.45|66.83|64.03|0
1661751600000|2022-08-29 05:40:00|67.21|64.41|67.59|64.79|67.59|64.79|67.12|64.32|0
1661751900000|2022-08-29 05:45:00|67.55|64.75|67.67|64.87|67.76|64.96|67.51|64.71|0
1661752200000|2022-08-29 05:50:00|67.63|64.83|67.84|65.04|67.97|65.17|67.63|64.83|0
1661752500000|2022-08-29 05:55:00|67.89|65.09|68.62|65.82|68.66|65.86|67.89|65.09|0
1661752800000|2022-08-29 06:00:00|68.53|65.73|67.97|65.17|68.55|65.75|67.62|64.82|0
1661753100000|2022-08-29 06:05:00|68.01|65.21|67.02|64.22|68.05|65.25|66.73|63.93|0
1661753400000|2022-08-29 06:10:00|66.98|64.18|67.15|64.35|67.19|64.39|66.77|63.97|0
1661753700000|2022-08-29 06:15:00|67.06|64.26|67.06|64.26|67.11|64.31|66.68|63.88|0
1661754000000|2022-08-29 06:20:00|67.1|64.3|67.14|64.34|67.36|64.56|66.93|64.13|0
1661754300000|2022-08-29 06:25:00|67.12|64.32|67.52|64.72|67.57|64.77|66.85|64.05|0
1661754600000|2022-08-29 06:30:00|67.48|64.68|67.05|64.25|67.48|64.68|66.93|64.13|0
1661754900000|2022-08-29 06:35:00|67.01|64.21|66.75|63.95|67.18|64.38|66.63|63.83|0
1661755200000|2022-08-29 06:40:00|66.71|63.91|66.5|63.7|66.8|64|66.37|63.57|0
1661755500000|2022-08-29 06:45:00|66.46|63.66|66.88|64.08|66.95|64.15|64.68|61.88|0
1661755800000|2022-08-29 06:50:00|66.92|64.12|66.62|63.82|66.92|64.12|66.62|63.82|0
1661756100000|2022-08-29 06:55:00|66.67|63.87|65.9|63.1|66.67|63.87|65.7|62.9|0
1661756400000|2022-08-29 07:00:00|65.88|63.08|65.04|61.68|66.37|63.27|64.85|61.49|0
1661756700000|2022-08-29 07:05:00|64.98|61.62|65.36|62.48|65.4|62.67|64.57|61.62|0
1661757000000|2022-08-29 07:10:00|65.42|62.54|65.55|63.15|65.61|63.21|65.11|62.23|0
1661757300000|2022-08-29 07:15:00|65.49|63.09|66.45|64.05|66.45|64.05|65.28|62.88|0
1661757600000|2022-08-29 07:20:00|66.49|64.09|67.67|64.79|68.23|65.35|66.49|64.09|0
1661757900000|2022-08-29 07:25:00|67.71|64.83|66.94|64.06|67.71|64.83|66.94|64.06|0
1661758200000|2022-08-29 07:30:00|66.9|64.02|65.97|63.09|66.9|64.02|65.93|63.05|0
1661758500000|2022-08-29 07:35:00|65.93|63.05|65.17|62.29|66.01|63.13|65.05|62.17|0
1661758800000|2022-08-29 07:40:00|65.22|62.34|66.38|63.5|66.47|63.59|65.22|62.34|0
1661759100000|2022-08-29 07:45:00|66.42|63.54|66.09|63.21|66.51|63.63|66|63.12|0
1661759400000|2022-08-29 07:50:00|66.13|63.25|65.71|62.83|66.42|63.54|65.5|62.62|0
1661759700000|2022-08-29 07:55:00|65.73|62.85|65.41|62.53|65.73|62.85|65.21|62.33|0
1661760000000|2022-08-29 08:00:00|65.45|62.57|66.16|63.28|66.33|63.45|65.18|62.3|0
1661760300000|2022-08-29 08:05:00|66.2|63.32|66.41|63.53|66.54|63.66|66.12|63.24|0
1661760600000|2022-08-29 08:10:00|66.37|63.49|66.73|63.85|66.79|63.91|66.37|63.49|0
1661760900000|2022-08-29 08:15:00|66.7|63.82|66.15|63.27|66.96|64.08|66.07|63.19|0
1661761200000|2022-08-29 08:20:00|66.11|63.23|66.78|63.9|66.78|63.9|65.69|62.81|0
1661761500000|2022-08-29 08:25:00|66.83|63.95|66.82|63.94|66.95|64.07|66.61|63.73|0
1661761800000|2022-08-29 08:30:00|66.87|63.99|66.95|64.07|67.03|64.15|66.48|63.6|0
1661762100000|2022-08-29 08:35:00|67.03|64.15|67.2|64.32|67.46|64.58|66.73|63.85|0
1661762400000|2022-08-29 08:40:00|67.24|64.36|67.07|64.19|67.58|64.7|67.03|64.15|0
1661762700000|2022-08-29 08:45:00|67.05|64.17|66.81|63.93|67.07|64.19|66.54|63.66|0
1661763000000|2022-08-29 08:50:00|66.77|63.89|67.49|64.61|67.51|64.63|66.73|63.85|0
1661763300000|2022-08-29 08:55:00|67.45|64.57|68.26|65.38|68.26|65.38|67.28|64.4|0
1661763600000|2022-08-29 09:00:00|68.18|65.3|68.35|65.47|68.43|65.55|67.96|65.08|0
1661763900000|2022-08-29 09:05:00|68.37|65.49|67.87|64.99|68.37|65.49|67.61|64.73|0
1661764200000|2022-08-29 09:10:00|67.83|64.95|67.22|64.34|67.87|64.99|67.22|64.34|0
1661764500000|2022-08-29 09:15:00|67.14|64.26|67.73|64.85|67.8|64.92|67.1|64.22|0
1661764800000|2022-08-29 09:20:00|67.69|64.81|67.56|64.68|67.82|64.94|67.35|64.47|0
1661765100000|2022-08-29 09:25:00|67.6|64.72|67.47|64.59|67.67|64.79|67.09|64.21|0
1661765400000|2022-08-29 09:30:00|67.51|64.63|67.85|64.97|67.98|65.1|67.26|64.38|0
1661765700000|2022-08-29 09:35:00|67.81|64.93|68.24|65.36|68.28|65.4|67.64|64.76|0
1661766000000|2022-08-29 09:40:00|68.28|65.4|68.35|65.47|68.56|65.68|67.98|65.1|0
1661766300000|2022-08-29 09:45:00|68.43|65.55|68.86|65.98|68.95|66.07|68.39|65.51|0
1661766600000|2022-08-29 09:50:00|68.82|65.94|68.43|65.55|68.91|66.03|68.34|65.46|0
1661766900000|2022-08-29 09:55:00|68.38|65.5|67.65|64.77|68.38|65.5|67.44|64.56|0
1661767200000|2022-08-29 10:00:00|67.74|64.86|67.67|64.79|67.78|64.9|67.39|64.51|0
1661767500000|2022-08-29 10:05:00|67.65|64.77|67.77|64.89|67.9|65.02|67.6|64.72|0
1661767800000|2022-08-29 10:10:00|67.82|64.94|68.33|65.45|68.5|65.62|67.6|64.72|0
1661768100000|2022-08-29 10:15:00|68.37|65.49|67.85|64.97|68.42|65.54|67.77|64.89|0
1661768400000|2022-08-29 10:20:00|67.9|65.02|67.55|64.67|68.03|65.15|67.47|64.59|0
1661768700000|2022-08-29 10:25:00|67.51|64.63|68.02|65.14|68.32|65.44|67.47|64.59|0
1661769000000|2022-08-29 10:30:00|67.98|65.1|67.21|64.33|67.98|65.1|67.16|64.28|0
1661769300000|2022-08-29 10:35:00|67.16|64.28|67.37|64.49|67.72|64.84|67.08|64.2|0
1661769600000|2022-08-29 10:40:00|67.33|64.45|67.58|64.7|67.58|64.7|67.16|64.28|0
1661769900000|2022-08-29 10:45:00|67.5|64.62|67.33|64.45|67.5|64.62|67.16|64.28|0
1661770200000|2022-08-29 10:50:00|67.28|64.4|67.07|64.19|67.54|64.66|67.07|64.19|0
1661770500000|2022-08-29 10:55:00|67.11|64.23|68.09|65.21|68.13|65.25|67.11|64.23|0
1661770800000|2022-08-29 11:00:00|68|65.12|68.26|65.38|68.3|65.42|67.81|64.93|0
1661771100000|2022-08-29 11:05:00|68.22|65.34|68.78|65.9|68.91|66.03|68.22|65.34|0
1661771400000|2022-08-29 11:10:00|68.73|65.85|68.77|65.89|69.91|67.03|68.52|65.64|0
1661771700000|2022-08-29 11:15:00|68.81|65.93|68.42|65.54|68.81|65.93|67.99|65.11|0
1661772000000|2022-08-29 11:20:00|68.38|65.5|67.95|65.07|68.51|65.63|67.88|65|0
1661772300000|2022-08-29 11:25:00|67.99|65.11|68.33|65.45|68.37|65.49|67.9|65.02|0
1661772600000|2022-08-29 11:30:00|68.24|65.36|68.09|65.69|68.5|65.78|67.66|65.1|0
1661772900000|2022-08-29 11:35:00|68.13|65.73|67.74|65.34|68.13|65.73|67.61|65.21|0
1661773200000|2022-08-29 11:40:00|67.68|65.28|67.78|65.38|67.91|65.51|67.44|65.04|0
1661773500000|2022-08-29 11:45:00|67.8|65.4|67.22|64.82|67.82|65.42|67.18|64.78|0
1661773800000|2022-08-29 11:50:00|67.13|64.73|67.56|65.16|67.65|65.25|67.13|64.73|0
1661774100000|2022-08-29 11:55:00|67.52|65.12|67|64.6|67.52|65.12|67|64.6|0
1661774400000|2022-08-29 12:00:00|67.09|64.69|67.3|64.9|67.56|65.16|67.04|64.64|0
1661774700000|2022-08-29 12:05:00|67.21|64.81|67.47|65.07|67.47|65.07|66.96|64.56|0
1661775000000|2022-08-29 12:10:00|67.42|65.02|67.76|65.36|67.94|65.54|67.42|65.02|0
1661775300000|2022-08-29 12:15:00|67.72|65.32|67.42|65.02|67.85|65.45|67.38|64.98|0
1661775600000|2022-08-29 12:20:00|67.29|64.89|66.95|64.55|67.29|64.89|66.9|64.5|0
1661775900000|2022-08-29 12:25:00|66.9|64.5|66.48|64.08|66.9|64.5|66.48|64.08|0
1661776200000|2022-08-29 12:30:00|66.52|64.12|65.88|63.48|66.56|64.16|65.84|63.44|0
1661776500000|2022-08-29 12:35:00|65.84|63.44|66.01|63.61|66.26|63.86|65.38|62.98|0
1661776800000|2022-08-29 12:40:00|65.96|63.56|66.27|63.39|67.39|64.51|65.96|63.23|0
1661777100000|2022-08-29 12:45:00|66.23|63.35|66.19|63.31|66.27|63.39|65.85|62.97|0
1661777400000|2022-08-29 12:50:00|66.14|63.26|66.44|63.56|66.52|63.64|65.97|63.09|0
1661777700000|2022-08-29 12:55:00|66.48|63.6|66.52|63.64|66.56|63.68|66.22|63.34|0
1661778000000|2022-08-29 13:00:00|66.48|63.6|66.43|63.55|66.69|63.81|66.18|63.3|0
1661778300000|2022-08-29 13:05:00|66.35|63.47|66.01|63.13|66.39|63.51|65.95|63.07|0
1661778600000|2022-08-29 13:10:00|65.97|63.09|66.6|63.72|66.81|63.93|65.67|62.79|0
1661778900000|2022-08-29 13:15:00|66.55|63.67|65.92|63.04|66.72|63.84|65.79|62.91|0
1661779200000|2022-08-29 13:20:00|65.88|63|65.58|62.7|65.92|63.04|65.46|62.58|0
1661779500000|2022-08-29 13:25:00|65.62|62.74|66.04|63.16|66.14|63.26|65.62|62.74|0
1661779800000|2022-08-29 13:30:00|66.29|63.41|64.46|62.06|66.99|64.59|64.34|61.94|0
1661780100000|2022-08-29 13:35:00|64.26|61.86|64.62|62.22|64.92|62.52|63.68|61.28|0
1661780400000|2022-08-29 13:40:00|64.71|62.31|64.37|61.97|64.79|62.39|63.31|60.91|0
1661780700000|2022-08-29 13:45:00|64.42|62.02|65.16|62.76|65.54|63.14|64.17|61.77|0
1661781000000|2022-08-29 13:50:00|65.12|62.72|64.9|62.5|65.12|62.72|63.59|61.19|0
1661781300000|2022-08-29 13:55:00|64.82|62.42|63.83|61.43|64.82|62.42|62.89|60.49|0
1661781600000|2022-08-29 14:00:00|63.91|61.51|64.05|61.65|64.32|61.92|63.45|61.05|0
1661781900000|2022-08-29 14:05:00|64.09|61.69|63.6|61.2|64.38|61.98|63.19|60.79|0
1661782200000|2022-08-29 14:10:00|63.64|61.24|63.22|60.82|63.8|61.4|62.49|60.09|0
1661782500000|2022-08-29 14:15:00|63.31|60.91|61.65|59.25|63.39|60.99|61.45|59.05|0
1661782800000|2022-08-29 14:20:00|61.69|59.29|61.72|59.32|61.97|59.57|61.29|58.89|0
1661783100000|2022-08-29 14:25:00|61.8|59.4|62.07|59.67|62.08|59.68|60.83|58.43|0
1661783400000|2022-08-29 14:30:00|62.2|59.8|62.93|60.53|63.21|60.81|61.27|58.87|0
1661783700000|2022-08-29 14:35:00|62.97|60.57|64.86|62.46|64.99|62.59|62.88|60.48|0
1661784000000|2022-08-29 14:40:00|64.82|62.42|64.57|62.17|65.45|63.05|64.4|62|0
1661784300000|2022-08-29 14:45:00|64.4|62|64.86|62.46|65.19|62.79|64.32|61.92|0
1661784600000|2022-08-29 14:50:00|64.65|62.25|65.99|63.59|66.38|63.98|64.65|62.25|0
1661784900000|2022-08-29 14:55:00|66.03|63.63|66.03|63.63|66.55|64.15|65.82|63.42|0
1661785200000|2022-08-29 15:00:00|66.24|63.84|64.63|62.23|66.24|63.84|64.38|61.98|0
1661785500000|2022-08-29 15:05:00|64.71|62.31|65.09|62.69|66.06|63.66|64.54|62.14|0
1661785800000|2022-08-29 15:10:00|65.07|62.67|65.29|62.89|65.93|63.53|64.88|62.48|0
1661786100000|2022-08-29 15:15:00|65.42|63.02|64.83|62.43|65.42|63.02|64.66|62.26|0
1661786400000|2022-08-29 15:20:00|64.79|62.39|63.41|61.01|65.08|62.68|63.25|60.85|0
1661786700000|2022-08-29 15:25:00|63.37|60.97|63.87|61.47|64.03|61.63|63|60.6|0
1661787000000|2022-08-29 15:30:00|63.78|61.38|62.51|60.11|64.36|61.96|62.22|59.82|0
1661787300000|2022-08-29 15:35:00|62.49|60.09|62.54|60.14|63.12|60.72|61.69|59.29|0
1661787600000|2022-08-29 15:40:00|62.67|60.27|63.94|61.54|63.94|61.54|62.63|60.23|0
1661787900000|2022-08-29 15:45:00|63.86|61.46|62.5|60.1|64.02|61.62|62.46|60.06|0
1661788200000|2022-08-29 15:50:00|62.46|60.06|62.29|59.89|62.82|60.42|62.09|59.69|0
1661788500000|2022-08-29 15:55:00|62.21|59.81|61.88|59.48|62.33|59.93|61.64|59.24|0
1661788800000|2022-08-29 16:00:00|61.8|59.4|60.6|58.2|61.92|59.52|60.58|58.18|0
1661789100000|2022-08-29 16:05:00|60.68|58.28|60.92|58.52|61.12|58.72|60.32|57.92|0
1661789400000|2022-08-29 16:10:00|60.96|58.56|61.03|58.63|61.47|59.07|60.48|58.08|0
1661789700000|2022-08-29 16:15:00|61.07|58.67|60.71|58.31|61.07|58.67|60.16|57.76|0
1661790000000|2022-08-29 16:20:00|60.75|58.35|61.19|58.79|61.27|58.87|60.51|58.11|0
1661790300000|2022-08-29 16:25:00|61.15|58.75|61.07|58.67|61.39|58.99|60.75|58.35|0
1661790600000|2022-08-29 16:30:00|61.11|58.71|62.03|59.63|62.15|59.75|61.11|58.71|0
1661790900000|2022-08-29 16:35:00|62.11|59.71|61.7|59.3|62.23|59.83|61.58|59.18|0
1661791200000|2022-08-29 16:40:00|61.74|59.34|61.02|58.62|61.74|59.34|60.98|58.58|0
1661791500000|2022-08-29 16:45:00|60.94|58.54|59.67|57.27|61.22|58.82|59.59|57.19|0
1661791800000|2022-08-29 16:50:00|59.63|57.23|59.11|56.71|60.99|58.59|58.84|56.44|0
1661792100000|2022-08-29 16:55:00|59.15|56.75|59.85|57.45|59.93|57.53|59.15|56.75|0
1661792400000|2022-08-29 17:00:00|59.81|57.41|59.69|57.29|59.81|57.41|59.07|56.67|0
1661792700000|2022-08-29 17:05:00|59.61|57.21|59.34|56.94|59.69|57.29|58.99|56.59|0
1661793000000|2022-08-29 17:10:00|59.3|56.9|59.73|57.33|60.04|57.64|59.14|56.74|0
1661793300000|2022-08-29 17:15:00|59.72|57.32|60.71|58.31|61.03|58.63|59.69|57.29|0
1661793600000|2022-08-29 17:20:00|60.67|58.27|60.79|58.39|61.01|58.61|60.31|57.91|0
1661793900000|2022-08-29 17:25:00|60.75|58.35|60.11|57.71|60.94|58.54|60.07|57.67|0
1661794200000|2022-08-29 17:30:00|60.07|57.67|59.4|57|60.27|57.87|59.4|57|0
1661794500000|2022-08-29 17:35:00|59.44|57.04|59.48|57.08|59.64|57.24|59.13|56.73|0
1661794800000|2022-08-29 17:40:00|59.52|57.12|58.47|56.07|59.75|57.35|58.35|55.95|0
1661795100000|2022-08-29 17:45:00|58.39|55.99|59.43|57.03|59.47|57.07|57.97|55.57|0
1661795400000|2022-08-29 17:50:00|59.51|57.11|59.43|57.03|59.55|57.15|59.04|56.64|0
1661795700000|2022-08-29 17:55:00|59.39|56.99|58.06|55.66|59.51|57.11|57.83|55.43|0
1661796000000|2022-08-29 18:00:00|58.02|55.62|58.75|56.35|58.79|56.39|57.98|55.58|0
1661796300000|2022-08-29 18:05:00|58.71|56.31|58.75|56.35|58.91|56.51|58.25|55.85|0
1661796600000|2022-08-29 18:10:00|58.91|56.51|59.26|56.86|59.33|56.93|58.56|56.16|0
1661796900000|2022-08-29 18:15:00|59.33|56.93|59.88|57.48|60|57.6|59.26|56.86|0
1661797200000|2022-08-29 18:20:00|59.84|57.44|59.8|57.4|60.12|57.72|59.72|57.32|0
1661797500000|2022-08-29 18:25:00|59.74|57.34|59.68|57.28|59.74|57.34|59.17|56.77|0
1661797800000|2022-08-29 18:30:00|59.64|57.24|58.87|56.47|59.98|57.58|58.83|56.43|0
1661798100000|2022-08-29 18:35:00|58.83|56.43|58.63|56.23|58.83|56.43|58.25|55.85|0
1661798400000|2022-08-29 18:40:00|58.59|56.19|58.28|55.88|58.63|56.23|58.2|55.8|0
1661798700000|2022-08-29 18:45:00|58.32|55.92|58.63|56.23|58.75|56.35|58.28|55.88|0
1661799000000|2022-08-29 18:50:00|58.74|56.34|59.21|56.81|59.29|56.89|58.63|56.23|0
1661799300000|2022-08-29 18:55:00|59.13|56.73|58.74|56.34|60.23|57.83|58.62|56.22|0
1661799600000|2022-08-29 19:00:00|58.82|56.42|57.92|55.52|58.82|56.42|57.28|54.88|0
1661799900000|2022-08-29 19:05:00|57.96|55.56|58.42|56.02|58.89|56.49|57.92|55.52|0
1661800200000|2022-08-29 19:10:00|58.35|55.95|58.82|56.42|59.21|56.81|58.27|55.87|0
1661800500000|2022-08-29 19:15:00|58.86|56.46|59.4|57|59.52|57.12|58.51|56.11|0
1661800800000|2022-08-29 19:20:00|59.48|57.08|59.56|57.16|59.83|57.43|59.4|57|0
1661801100000|2022-08-29 19:25:00|59.59|57.19|60.38|57.98|60.5|58.1|59.59|57.19|0
1661801400000|2022-08-29 19:30:00|60.42|58.02|60.22|57.82|60.89|58.49|59.94|57.54|0
1661801700000|2022-08-29 19:35:00|60.14|57.74|59.7|57.3|60.3|57.9|59.66|57.26|0
1661802000000|2022-08-29 19:40:00|59.74|57.34|59.74|57.34|60.25|57.85|59.47|57.07|0
1661802300000|2022-08-29 19:45:00|59.86|57.46|60.69|58.29|61|58.6|59.86|57.46|0
1661802600000|2022-08-29 19:50:00|61.04|58.64|61.72|59.32|62.05|59.65|60.68|58.28|0
1661802900000|2022-08-29 19:55:00|61.89|59.49|62.86|60.46|63.15|60.75|61.72|59.32|0
1661803200000|2022-08-29 20:00:00|62.8|60.4|62.39|59.99|63|60.6|61.07|58.67|0
1661803500000|2022-08-29 20:05:00|62.35|59.95|62.84|60.44|62.84|60.44|62.35|59.95|0
1661803800000|2022-08-29 20:10:00|62.8|60.4|62.67|60.27|62.8|60.4|62.51|60.11|0
1661804100000|2022-08-29 20:15:00|62.92|60.12|62.95|60.15|63.08|60.28|62.79|59.99|0
1661804400000|2022-08-29 20:20:00|62.91|60.11|63.03|60.23|63.03|60.23|62.83|60.03|0
1661804700000|2022-08-29 20:25:00|63.07|60.27|63.03|60.23|63.07|60.27|62.91|60.11|0
1661805000000|2022-08-29 20:30:00|62.99|60.19|62.91|60.11|63.07|60.27|62.91|60.11|0
1661805300000|2022-08-29 20:35:00|62.86|60.06|62.74|59.94|62.95|60.15|62.74|59.94|0
1661805600000|2022-08-29 20:40:00|62.78|59.98|62.49|59.69|62.82|60.02|62.45|59.65|0
1661805900000|2022-08-29 20:45:00|62.45|59.65|62.79|59.99|63.04|60.24|62.41|59.61|0
1661806200000|2022-08-29 20:50:00|62.75|59.95|62.79|59.99|62.83|60.03|62.7|59.9|0
1661806500000|2022-08-29 20:55:00|62.7|59.9|62.66|59.86|62.79|59.99|62.66|59.86|0
1661806800000|2022-08-29 21:00:00|62.68|59.88|62.74|59.94|62.77|59.97|62.68|59.88|0
1661807100000|2022-08-29 21:05:00|62.78|59.98|62.81|60.01|62.82|60.02|62.76|59.96|0
1661807400000|2022-08-29 21:10:00|62.82|60.02|62.83|60.03|62.83|60.03|62.77|59.97|0
1661807700000|2022-08-29 21:15:00|62.82|60.02|62.83|60.03|62.85|60.05|62.8|60|0
1661808000000|2022-08-29 21:20:00|62.82|60.02|62.74|59.94|62.82|60.02|62.74|59.94|0
1661808300000|2022-08-29 21:25:00|62.73|59.93|62.75|59.95|62.77|59.97|62.73|59.93|0
1661808600000|2022-08-29 21:30:00|62.74|59.94|62.74|59.94|62.78|59.98|62.73|59.93|0
1661808900000|2022-08-29 21:35:00|62.76|59.96|62.74|59.94|62.76|59.96|62.74|59.94|0
1661809200000|2022-08-29 21:40:00|62.75|59.95|62.76|59.96|62.8|60|62.7|59.9|0
1661809500000|2022-08-29 21:45:00|62.75|59.95|62.82|60.02|62.82|60.02|62.74|59.94|0
1661809800000|2022-08-29 21:50:00|62.84|60.04|62.79|59.99|62.84|60.04|62.78|59.98|0
1661810100000|2022-08-29 21:55:00|62.8|60|62.76|59.96|62.82|60.02|62.72|59.92|0
1661810400000|2022-08-29 22:00:00|62.63|59.83|62.44|59.64|62.73|59.93|62.44|59.64|0
1661810700000|2022-08-29 22:05:00|62.4|59.6|62.54|59.74|62.65|59.85|62.32|59.52|0
1661811000000|2022-08-29 22:10:00|62.52|59.72|62.6|59.8|62.64|59.84|62.36|59.56|0
1661811300000|2022-08-29 22:15:00|62.56|59.76|62.52|59.72|62.56|59.76|62.44|59.64|0
1661811600000|2022-08-29 22:20:00|62.68|59.88|62.64|59.84|62.8|60|62.56|59.76|0
1661811900000|2022-08-29 22:25:00|62.66|59.86|62.88|60.08|62.88|60.08|62.51|59.71|0
1661812200000|2022-08-29 22:30:00|62.8|60|62.75|59.95|62.92|60.12|62.71|59.91|0
1661812500000|2022-08-29 22:35:00|62.79|59.99|62.79|59.99|62.84|60.04|62.75|59.95|0
1661812800000|2022-08-29 22:40:00|62.75|59.95|62.75|59.95|62.79|59.99|62.75|59.95|0
1661813100000|2022-08-29 22:45:00|62.79|59.99|62.79|59.99|62.79|59.99|62.71|59.91|0
1661813400000|2022-08-29 22:50:00|62.83|60.03|62.83|60.03|62.87|60.07|62.75|59.95|0
1661813700000|2022-08-29 22:55:00|62.82|60.02|62.78|59.98|62.87|60.07|62.78|59.98|0
1661814000000|2022-08-29 23:00:00|62.74|59.94|62.78|59.98|62.78|59.98|62.66|59.86|0
1661814300000|2022-08-29 23:05:00|62.82|60.02|63.02|60.22|63.19|60.39|62.82|60.02|0
1661814600000|2022-08-29 23:10:00|62.98|60.18|62.9|60.1|63.06|60.26|62.86|60.06|0
1661814900000|2022-08-29 23:15:00|62.94|60.14|62.81|60.01|62.94|60.14|62.73|59.93|0
1661815200000|2022-08-29 23:20:00|62.77|59.97|62.57|59.77|62.77|59.97|62.57|59.77|0
1661815500000|2022-08-29 23:25:00|62.48|59.68|62.48|59.68|62.52|59.72|62.4|59.6|0
1661815800000|2022-08-29 23:30:00|62.46|59.66|62.48|59.68|62.64|59.84|62.4|59.6|0
1661816100000|2022-08-29 23:35:00|62.44|59.64|62.35|59.55|62.48|59.68|62.27|59.47|0
1661816400000|2022-08-29 23:40:00|62.31|59.51|61.79|58.99|62.31|59.51|61.75|58.95|0
1661816700000|2022-08-29 23:45:00|61.83|59.03|61.74|58.94|61.83|59.03|61.38|58.58|0
1661817000000|2022-08-29 23:50:00|61.7|58.9|61.86|59.06|61.9|59.1|61.58|58.78|0
1661817300000|2022-08-29 23:55:00|61.82|59.02|61.66|58.86|61.82|59.02|61.46|58.66|0
1661817600000|2022-08-30 00:00:00|61.62|58.82|62.3|59.5|62.38|59.58|61.46|58.66|0
1661817900000|2022-08-30 00:05:00|62.26|59.46|62.1|59.3|62.26|59.46|61.73|58.93|0
1661818200000|2022-08-30 00:10:00|62.06|59.26|62.46|59.66|62.5|59.7|61.89|59.09|0
1661818500000|2022-08-30 00:15:00|62.42|59.62|62.94|60.14|62.94|60.14|62.05|59.25|0
1661818800000|2022-08-30 00:20:00|62.9|60.1|62.98|60.18|63.27|60.47|62.9|60.1|0
1661819100000|2022-08-30 00:25:00|63.06|60.26|62.98|60.18|63.15|60.35|62.86|60.06|0
1661819400000|2022-08-30 00:30:00|63.02|60.22|63.35|60.55|63.43|60.63|62.86|60.06|0
1661819700000|2022-08-30 00:35:00|63.39|60.59|63.8|61|63.97|61.17|63.39|60.59|0
1661820000000|2022-08-30 00:40:00|63.84|61.04|63.51|60.71|63.88|61.08|63.45|60.65|0
1661820300000|2022-08-30 00:45:00|63.46|60.66|63.13|60.33|63.51|60.71|62.97|60.17|0
1661820600000|2022-08-30 00:50:00|63.09|60.29|62.89|60.09|63.13|60.33|62.8|60|0
1661820900000|2022-08-30 00:55:00|62.84|60.04|62.8|60|63.01|60.21|62.72|59.92|0
1661821200000|2022-08-30 01:00:00|62.84|60.04|62.84|60.04|62.92|60.12|62.74|59.94|0
1661821500000|2022-08-30 01:05:00|62.8|60|62.27|59.47|62.8|60|62.27|59.47|0
1661821800000|2022-08-30 01:10:00|62.31|59.51|62.26|59.46|62.43|59.63|62.14|59.34|0
1661822100000|2022-08-30 01:15:00|62.25|59.45|61.94|59.14|62.31|59.51|61.86|59.06|0
1661822400000|2022-08-30 01:20:00|61.92|59.12|61.78|58.98|61.94|59.14|61.62|58.82|0
1661822700000|2022-08-30 01:25:00|61.73|58.93|61.89|59.09|62.06|59.26|61.69|58.89|0
1661823000000|2022-08-30 01:30:00|61.97|59.17|62.17|59.37|62.34|59.54|61.93|59.13|0
1661823300000|2022-08-30 01:35:00|62.19|59.39|62.21|59.41|62.21|59.41|62.01|59.21|0
1661823600000|2022-08-30 01:40:00|62.17|59.37|62.66|59.86|62.78|59.98|62.13|59.33|0
1661823900000|2022-08-30 01:45:00|62.68|59.88|63.06|60.26|63.06|60.26|62.61|59.81|0
1661824200000|2022-08-30 01:50:00|63.02|60.22|63.18|60.38|63.55|60.75|63.02|60.22|0
1661824500000|2022-08-30 01:55:00|63.14|60.34|63.26|60.46|63.34|60.54|63.02|60.22|0
1661824800000|2022-08-30 02:00:00|63.3|60.5|63.69|60.89|63.79|60.99|63.18|60.38|0
1661825100000|2022-08-30 02:05:00|63.71|60.91|63.38|60.58|63.75|60.95|63.34|60.54|0
1661825400000|2022-08-30 02:10:00|63.36|60.56|63.29|60.49|63.46|60.66|63.13|60.33|0
1661825700000|2022-08-30 02:15:00|63.34|60.54|63.21|60.41|63.87|61.07|63.21|60.41|0
1661826000000|2022-08-30 02:20:00|63.17|60.37|62.84|60.04|63.25|60.45|62.84|60.04|0
1661826300000|2022-08-30 02:25:00|62.88|60.08|62.96|60.16|63.12|60.32|62.84|60.04|0
1661826600000|2022-08-30 02:30:00|62.98|60.18|62.96|60.16|63.2|60.4|62.88|60.08|0
1661826900000|2022-08-30 02:35:00|62.92|60.12|62.69|59.89|63|60.2|62.63|59.83|0
1661827200000|2022-08-30 02:40:00|62.63|59.83|62.75|59.95|62.83|60.03|62.54|59.74|0
1661827500000|2022-08-30 02:45:00|62.87|60.07|62.54|59.74|62.95|60.15|62.54|59.74|0
1661827800000|2022-08-30 02:50:00|62.5|59.7|62.38|59.58|62.62|59.82|62.29|59.49|0
1661828100000|2022-08-30 02:55:00|62.33|59.53|62.37|59.57|62.5|59.7|62.25|59.45|0
1661828400000|2022-08-30 03:00:00|62.41|59.61|62.45|59.65|62.53|59.73|62.41|59.61|0
1661828700000|2022-08-30 03:05:00|62.49|59.69|62.57|59.77|62.68|59.88|62.49|59.69|0
1661829000000|2022-08-30 03:10:00|62.61|59.81|62.73|59.93|62.73|59.93|62.53|59.73|0
1661829300000|2022-08-30 03:15:00|62.77|59.97|62.77|59.97|62.85|60.05|62.57|59.77|0
1661829600000|2022-08-30 03:20:00|62.73|59.93|62.32|59.52|62.73|59.93|62.24|59.44|0
1661829900000|2022-08-30 03:25:00|62.28|59.48|62.19|59.39|62.4|59.6|62.19|59.39|0
1661830200000|2022-08-30 03:30:00|62.15|59.35|62.31|59.51|62.36|59.56|62.13|59.33|0
1661830500000|2022-08-30 03:35:00|62.29|59.49|62.13|59.33|62.29|59.49|61.91|59.11|0
1661830800000|2022-08-30 03:40:00|62.11|59.31|61.74|58.94|62.11|59.31|61.58|58.78|0
1661831100000|2022-08-30 03:45:00|61.7|58.9|61.78|58.98|61.82|59.02|61.66|58.86|0
1661831400000|2022-08-30 03:50:00|61.82|59.02|61.66|58.86|61.9|59.1|61.66|58.86|0
1661831700000|2022-08-30 03:55:00|61.62|58.82|61.53|58.73|61.74|58.94|61.53|58.73|0
1661832000000|2022-08-30 04:00:00|61.57|58.77|61.57|58.77|61.65|58.85|61.47|58.67|0
1661832300000|2022-08-30 04:05:00|61.61|58.81|61.67|58.87|61.69|58.89|61.61|58.81|0
1661832600000|2022-08-30 04:10:00|61.69|58.89|61.61|58.81|61.71|58.91|61.53|58.73|0
1661832900000|2022-08-30 04:15:00|61.65|58.85|61.08|58.28|61.69|58.89|61.08|58.28|0
1661833200000|2022-08-30 04:20:00|61.12|58.32|61|58.2|61.12|58.32|60.69|57.89|0
1661833500000|2022-08-30 04:25:00|60.96|58.16|60.84|58.04|61|58.2|60.84|58.04|0
1661833800000|2022-08-30 04:30:00|60.88|58.08|60.58|57.78|60.88|58.08|60.54|57.74|0
1661834100000|2022-08-30 04:35:00|60.6|57.8|60.36|57.56|60.76|57.96|60.36|57.56|0
1661834400000|2022-08-30 04:40:00|60.4|57.6|60.71|57.91|60.71|57.91|60.36|57.56|0
1661834700000|2022-08-30 04:45:00|60.69|57.89|60.67|57.87|60.71|57.91|60.55|57.75|0
1661835000000|2022-08-30 04:50:00|60.69|57.89|60.95|58.15|60.95|58.15|60.69|57.89|0
1661835300000|2022-08-30 04:55:00|60.97|58.17|60.87|58.07|61.01|58.21|60.83|58.03|0
1661835600000|2022-08-30 05:00:00|60.83|58.03|61.18|58.38|61.18|58.38|60.79|57.99|0
1661835900000|2022-08-30 05:05:00|61.14|58.34|60.9|58.1|61.18|58.38|60.9|58.1|0
1661836200000|2022-08-30 05:10:00|60.88|58.08|60.7|57.9|61.06|58.26|60.7|57.9|0
1661836500000|2022-08-30 05:15:00|60.66|57.86|60.97|58.17|61.09|58.29|60.66|57.86|0
1661836800000|2022-08-30 05:20:00|61.01|58.21|61.01|58.21|61.21|58.41|60.85|58.05|0
1661837100000|2022-08-30 05:25:00|61.05|58.25|61.35|58.55|61.41|58.61|61.05|58.25|0
1661837400000|2022-08-30 05:30:00|61.37|58.57|61.15|58.35|61.41|58.61|61.13|58.33|0
1661837700000|2022-08-30 05:35:00|61.17|58.37|61.12|58.32|61.28|58.48|61.04|58.24|0
1661838000000|2022-08-30 05:40:00|61.08|58.28|61.2|58.4|61.32|58.52|60.96|58.16|0
1661838300000|2022-08-30 05:45:00|61.16|58.36|61.36|58.56|61.36|58.56|61.16|58.36|0
1661838600000|2022-08-30 05:50:00|61.38|58.58|61.3|58.5|61.56|58.76|61.28|58.48|0
1661838900000|2022-08-30 05:55:00|61.28|58.48|60.95|58.15|61.28|58.48|60.91|58.11|0
1661839200000|2022-08-30 06:00:00|60.97|58.17|61.23|58.43|61.39|58.59|60.79|57.99|0
1661839500000|2022-08-30 06:05:00|61.27|58.47|61.45|58.65|61.47|58.67|61.03|58.23|0
1661839800000|2022-08-30 06:10:00|61.39|58.59|61.41|58.61|61.65|58.85|61.23|58.43|0
1661840100000|2022-08-30 06:15:00|61.43|58.63|61.42|58.62|61.83|59.03|61.3|58.5|0
1661840400000|2022-08-30 06:20:00|61.46|58.66|60.9|58.1|61.52|58.72|60.9|58.1|0
1661840700000|2022-08-30 06:25:00|60.92|58.12|61.06|58.26|61.22|58.42|60.92|58.12|0
1661841000000|2022-08-30 06:30:00|61.1|58.3|61.37|58.57|61.38|58.58|60.94|58.14|0
1661841300000|2022-08-30 06:35:00|61.41|58.61|61.45|58.65|61.69|58.89|61.29|58.49|0
1661841600000|2022-08-30 06:40:00|61.41|58.61|60.85|58.05|61.45|58.65|60.69|57.89|0
1661841900000|2022-08-30 06:45:00|60.89|58.09|61.17|58.37|61.25|58.45|60.73|57.93|0
1661842200000|2022-08-30 06:50:00|61.13|58.33|61.23|58.43|61.57|58.77|61.13|58.33|0
1661842500000|2022-08-30 06:55:00|61.16|58.36|60.84|58.04|61.16|58.36|60.61|57.81|0
1661842800000|2022-08-30 07:00:00|60.96|58.16|60.84|58.04|61.24|58.44|60.64|57.84|0
1661843100000|2022-08-30 07:05:00|60.7|58.3|60.2|57.8|61.12|58.72|60.01|57.61|0
1661843400000|2022-08-30 07:10:00|60.12|57.72|60.04|57.64|60.44|58.04|59.93|57.53|0
1661843700000|2022-08-30 07:15:00|60|57.6|59.43|57.03|60.2|57.8|59.22|56.82|0
1661844000000|2022-08-30 07:20:00|59.35|56.95|59.47|57.07|59.69|57.29|59.29|56.89|0
1661844300000|2022-08-30 07:25:00|59.45|57.05|59.54|57.14|59.8|57.4|59.33|56.93|0
1661844600000|2022-08-30 07:30:00|59.6|57.2|58.78|56.38|59.68|57.28|58.74|56.34|0
1661844900000|2022-08-30 07:35:00|58.67|56.27|58.7|56.3|58.94|56.54|58.53|56.13|0
1661845200000|2022-08-30 07:40:00|58.74|56.34|58.32|55.92|58.82|56.42|58.32|55.92|0
1661845500000|2022-08-30 07:45:00|58.28|55.88|57.97|55.57|58.66|56.26|57.97|55.57|0
1661845800000|2022-08-30 07:50:00|58.01|55.61|58.27|55.87|58.27|55.87|57.78|55.38|0
1661846100000|2022-08-30 07:55:00|58.23|55.83|58.58|56.18|58.73|56.33|58.23|55.83|0
1661846400000|2022-08-30 08:00:00|58.64|56.24|57.05|54.65|58.64|56.24|56.71|54.31|0
1661846700000|2022-08-30 08:05:00|57.11|54.71|56.77|54.37|57.13|54.73|56.67|54.27|0
1661847000000|2022-08-30 08:10:00|56.75|54.35|55.94|53.54|56.86|54.46|53.23|50.83|0
1661847300000|2022-08-30 08:15:00|55.9|53.5|56.16|53.76|56.42|54.02|55.67|53.27|0
1661847600000|2022-08-30 08:20:00|56.14|53.74|56.86|54.46|56.86|54.46|56.14|53.74|0
1661847900000|2022-08-30 08:25:00|56.9|54.5|56.56|54.16|56.9|54.5|56.49|54.09|0
1661848200000|2022-08-30 08:30:00|56.49|54.09|57.08|54.68|57.12|54.72|56.49|54.09|0
1661848500000|2022-08-30 08:35:00|57.05|54.65|57.16|54.76|57.24|54.84|57.01|54.61|0
1661848800000|2022-08-30 08:40:00|57.2|54.8|57.23|54.83|57.35|54.95|57.16|54.76|0
1661849100000|2022-08-30 08:45:00|57.27|54.87|57.27|54.87|57.34|54.94|57.12|54.72|0
1661849400000|2022-08-30 08:50:00|57.3|54.9|57.26|54.86|57.34|54.94|57|54.6|0
1661849700000|2022-08-30 08:55:00|57.19|54.79|56.84|54.44|57.3|54.9|56.81|54.41|0
1661850000000|2022-08-30 09:00:00|56.8|54.4|57.1|54.7|57.18|54.78|56.67|54.27|0
1661850300000|2022-08-30 09:05:00|57.07|54.67|57.29|54.89|57.29|54.89|57.07|54.67|0
1661850600000|2022-08-30 09:10:00|57.25|54.85|57.25|54.85|57.37|54.97|57.14|54.74|0
1661850900000|2022-08-30 09:15:00|57.21|54.81|57.48|55.08|57.63|55.23|57.14|54.74|0
1661851200000|2022-08-30 09:20:00|57.51|55.11|57.06|54.66|57.55|55.15|56.98|54.58|0
1661851500000|2022-08-30 09:25:00|57.02|54.62|57.07|54.67|57.23|54.83|56.94|54.54|0
1661851800000|2022-08-30 09:30:00|57.05|54.65|56.34|53.94|57.13|54.73|56.26|53.86|0
1661852100000|2022-08-30 09:35:00|56.3|53.9|56.33|53.93|56.45|54.05|56.22|53.82|0
1661852400000|2022-08-30 09:40:00|56.32|53.92|56.48|54.08|56.56|54.16|56.3|53.9|0
1661852700000|2022-08-30 09:45:00|56.5|54.1|56.78|54.38|56.89|54.49|56.48|54.08|0
1661853000000|2022-08-30 09:50:00|56.8|54.4|56.4|54|56.85|54.45|56.4|54|0
1661853300000|2022-08-30 09:55:00|56.36|53.96|56.55|54.15|56.63|54.23|56.35|53.95|0
1661853600000|2022-08-30 10:00:00|56.59|54.19|56.58|54.18|56.81|54.41|56.47|54.07|0
1661853900000|2022-08-30 10:05:00|56.62|54.22|56.06|53.66|56.62|54.22|55.95|53.55|0
1661854200000|2022-08-30 10:10:00|56.1|53.7|56.28|53.88|56.43|54.03|55.98|53.58|0
1661854500000|2022-08-30 10:15:00|56.32|53.92|56.61|54.21|56.65|54.25|56.32|53.92|0
1661854800000|2022-08-30 10:20:00|56.58|54.18|56.72|54.32|56.76|54.36|56.43|54.03|0
1661855100000|2022-08-30 10:25:00|56.76|54.36|56.46|54.06|56.76|54.36|56.46|54.06|0
1661855400000|2022-08-30 10:30:00|56.42|54.02|56.38|53.98|56.59|54.19|56.27|53.87|0
1661855700000|2022-08-30 10:35:00|56.42|54.02|56.68|54.28|56.72|54.32|56.38|53.98|0
1661856000000|2022-08-30 10:40:00|56.7|54.3|56.75|54.35|56.79|54.39|56.64|54.24|0
1661856300000|2022-08-30 10:45:00|56.77|54.37|56.86|54.46|56.94|54.54|56.71|54.31|0
1661856600000|2022-08-30 10:50:00|56.83|54.43|56.75|54.35|56.94|54.54|56.67|54.27|0
1661856900000|2022-08-30 10:55:00|56.79|54.39|57.12|54.72|57.16|54.76|56.71|54.31|0
1661857200000|2022-08-30 11:00:00|57.09|54.69|56.72|54.32|57.16|54.76|56.71|54.31|0
1661857500000|2022-08-30 11:05:00|56.74|54.34|57.08|54.68|57.12|54.72|56.67|54.27|0
1661857800000|2022-08-30 11:10:00|57.06|54.66|57.04|54.64|57.27|54.87|56.89|54.49|0
1661858100000|2022-08-30 11:15:00|57.06|54.66|56.89|54.49|57.08|54.68|56.81|54.41|0
1661858400000|2022-08-30 11:20:00|56.85|54.45|57.26|54.86|57.3|54.9|56.85|54.45|0
1661858700000|2022-08-30 11:25:00|57.3|54.9|57.26|54.86|57.57|55.17|57.2|54.8|0
1661859000000|2022-08-30 11:30:00|57.3|54.9|57.26|54.86|57.37|54.97|57.13|54.73|0
1661859300000|2022-08-30 11:35:00|57.3|54.9|57.48|55.08|57.48|55.08|57.14|54.74|0
1661859600000|2022-08-30 11:40:00|57.44|55.04|57.25|54.85|57.48|55.08|57.25|54.85|0
1661859900000|2022-08-30 11:45:00|57.21|54.81|57.29|54.89|57.37|54.97|56.95|54.55|0
1661860200000|2022-08-30 11:50:00|57.33|54.93|57.9|55.5|58.05|55.65|57.33|54.93|0
1661860500000|2022-08-30 11:55:00|57.92|55.52|57.89|55.49|58.2|55.8|57.84|55.44|0
1661860800000|2022-08-30 12:00:00|57.78|55.38|57.24|54.84|57.89|55.49|57.24|54.84|0
1661861100000|2022-08-30 12:05:00|57.2|54.8|57.7|55.3|57.7|55.3|57.17|54.77|0
1661861400000|2022-08-30 12:10:00|57.74|55.34|57.5|55.1|57.77|55.37|57.39|54.99|0
1661861700000|2022-08-30 12:15:00|57.47|55.07|57.92|55.52|57.96|55.56|57.27|54.87|0
1661862000000|2022-08-30 12:20:00|57.88|55.48|58.34|55.94|58.5|56.1|57.88|55.48|0
1661862300000|2022-08-30 12:25:00|58.3|55.9|58.57|56.17|58.81|56.41|58.23|55.83|0
1661862600000|2022-08-30 12:30:00|58.61|56.21|59.58|57.18|59.62|57.22|58.61|56.21|0
1661862900000|2022-08-30 12:35:00|59.55|57.15|59.03|56.63|59.58|57.18|58.92|56.52|0
1661863200000|2022-08-30 12:40:00|59.07|56.67|59.07|56.67|59.58|57.18|58.8|56.4|0
1661863500000|2022-08-30 12:45:00|59.11|56.71|59.3|56.9|59.34|56.94|58.76|56.36|0
1661863800000|2022-08-30 12:50:00|59.34|56.94|59.18|56.78|59.5|57.1|58.28|55.88|0
1661864100000|2022-08-30 12:55:00|59.12|56.72|58.45|56.05|59.3|56.9|57.83|55.43|0
1661864400000|2022-08-30 13:00:00|58.49|56.09|58.29|55.89|58.61|56.21|58.02|55.62|0
1661864700000|2022-08-30 13:05:00|58.25|55.85|58.72|56.32|58.88|56.48|58.21|55.81|0
1661865000000|2022-08-30 13:10:00|58.64|56.24|58.29|55.89|58.84|56.44|58.21|55.81|0
1661865300000|2022-08-30 13:15:00|58.25|55.85|58.91|56.51|59.03|56.63|58.25|55.85|0
1661865600000|2022-08-30 13:20:00|58.95|56.55|58.38|55.98|59.03|56.63|58.38|55.98|0
1661865900000|2022-08-30 13:25:00|58.52|56.12|58.79|56.39|58.91|56.51|58.36|55.96|0
1661866200000|2022-08-30 13:30:00|58.59|56.19|59.44|57.04|59.89|57.49|58.47|56.07|0
1661866500000|2022-08-30 13:35:00|59.32|56.92|58.93|56.53|59.95|57.55|58.89|56.49|0
1661866800000|2022-08-30 13:40:00|58.97|56.57|60.64|58.24|60.77|58.37|58.85|56.45|0
1661867100000|2022-08-30 13:45:00|60.69|58.29|60.68|57.8|61.82|59.14|60.32|57.6|0
1661867400000|2022-08-30 13:50:00|60.72|57.84|61.82|58.94|61.86|58.98|60.68|57.8|0
1661867700000|2022-08-30 13:55:00|61.73|58.85|62.04|59.16|62.39|59.51|61.36|58.48|0
1661868000000|2022-08-30 14:00:00|62.14|59.26|62.07|59.19|62.31|59.43|60.85|57.97|0
1661868300000|2022-08-30 14:05:00|62.03|59.15|63.95|61.07|64.63|61.75|62.03|59.15|0
1661868600000|2022-08-30 14:10:00|64.03|61.15|65.21|62.33|65.21|62.33|63.29|60.41|0
1661868900000|2022-08-30 14:15:00|64.69|61.81|64.32|61.44|64.88|62|64.24|61.36|0
1661869200000|2022-08-30 14:20:00|64.28|61.4|65.34|62.46|65.6|62.72|63.94|61.06|0
1661869500000|2022-08-30 14:25:00|65.3|62.42|64.7|61.82|65.43|62.55|64.19|61.31|0
1661869800000|2022-08-30 14:30:00|64.87|61.99|68.03|65.15|68.03|65.15|64.53|61.65|0
1661870100000|2022-08-30 14:35:00|67.98|65.1|68.83|65.95|69.37|66.49|67.87|64.99|0
1661870400000|2022-08-30 14:40:00|68.74|65.86|69.77|66.89|70|67.12|68.74|65.86|0
1661870700000|2022-08-30 14:45:00|69.72|66.84|72.56|69.68|72.84|69.96|69.72|66.84|0
1661871000000|2022-08-30 14:50:00|72.47|69.59|69.79|66.91|72.84|69.96|69.74|66.86|0
1661871300000|2022-08-30 14:55:00|69.83|66.95|68.52|65.64|69.97|67.09|68.52|65.64|0
1661871600000|2022-08-30 15:00:00|68.03|65.15|67.37|64.49|69.44|66.56|67.19|64.31|0
1661871900000|2022-08-30 15:05:00|67.41|64.53|67.23|64.35|67.72|64.84|66.27|63.39|0
1661872200000|2022-08-30 15:10:00|67.32|64.44|68.07|65.19|68.65|65.77|67.19|64.31|0
1661872500000|2022-08-30 15:15:00|68.16|65.28|66.02|63.14|68.32|65.44|65.98|63.1|0
1661872800000|2022-08-30 15:20:00|66.06|63.18|67.4|64.52|67.4|64.52|65.93|63.05|0
1661873100000|2022-08-30 15:25:00|67.45|64.57|67.4|64.52|68.24|65.36|66.35|63.47|0
1661873400000|2022-08-30 15:30:00|67.35|64.47|66.04|63.16|67.93|65.05|65.87|62.99|0
1661873700000|2022-08-30 15:35:00|66.13|63.25|67.44|64.56|67.66|64.78|66|63.12|0
1661874000000|2022-08-30 15:40:00|67.66|64.78|67.13|64.25|68.15|65.27|66.82|63.94|0
1661874300000|2022-08-30 15:45:00|67.39|64.51|68.41|65.53|68.5|65.62|67.39|64.51|0
1661874600000|2022-08-30 15:50:00|68.37|65.49|67.12|64.24|68.54|65.66|66.9|64.02|0
1661874900000|2022-08-30 15:55:00|67.21|64.33|67.43|64.55|67.49|64.61|66.59|63.71|0
1661875200000|2022-08-30 16:00:00|67.38|64.5|67.03|64.15|67.65|64.77|66.29|63.41|0
1661875500000|2022-08-30 16:05:00|66.98|64.1|66.34|63.46|67.07|64.19|65.71|62.83|0
1661875800000|2022-08-30 16:10:00|66.43|63.55|65.77|62.89|66.99|64.11|65.73|62.85|0
1661876100000|2022-08-30 16:15:00|65.81|62.93|66.16|63.28|66.42|63.54|64.78|61.9|0
1661876400000|2022-08-30 16:20:00|66.38|63.5|66.96|64.08|67.14|64.26|66.11|63.23|0
1661876700000|2022-08-30 16:25:00|67.01|64.13|67.05|64.17|67.8|64.92|67.01|64.13|0
1661877000000|2022-08-30 16:30:00|67.09|64.21|68.65|65.77|68.65|65.77|67|64.12|0
1661877300000|2022-08-30 16:35:00|68.69|65.81|67.75|64.87|68.69|65.81|67.66|64.78|0
1661877600000|2022-08-30 16:40:00|67.79|64.91|69.81|66.93|69.85|66.97|67.79|64.91|0
1661877900000|2022-08-30 16:45:00|69.9|67.02|69.63|66.75|70.4|67.52|69.45|66.57|0
1661878200000|2022-08-30 16:50:00|69.54|66.66|69.08|66.2|69.67|66.79|68.9|66.02|0
1661878500000|2022-08-30 16:55:00|68.99|66.11|69.39|66.51|69.39|66.51|68.72|65.84|0
1661878800000|2022-08-30 17:00:00|69.44|66.56|69.35|66.47|69.66|66.78|68.94|66.06|0
1661879100000|2022-08-30 17:05:00|69.3|66.42|69.89|67.01|70.07|67.19|68.76|65.88|0
1661879400000|2022-08-30 17:10:00|70.02|67.14|71.26|68.38|71.26|68.38|69.7|66.82|0
1661879700000|2022-08-30 17:15:00|71.21|68.33|71.67|68.79|71.76|68.88|70.48|67.6|0
1661880000000|2022-08-30 17:20:00|71.62|68.74|71.95|69.07|72.18|69.3|71.44|68.56|0
1661880300000|2022-08-30 17:25:00|71.99|69.11|71.2|68.32|72.08|69.2|71.16|68.28|0
1661880600000|2022-08-30 17:30:00|71.06|68.18|71.15|68.27|71.43|68.55|70.38|67.5|0
1661880900000|2022-08-30 17:35:00|71.11|68.23|71.38|68.5|71.94|69.06|70.92|68.04|0
1661881200000|2022-08-30 17:40:00|71.43|68.55|72.92|70.04|72.96|70.08|71.15|68.27|0
1661881500000|2022-08-30 17:45:00|73.01|70.13|70.96|68.08|73.2|70.32|70.92|68.04|0
1661881800000|2022-08-30 17:50:00|71.1|68.22|70.32|67.44|71.28|68.4|69.93|67.05|0
1661882100000|2022-08-30 17:55:00|70.27|67.39|70.64|67.76|70.77|67.89|69.95|67.07|0
1661882400000|2022-08-30 18:00:00|70.59|67.71|69.9|67.02|71.28|68.4|69.77|66.89|0
1661882700000|2022-08-30 18:05:00|69.95|67.07|69.31|66.43|70.58|67.7|68.59|65.71|0
1661883000000|2022-08-30 18:10:00|69.27|66.39|68.95|66.07|69.4|66.52|68.45|65.57|0
1661883300000|2022-08-30 18:15:00|68.86|65.98|69.17|66.29|69.22|66.34|68.45|65.57|0
1661883600000|2022-08-30 18:20:00|69.13|66.25|69.12|66.24|69.76|66.88|68.72|65.84|0
1661883900000|2022-08-30 18:25:00|68.94|66.06|70.21|67.33|70.4|67.52|68.94|66.06|0
1661884200000|2022-08-30 18:30:00|70.44|67.56|69.07|66.19|70.44|67.56|68.76|65.88|0
1661884500000|2022-08-30 18:35:00|69.05|66.17|69.11|66.23|69.93|67.05|68.94|66.06|0
1661884800000|2022-08-30 18:40:00|69.02|66.14|70.83|67.95|70.96|68.08|68.84|65.96|0
1661885100000|2022-08-30 18:45:00|70.92|68.04|70.41|67.53|70.92|68.04|70.32|67.44|0
1661885400000|2022-08-30 18:50:00|70.36|67.48|70.54|67.66|70.91|68.03|70.13|67.25|0
1661885700000|2022-08-30 18:55:00|70.41|67.53|70.27|67.39|71.14|68.26|69.68|66.8|0
1661886000000|2022-08-30 19:00:00|70.45|67.57|69.22|66.34|70.5|67.62|68.15|65.27|0
1661886300000|2022-08-30 19:05:00|69.13|66.25|67.66|64.78|69.27|66.39|67.66|64.78|0
1661886600000|2022-08-30 19:10:00|67.61|64.73|67.3|64.42|67.74|64.86|66.6|63.72|0
1661886900000|2022-08-30 19:15:00|67.21|64.33|67.43|64.55|68.14|65.26|66.91|64.03|0
1661887200000|2022-08-30 19:20:00|67.47|64.59|66.6|63.72|67.84|64.96|66.42|63.54|0
1661887500000|2022-08-30 19:25:00|66.55|63.67|67.15|64.75|67.37|64.97|66.51|63.63|0
1661887800000|2022-08-30 19:30:00|67.1|64.7|68.39|65.99|69.02|66.62|67.1|64.7|0
1661888100000|2022-08-30 19:35:00|68.21|65.81|67.72|65.32|68.39|65.99|67.58|65.18|0
1661888400000|2022-08-30 19:40:00|67.81|65.41|67.31|64.91|67.81|65.41|66.57|64.17|0
1661888700000|2022-08-30 19:45:00|67.36|64.96|69.15|66.75|69.61|67.21|67.23|64.83|0
1661889000000|2022-08-30 19:50:00|68.88|66.48|68.67|66.27|69.26|66.86|67.71|65.31|0
1661889300000|2022-08-30 19:55:00|68.44|66.04|67.37|64.97|68.67|66.27|66.7|64.3|0
1661889600000|2022-08-30 20:00:00|67.23|64.83|67.27|64.87|67.41|65.01|66.66|64.26|0
1661889900000|2022-08-30 20:05:00|67.32|64.92|67.36|64.96|67.45|65.05|67.14|64.74|0
1661890200000|2022-08-30 20:10:00|67.4|65|66.69|64.29|67.4|65|66.25|63.85|0
1661890500000|2022-08-30 20:15:00|67.11|64.31|67.29|64.49|67.33|64.53|66.98|64.18|0
1661890800000|2022-08-30 20:20:00|67.24|64.44|67.42|64.62|67.46|64.66|67.24|64.44|0
1661891100000|2022-08-30 20:25:00|67.44|64.64|67.15|64.35|67.44|64.64|67.11|64.31|0
1661891400000|2022-08-30 20:30:00|67.11|64.31|66.88|64.08|67.15|64.35|66.88|64.08|0
1661891700000|2022-08-30 20:35:00|66.93|64.13|67.15|64.35|67.15|64.35|66.88|64.08|0
1661892000000|2022-08-30 20:40:00|67.14|64.34|67.13|64.33|67.52|64.72|66.35|63.55|0
1661892300000|2022-08-30 20:45:00|67.11|64.31|67.24|64.44|67.35|64.55|66.87|64.07|0
1661892600000|2022-08-30 20:50:00|67.22|64.42|67.24|64.44|67.62|64.82|67.22|64.42|0
1661892900000|2022-08-30 20:55:00|67.22|64.42|67.19|64.39|67.3|64.5|67.08|64.28|0
1661893200000|2022-08-30 21:00:00|67.25|64.45|67.3|64.5|67.3|64.5|67.22|64.42|0
1661893500000|2022-08-30 21:05:00|67.29|64.49|67.41|64.61|67.41|64.61|67.23|64.43|0
1661893800000|2022-08-30 21:10:00|67.4|64.6|67.44|64.64|67.44|64.64|67.4|64.6|0
1661894100000|2022-08-30 21:15:00|67.36|64.56|67.34|64.54|67.36|64.56|67.32|64.52|0
1661894400000|2022-08-30 21:20:00|67.37|64.57|67.35|64.55|67.42|64.62|67.33|64.53|0
1661894700000|2022-08-30 21:25:00|67.36|64.56|67.3|64.5|67.36|64.56|67.29|64.49|0
1661895000000|2022-08-30 21:30:00|67.38|64.58|67.39|64.59|67.4|64.6|67.35|64.55|0
1661895300000|2022-08-30 21:35:00|67.4|64.6|67.42|64.62|67.42|64.62|67.38|64.58|0
1661895600000|2022-08-30 21:40:00|67.4|64.6|67.33|64.53|67.4|64.6|67.33|64.53|0
1661895900000|2022-08-30 21:45:00|67.32|64.52|67.37|64.57|67.37|64.57|67.3|64.5|0
1661896200000|2022-08-30 21:50:00|67.35|64.55|67.36|64.56|67.4|64.6|67.34|64.54|0
1661896500000|2022-08-30 21:55:00|67.3|64.5|67.27|64.47|67.35|64.55|67.26|64.46|0
1661896800000|2022-08-30 22:00:00|67.03|64.23|67.36|64.56|67.45|64.65|66.85|64.05|0
1661897100000|2022-08-30 22:05:00|67.31|64.51|67.44|64.64|67.62|64.82|67.25|64.45|0
1661897400000|2022-08-30 22:10:00|67.4|64.6|67.39|64.59|67.44|64.64|67.13|64.33|0
1661897700000|2022-08-30 22:15:00|67.44|64.64|67.42|64.62|67.71|64.91|67.35|64.55|0
1661898000000|2022-08-30 22:20:00|67.39|64.59|67.52|64.72|67.66|64.86|67.39|64.59|0
1661898300000|2022-08-30 22:25:00|67.57|64.77|67.61|64.81|67.66|64.86|67.43|64.63|0
1661898600000|2022-08-30 22:30:00|67.59|64.79|67.25|64.45|67.59|64.79|67.12|64.32|0
1661898900000|2022-08-30 22:35:00|67.21|64.41|67.03|64.23|67.43|64.63|66.98|64.18|0
1661899200000|2022-08-30 22:40:00|67.07|64.27|66.85|64.05|67.07|64.27|66.85|64.05|0
1661899500000|2022-08-30 22:45:00|66.89|64.09|66.84|64.04|67.02|64.22|66.76|63.96|0
1661899800000|2022-08-30 22:50:00|66.8|64|66.84|64.04|66.84|64.04|66.58|63.78|0
1661900100000|2022-08-30 22:55:00|66.86|64.06|66.75|63.95|66.97|64.17|66.66|63.86|0
1661900400000|2022-08-30 23:00:00|66.79|63.99|66.84|64.04|66.84|64.04|66.62|63.82|0
1661900700000|2022-08-30 23:05:00|66.79|63.99|66.92|64.12|66.97|64.17|66.79|63.99|0
1661901000000|2022-08-30 23:10:00|66.9|64.1|67.27|64.47|67.41|64.61|66.79|63.99|0
1661901300000|2022-08-30 23:15:00|67.25|64.45|67.27|64.47|67.32|64.52|67.09|64.29|0
1661901600000|2022-08-30 23:20:00|67.32|64.52|67.27|64.47|67.36|64.56|67.23|64.43|0
1661901900000|2022-08-30 23:25:00|67.22|64.42|67.24|64.44|67.44|64.64|67.18|64.38|0
1661902200000|2022-08-30 23:30:00|67.22|64.42|67.62|64.82|67.84|65.04|67.22|64.42|0
1661902500000|2022-08-30 23:35:00|67.71|64.91|67.55|64.75|67.75|64.95|67.39|64.59|0
1661902800000|2022-08-30 23:40:00|67.57|64.77|67.39|64.59|67.57|64.77|67.3|64.5|0
1661903100000|2022-08-30 23:45:00|67.35|64.55|67.11|64.31|67.39|64.59|67.02|64.22|0
1661903400000|2022-08-30 23:50:00|67.06|64.26|67.1|64.3|67.28|64.48|66.97|64.17|0
1661903700000|2022-08-30 23:55:00|67.15|64.35|66.66|63.86|67.15|64.35|66.61|63.81|0
1661904000000|2022-08-31 00:00:00|66.57|63.77|66.24|63.44|66.75|63.95|66.24|63.44|0
1661904300000|2022-08-31 00:05:00|66.29|63.49|65.41|62.61|66.44|63.64|65.41|62.61|0
1661904600000|2022-08-31 00:10:00|65.43|62.63|65.71|62.91|65.8|63|65.32|62.52|0
1661904900000|2022-08-31 00:15:00|65.67|62.87|65.75|62.95|65.97|63.17|65.67|62.87|0
1661905200000|2022-08-31 00:20:00|65.71|62.91|65.5|62.7|65.88|63.08|65.48|62.68|0
1661905500000|2022-08-31 00:25:00|65.52|62.72|65.52|62.72|65.7|62.9|65.35|62.55|0
1661905800000|2022-08-31 00:30:00|65.5|62.7|65.52|62.72|65.61|62.81|65.17|62.37|0
1661906100000|2022-08-31 00:35:00|65.56|62.76|65.47|62.67|65.82|63.02|65.47|62.67|0
1661906400000|2022-08-31 00:40:00|65.43|62.63|64.65|61.85|65.47|62.67|64.61|61.81|0
1661906700000|2022-08-31 00:45:00|64.69|61.89|64.6|61.8|64.73|61.93|64.39|61.59|0
1661907000000|2022-08-31 00:50:00|64.62|61.82|64.73|61.93|64.77|61.97|64.6|61.8|0
1661907300000|2022-08-31 00:55:00|64.77|61.97|64.68|61.88|64.81|62.01|64.64|61.84|0
1661907600000|2022-08-31 01:00:00|64.73|61.93|64.98|62.18|65.03|62.23|64.64|61.84|0
1661907900000|2022-08-31 01:05:00|65.03|62.23|64.85|62.05|65.15|62.35|64.76|61.96|0
1661908200000|2022-08-31 01:10:00|64.81|62.01|64.68|61.88|64.98|62.18|64.68|61.88|0
1661908500000|2022-08-31 01:15:00|64.72|61.92|64.76|61.96|65.06|62.26|64.72|61.92|0
1661908800000|2022-08-31 01:20:00|64.8|62|64.93|62.13|65.02|62.22|64.63|61.83|0
1661909100000|2022-08-31 01:25:00|64.91|62.11|64.8|62|64.93|62.13|64.67|61.87|0
1661909400000|2022-08-31 01:30:00|64.75|61.95|64.11|61.31|64.75|61.95|64.07|61.27|0
1661909700000|2022-08-31 01:35:00|64.15|61.35|64.19|61.39|64.28|61.48|64.02|61.22|0
1661910000000|2022-08-31 01:40:00|64.11|61.31|64.19|61.39|64.19|61.39|63.85|61.05|0
1661910300000|2022-08-31 01:45:00|64.15|61.35|64.36|61.56|64.44|61.64|64.15|61.35|0
1661910600000|2022-08-31 01:50:00|64.31|61.51|64.61|61.81|64.61|61.81|64.27|61.47|0
1661910900000|2022-08-31 01:55:00|64.57|61.77|64.52|61.72|64.61|61.81|64.35|61.55|0
1661911200000|2022-08-31 02:00:00|64.48|61.68|64.05|61.25|64.48|61.68|64.05|61.25|0
1661911500000|2022-08-31 02:05:00|64.07|61.27|64.18|61.38|64.3|61.5|64.01|61.21|0
1661911800000|2022-08-31 02:10:00|64.13|61.33|64.3|61.5|64.47|61.67|64.13|61.33|0
1661912100000|2022-08-31 02:15:00|64.22|61.42|64.08|61.28|64.39|61.59|64.04|61.24|0
1661912400000|2022-08-31 02:20:00|64.04|61.24|64.34|61.54|64.42|61.62|64.04|61.24|0
1661912700000|2022-08-31 02:25:00|64.38|61.58|64.16|61.36|64.42|61.62|64.08|61.28|0
1661913000000|2022-08-31 02:30:00|64.12|61.32|64.06|61.26|64.12|61.32|63.86|61.06|0
1661913300000|2022-08-31 02:35:00|64.08|61.28|63.52|60.72|64.16|61.36|63.35|60.55|0
1661913600000|2022-08-31 02:40:00|63.56|60.76|63.77|60.97|63.77|60.97|63.52|60.72|0
1661913900000|2022-08-31 02:45:00|63.73|60.93|63.69|60.89|63.77|60.97|63.58|60.78|0
1661914200000|2022-08-31 02:50:00|63.64|60.84|63.83|61.03|63.83|61.03|63.6|60.8|0
1661914500000|2022-08-31 02:55:00|63.85|61.05|63.85|61.05|63.98|61.18|63.72|60.92|0
1661914800000|2022-08-31 03:00:00|63.87|61.07|63.85|61.05|64.06|61.26|63.81|61.01|0
1661915100000|2022-08-31 03:05:00|63.81|61.01|63.8|61|63.89|61.09|63.72|60.92|0
1661915400000|2022-08-31 03:10:00|63.76|60.96|63.46|60.66|63.8|61|63.38|60.58|0
1661915700000|2022-08-31 03:15:00|63.5|60.7|63.63|60.83|63.67|60.87|63.46|60.66|0
1661916000000|2022-08-31 03:20:00|63.58|60.78|62.49|59.69|63.65|60.85|61.93|59.13|0
1661916300000|2022-08-31 03:25:00|62.4|59.6|62.44|59.64|62.78|59.98|62.4|59.6|0
1661916600000|2022-08-31 03:30:00|62.49|59.69|62.27|59.47|62.65|59.85|62.23|59.43|0
1661916900000|2022-08-31 03:35:00|62.23|59.43|62.27|59.47|62.36|59.56|62.02|59.22|0
1661917200000|2022-08-31 03:40:00|62.31|59.51|62.56|59.76|62.6|59.8|62.31|59.51|0
1661917500000|2022-08-31 03:45:00|62.52|59.72|62.64|59.84|62.68|59.88|62.48|59.68|0
1661917800000|2022-08-31 03:50:00|62.6|59.8|62.68|59.88|62.77|59.97|62.6|59.8|0
1661918100000|2022-08-31 03:55:00|62.72|59.92|62.55|59.75|62.77|59.97|62.55|59.75|0
1661918400000|2022-08-31 04:00:00|62.51|59.71|62.38|59.58|62.6|59.8|62.34|59.54|0
1661918700000|2022-08-31 04:05:00|62.34|59.54|62.51|59.71|62.55|59.75|62.34|59.54|0
1661919000000|2022-08-31 04:10:00|62.49|59.69|62.34|59.54|62.55|59.75|62.34|59.54|0
1661919300000|2022-08-31 04:15:00|62.29|59.49|62.33|59.53|62.34|59.54|62.29|59.49|0
1661919600000|2022-08-31 04:20:00|62.38|59.58|62.33|59.53|62.38|59.58|62.29|59.49|0
1661919900000|2022-08-31 04:25:00|62.29|59.49|62.54|59.74|62.54|59.74|62.29|59.49|0
1661920200000|2022-08-31 04:30:00|62.5|59.7|62|59.2|62.62|59.82|62|59.2|0
1661920500000|2022-08-31 04:35:00|61.91|59.11|61.54|58.74|61.91|59.11|61.09|58.29|0
1661920800000|2022-08-31 04:40:00|61.5|58.7|61.49|58.69|61.58|58.78|61.33|58.53|0
1661921100000|2022-08-31 04:45:00|61.54|58.74|61.74|58.94|61.76|58.96|61.54|58.74|0
1661921400000|2022-08-31 04:50:00|61.78|58.98|61.78|58.98|61.86|59.06|61.7|58.9|0
1661921700000|2022-08-31 04:55:00|61.82|59.02|61.82|59.02|61.94|59.14|61.74|58.94|0
1661922000000|2022-08-31 05:00:00|61.74|58.94|62.02|59.22|62.02|59.22|61.73|58.93|0
1661922300000|2022-08-31 05:05:00|62.06|59.26|62.33|59.53|62.54|59.74|61.98|59.18|0
1661922600000|2022-08-31 05:10:00|62.29|59.49|62|59.2|62.33|59.53|61.92|59.12|0
1661922900000|2022-08-31 05:15:00|61.96|59.16|62|59.2|62.08|59.28|61.83|59.03|0
1661923200000|2022-08-31 05:20:00|61.96|59.16|61.68|58.88|62.16|59.36|61.66|58.86|0
1661923500000|2022-08-31 05:25:00|61.7|58.9|61.97|59.17|61.99|59.19|61.37|58.57|0
1661923800000|2022-08-31 05:30:00|61.99|59.19|62.03|59.23|62.16|59.36|61.95|59.15|0
1661924100000|2022-08-31 05:35:00|62.05|59.25|62.13|59.33|62.2|59.4|62.05|59.25|0
1661924400000|2022-08-31 05:40:00|62.15|59.35|62.65|59.85|62.69|59.89|62.13|59.33|0
1661924700000|2022-08-31 05:45:00|62.69|59.89|62.9|60.1|63.03|60.23|62.61|59.81|0
1661925000000|2022-08-31 05:50:00|62.86|60.06|62.92|60.12|62.96|60.16|62.65|59.85|0
1661925300000|2022-08-31 05:55:00|62.88|60.08|62.5|59.7|62.96|60.16|62.5|59.7|0
1661925600000|2022-08-31 06:00:00|62.54|59.74|62.7|59.9|62.79|59.99|62|59.2|0
1661925900000|2022-08-31 06:05:00|62.66|59.86|62.12|59.32|62.66|59.86|62.08|59.28|0
1661926200000|2022-08-31 06:10:00|62.16|59.36|62.07|59.27|63.6|60.8|61.92|59.12|0
1661926500000|2022-08-31 06:15:00|62.26|59.46|63.05|60.25|63.05|60.25|62.21|59.41|0
1661926800000|2022-08-31 06:20:00|63|60.2|63|60.2|63.17|60.37|62.79|59.99|0
1661927100000|2022-08-31 06:25:00|63.04|60.24|63|60.2|63.13|60.33|62.88|60.08|0
1661927400000|2022-08-31 06:30:00|63.04|60.24|63.17|60.37|63.48|60.68|63.04|60.24|0
1661927700000|2022-08-31 06:35:00|63.23|60.43|62.99|60.19|63.37|60.57|62.99|60.19|0
1661928000000|2022-08-31 06:40:00|63.04|60.24|63.29|60.49|63.54|60.74|63.04|60.24|0
1661928300000|2022-08-31 06:45:00|63.24|60.44|63.03|60.23|63.29|60.49|62.86|60.06|0
1661928600000|2022-08-31 06:50:00|63.12|60.32|63.18|60.38|63.28|60.48|62.86|60.06|0
1661928900000|2022-08-31 06:55:00|63.11|60.31|63.03|60.23|63.24|60.44|62.94|60.14|0
1661929200000|2022-08-31 07:00:00|62.98|60.18|62.98|60.18|63.11|60.31|62.46|59.66|0
1661929500000|2022-08-31 07:05:00|62.74|60.34|63.24|60.84|63.67|61.27|62.55|60.15|0
1661929800000|2022-08-31 07:10:00|63.2|60.8|62.99|60.59|63.75|61.35|62.99|60.59|0
1661930100000|2022-08-31 07:15:00|63.05|60.65|62.56|60.16|63.05|60.65|62.52|60.12|0
1661930400000|2022-08-31 07:20:00|62.61|60.21|62.73|60.33|63.24|60.84|62.61|60.21|0
1661930700000|2022-08-31 07:25:00|62.69|60.29|63.4|61|63.66|61.26|62.69|60.29|0
1661931000000|2022-08-31 07:30:00|63.55|61.15|64.04|61.64|64.06|61.66|63.53|61.13|0
1661931300000|2022-08-31 07:35:00|64.02|61.62|64.08|61.68|64.64|62.24|63.74|61.34|0
1661931600000|2022-08-31 07:40:00|64.16|61.76|64.85|62.45|64.91|62.51|63.99|61.59|0
1661931900000|2022-08-31 07:45:00|64.93|62.53|65.26|62.86|65.5|63.1|64.89|62.49|0
1661932200000|2022-08-31 07:50:00|65.21|62.81|65.15|62.75|65.5|63.1|65|62.6|0
1661932500000|2022-08-31 07:55:00|65.19|62.79|65.21|62.81|65.25|62.85|64.58|62.18|0
1661932800000|2022-08-31 08:00:00|65.23|62.83|64.84|62.44|65.53|63.13|64.41|62.01|0
1661933100000|2022-08-31 08:05:00|64.88|62.48|65.4|63|65.44|63.04|64.79|62.39|0
1661933400000|2022-08-31 08:10:00|65.35|62.95|65.22|62.82|65.48|63.08|64.96|62.56|0
1661933700000|2022-08-31 08:15:00|65.31|62.91|64.87|62.47|65.61|63.21|64.79|62.39|0
1661934000000|2022-08-31 08:20:00|64.92|62.52|66.05|63.65|66.31|63.91|64.92|62.52|0
1661934300000|2022-08-31 08:25:00|66.09|63.69|66.68|64.28|67.21|64.81|64.4|62|0
1661934600000|2022-08-31 08:30:00|66.63|64.23|67.18|64.78|67.25|64.85|66.54|64.14|0
1661934900000|2022-08-31 08:35:00|67.21|64.81|66.61|64.21|67.34|64.94|66.5|64.1|0
1661935200000|2022-08-31 08:40:00|66.54|64.14|66.23|63.83|66.89|64.49|66.1|63.7|0
1661935500000|2022-08-31 08:45:00|66.19|63.79|65.62|63.22|66.19|63.79|65.4|63|0
1661935800000|2022-08-31 08:50:00|65.57|63.17|65.87|63.47|65.96|63.56|65.53|63.13|0
1661936100000|2022-08-31 08:55:00|65.83|63.43|66.4|64|66.53|64.13|65.66|63.26|0
1661936400000|2022-08-31 09:00:00|66.44|64.04|67.23|64.83|67.28|64.88|66.44|64.04|0
1661936700000|2022-08-31 09:05:00|67.3|64.9|67.54|65.14|67.68|65.28|67.03|64.63|0
1661937000000|2022-08-31 09:10:00|67.57|65.17|68.17|65.77|68.26|65.86|67.36|64.96|0
1661937300000|2022-08-31 09:15:00|68.12|65.72|67.72|65.32|68.26|65.86|67.36|64.96|0
1661937600000|2022-08-31 09:20:00|67.67|65.27|67.49|65.09|67.85|65.45|67.4|65|0
1661937900000|2022-08-31 09:25:00|67.56|65.16|68.11|65.71|68.2|65.8|67.45|65.05|0
1661938200000|2022-08-31 09:30:00|68.16|65.76|67.8|65.4|68.25|65.85|67.69|65.29|0
1661938500000|2022-08-31 09:35:00|67.84|65.44|68.2|65.8|68.33|65.93|67.44|65.04|0
1661938800000|2022-08-31 09:40:00|68.24|65.84|67.44|65.04|68.29|65.89|67.39|64.99|0
1661939100000|2022-08-31 09:45:00|67.39|64.99|67.97|65.57|68.33|65.93|67.26|64.86|0
1661939400000|2022-08-31 09:50:00|67.88|65.48|67.34|64.94|68.01|65.61|67.25|64.85|0
1661939700000|2022-08-31 09:55:00|67.45|65.05|67.78|65.38|67.97|65.57|67.45|65.05|0
1661940000000|2022-08-31 10:00:00|67.74|65.34|67.69|65.29|68.23|65.83|67.47|65.07|0
1661940300000|2022-08-31 10:05:00|67.83|65.43|67.56|65.16|67.87|65.47|67.42|65.02|0
1661940600000|2022-08-31 10:10:00|67.51|65.11|66.62|64.22|67.51|65.11|66.58|64.18|0
1661940900000|2022-08-31 10:15:00|66.58|64.18|66.62|64.22|66.8|64.4|66.22|63.82|0
1661941200000|2022-08-31 10:20:00|66.53|64.13|65.78|63.38|66.66|64.26|65.78|63.38|0
1661941500000|2022-08-31 10:25:00|65.83|63.43|65.91|63.51|66.04|63.64|65.61|63.21|0
1661941800000|2022-08-31 10:30:00|65.87|63.47|66.74|64.34|66.83|64.43|65.87|63.47|0
1661942100000|2022-08-31 10:35:00|66.7|64.3|65.6|63.2|66.74|64.34|65.56|63.16|0
1661942400000|2022-08-31 10:40:00|65.56|63.16|65.42|63.02|65.82|63.42|65.34|62.94|0
1661942700000|2022-08-31 10:45:00|65.47|63.07|65.03|62.63|65.81|63.41|64.99|62.59|0
1661943000000|2022-08-31 10:50:00|65.16|62.76|64.32|61.92|65.16|62.76|64.17|61.77|0
1661943300000|2022-08-31 10:55:00|64.26|61.86|65.37|62.97|65.37|62.97|64.26|61.86|0
1661943600000|2022-08-31 11:00:00|65.29|62.89|64.77|62.37|65.46|63.06|64.64|62.24|0
1661943900000|2022-08-31 11:05:00|64.81|62.41|65.37|62.97|65.41|63.01|64.72|62.32|0
1661944200000|2022-08-31 11:10:00|65.41|63.01|65.41|63.01|65.71|63.31|65.11|62.71|0
1661944500000|2022-08-31 11:15:00|65.45|63.05|64.5|62.1|65.67|63.27|64.46|62.06|0
1661944800000|2022-08-31 11:20:00|64.48|62.08|64.63|62.23|64.84|62.44|64.28|61.88|0
1661945100000|2022-08-31 11:25:00|64.67|62.27|65.23|62.83|65.31|62.91|64.54|62.14|0
1661945400000|2022-08-31 11:30:00|65.14|62.74|65.57|63.17|65.62|63.22|64.9|62.5|0
1661945700000|2022-08-31 11:35:00|65.53|63.13|65.96|63.56|65.96|63.56|65.18|62.78|0
1661946000000|2022-08-31 11:40:00|65.87|63.47|65.74|63.34|65.92|63.52|65.52|63.12|0
1661946300000|2022-08-31 11:45:00|65.7|63.3|66.04|63.64|66.18|63.78|65.65|63.25|0
1661946600000|2022-08-31 11:50:00|66|63.6|65.65|63.25|66.22|63.82|65.52|63.12|0
1661946900000|2022-08-31 11:55:00|65.69|63.29|65.17|62.77|65.69|63.29|65.06|62.66|0
1661947200000|2022-08-31 12:00:00|65.21|62.81|64.39|61.99|65.6|63.2|64.39|61.99|0
1661947500000|2022-08-31 12:05:00|64.35|61.95|64.52|62.12|64.73|62.33|64.13|61.73|0
1661947800000|2022-08-31 12:10:00|64.54|62.14|64.69|62.29|64.73|62.33|64.26|61.86|0
1661948100000|2022-08-31 12:15:00|64.71|62.31|63.87|61.47|64.71|62.31|63.57|61.17|0
1661948400000|2022-08-31 12:20:00|63.81|61.41|64.81|62.41|64.81|62.41|63.7|61.3|0
1661948700000|2022-08-31 12:25:00|64.77|62.37|64.38|61.98|64.87|62.47|64.21|61.81|0
1661949000000|2022-08-31 12:30:00|64.29|61.89|65.11|62.71|65.24|62.84|64.29|61.89|0
1661949300000|2022-08-31 12:35:00|65.15|62.75|64.76|62.36|65.23|62.83|64.42|62.02|0
1661949600000|2022-08-31 12:40:00|64.8|62.4|65.01|62.61|65.4|63|64.54|62.14|0
1661949900000|2022-08-31 12:45:00|64.88|62.48|64.02|61.62|65.14|62.74|64.02|61.62|0
1661950200000|2022-08-31 12:50:00|63.98|61.58|63.85|61.45|64.07|61.67|63.56|61.16|0
1661950500000|2022-08-31 12:55:00|63.7|61.3|64.02|61.62|64.15|61.75|63.64|61.24|0
1661950800000|2022-08-31 13:00:00|63.98|61.58|63.76|61.36|64.15|61.75|63.59|61.19|0
1661951100000|2022-08-31 13:05:00|63.72|61.32|63.5|61.1|63.97|61.57|63.42|61.02|0
1661951400000|2022-08-31 13:10:00|63.55|61.15|62.98|60.58|63.83|61.43|62.27|59.87|0
1661951700000|2022-08-31 13:15:00|63.02|60.62|62.81|60.41|63.66|61.26|62.69|60.29|0
1661952000000|2022-08-31 13:20:00|62.73|60.33|62.72|60.32|62.9|60.5|62.35|59.95|0
1661952300000|2022-08-31 13:25:00|62.89|60.49|63.65|61.25|63.69|61.29|62.85|60.45|0
1661952600000|2022-08-31 13:30:00|63.74|61.34|65.4|63|65.53|63.13|63.69|61.29|0
1661952900000|2022-08-31 13:35:00|65.61|63.21|64.92|62.52|66.27|63.87|64.57|62.17|0
1661953200000|2022-08-31 13:40:00|64.83|62.43|61.77|59.37|64.83|62.43|61.77|59.37|0
1661953500000|2022-08-31 13:45:00|62.15|59.75|61.98|59.58|62.95|60.55|61.19|58.79|0
1661953800000|2022-08-31 13:50:00|62.19|59.79|59.86|57.46|62.87|60.47|59.78|57.38|0
1661954100000|2022-08-31 13:55:00|59.94|57.54|62.73|60.33|62.86|60.46|59.82|57.42|0
1661954400000|2022-08-31 14:00:00|62.82|60.42|63.88|61.48|63.93|61.53|62.82|60.42|0
1661954700000|2022-08-31 14:05:00|64.14|61.74|64.35|61.95|64.36|61.96|63.32|60.92|0
1661955000000|2022-08-31 14:10:00|64.53|62.13|63.88|61.48|64.53|62.13|62.73|60.33|0
1661955300000|2022-08-31 14:15:00|63.96|61.56|64.45|62.05|65.89|63.49|63.96|61.56|0
1661955600000|2022-08-31 14:20:00|64.4|62|65.23|62.83|65.84|63.44|64.01|61.61|0
1661955900000|2022-08-31 14:25:00|65.14|62.74|65.88|63.48|66.28|63.88|64.44|62.04|0
1661956200000|2022-08-31 14:30:00|66.01|63.61|65.53|63.13|66.45|64.05|65.05|62.65|0
1661956500000|2022-08-31 14:35:00|65.66|63.26|66.5|64.1|66.67|64.27|64.74|62.34|0
1661956800000|2022-08-31 14:40:00|66.36|63.96|64.69|62.29|66.72|64.32|64.65|62.25|0
1661957100000|2022-08-31 14:45:00|64.73|62.33|63.69|61.29|65.08|62.68|63.34|60.94|0
1661957400000|2022-08-31 14:50:00|63.64|61.24|63.87|61.47|64.94|62.54|63|60.6|0
1661957700000|2022-08-31 14:55:00|64|61.6|64.78|62.38|65|62.6|63.87|61.47|0
1661958000000|2022-08-31 15:00:00|64.73|62.33|66.08|63.68|66.41|64.01|64.69|62.29|0
1661958300000|2022-08-31 15:05:00|66.13|63.73|66.53|64.13|67.61|65.21|65.99|63.59|0
1661958600000|2022-08-31 15:10:00|66.57|64.17|66.61|64.21|67.33|64.93|66.57|64.17|0
1661958900000|2022-08-31 15:15:00|66.79|64.39|65.81|63.41|67.42|65.02|65.81|63.41|0
1661959200000|2022-08-31 15:20:00|65.85|63.45|65.67|63.27|66.34|63.94|65.37|62.97|0
1661959500000|2022-08-31 15:25:00|65.76|63.36|66.16|63.76|66.38|63.98|65.1|62.7|0
1661959800000|2022-08-31 15:30:00|66.2|63.8|65.54|63.14|66.92|64.52|65.27|62.87|0
1661960100000|2022-08-31 15:35:00|65.69|63.29|64.32|61.92|65.8|63.4|64.18|61.78|0
1661960400000|2022-08-31 15:40:00|64.45|62.05|63.71|61.31|64.62|62.22|63.45|61.05|0
1661960700000|2022-08-31 15:45:00|63.62|61.22|64.57|62.17|64.78|62.38|63.49|61.09|0
1661961000000|2022-08-31 15:50:00|64.52|62.12|64.39|61.99|64.61|62.21|64.04|61.64|0
1661961300000|2022-08-31 15:55:00|64.35|61.95|63.65|61.25|64.35|61.95|63.18|60.78|0
1661961600000|2022-08-31 16:00:00|63.57|61.17|63.87|61.47|64.12|61.72|63.27|60.87|0
1661961900000|2022-08-31 16:05:00|63.82|61.42|64.3|61.9|64.77|62.37|63.74|61.34|0
1661962200000|2022-08-31 16:10:00|64.34|61.94|64.55|62.15|64.99|62.59|64.08|61.68|0
1661962500000|2022-08-31 16:15:00|64.6|62.2|64.33|61.93|64.6|62.2|63.56|61.16|0
1661962800000|2022-08-31 16:20:00|64.38|61.98|65.42|63.02|65.69|63.29|64.38|61.98|0
1661963100000|2022-08-31 16:25:00|65.47|63.07|65.2|62.8|65.6|63.2|65.07|62.67|0
1661963400000|2022-08-31 16:30:00|65.16|62.76|64.85|62.45|65.38|62.98|64.59|62.19|0
1661963700000|2022-08-31 16:35:00|64.89|62.49|65.37|62.97|65.77|63.37|64.67|62.27|0
1661964000000|2022-08-31 16:40:00|65.41|63.01|66.08|63.68|66.52|64.12|65.41|63.01|0
1661964300000|2022-08-31 16:45:00|66.03|63.63|65.54|63.14|66.21|63.81|65.37|62.97|0
1661964600000|2022-08-31 16:50:00|65.59|63.19|66.11|63.71|66.38|63.98|65.5|63.1|0
1661964900000|2022-08-31 16:55:00|66.25|63.85|65.85|63.45|66.6|64.2|65.85|63.45|0
1661965200000|2022-08-31 17:00:00|65.89|63.49|65.98|63.58|66.15|63.75|65.62|63.22|0
1661965500000|2022-08-31 17:05:00|66.06|63.66|65.44|63.04|66.11|63.71|65.22|62.82|0
1661965800000|2022-08-31 17:10:00|65.49|63.09|65.22|62.82|65.49|63.09|64.7|62.3|0
1661966100000|2022-08-31 17:15:00|65.26|62.86|66.37|63.97|66.46|64.06|65.26|62.86|0
1661966400000|2022-08-31 17:20:00|66.32|63.92|67.67|65.27|67.76|65.36|66.19|63.79|0
1661966700000|2022-08-31 17:25:00|67.72|65.32|67.44|65.04|68.21|65.81|67.26|64.86|0
1661967000000|2022-08-31 17:30:00|67.4|65|67.48|65.08|67.89|65.49|66.99|64.59|0
1661967300000|2022-08-31 17:35:00|67.44|65.04|68.34|65.94|68.44|66.04|67.3|64.9|0
1661967600000|2022-08-31 17:40:00|68.43|66.03|68.39|65.99|69.07|66.67|68.25|65.85|0
1661967900000|2022-08-31 17:45:00|68.43|66.03|68.84|66.44|68.89|66.49|68.07|65.67|0
1661968200000|2022-08-31 17:50:00|68.89|66.49|67.97|65.57|68.89|66.49|67.88|65.48|0
1661968500000|2022-08-31 17:55:00|68.02|65.62|67.92|65.52|68.29|65.89|67.74|65.34|0
1661968800000|2022-08-31 18:00:00|68.01|65.61|68.38|65.98|68.47|66.07|67.43|65.03|0
1661969100000|2022-08-31 18:05:00|68.47|66.07|67.38|64.98|68.92|66.52|67.11|64.71|0
1661969400000|2022-08-31 18:10:00|67.33|64.93|67.51|65.11|67.87|65.47|67.15|64.75|0
1661969700000|2022-08-31 18:15:00|67.55|65.15|67.96|65.56|68|65.6|67.06|64.66|0
1661970000000|2022-08-31 18:20:00|67.87|65.47|68.32|65.92|68.46|66.06|67.73|65.33|0
1661970300000|2022-08-31 18:25:00|68.36|65.96|68.27|65.87|68.36|65.96|67.64|65.24|0
1661970600000|2022-08-31 18:30:00|68.36|65.96|69.23|66.83|69.65|67.25|68.09|65.69|0
1661970900000|2022-08-31 18:35:00|69.28|66.88|69.92|67.52|69.97|67.57|69.28|66.88|0
1661971200000|2022-08-31 18:40:00|70.02|67.62|70.34|67.94|70.53|68.13|69.6|67.2|0
1661971500000|2022-08-31 18:45:00|70.53|68.13|69.87|67.47|70.76|68.36|69.45|67.05|0
1661971800000|2022-08-31 18:50:00|70.01|67.61|69.78|67.38|70.15|67.75|69.59|67.19|0
1661972100000|2022-08-31 18:55:00|69.82|67.42|69.49|67.09|70.38|67.98|69.49|67.09|0
1661972400000|2022-08-31 19:00:00|69.54|67.14|68.53|66.13|70.1|67.7|68.48|66.08|0
1661972700000|2022-08-31 19:05:00|68.57|66.17|68.2|65.8|69.12|66.72|67.66|65.26|0
1661973000000|2022-08-31 19:10:00|68.3|65.9|66.6|64.2|68.34|65.94|66.6|64.2|0
1661973300000|2022-08-31 19:15:00|66.46|64.06|66.24|63.84|66.51|64.11|65.26|62.86|0
1661973600000|2022-08-31 19:20:00|66.37|63.97|67.76|65.36|67.9|65.5|66.37|63.97|0
1661973900000|2022-08-31 19:25:00|67.67|65.27|67.44|65.04|67.94|65.54|67.22|64.82|0
1661974200000|2022-08-31 19:30:00|67.58|65.18|67.05|64.65|68.4|66|66.96|64.56|0
1661974500000|2022-08-31 19:35:00|67.1|64.7|66.06|63.66|67.37|64.97|66.01|63.61|0
1661974800000|2022-08-31 19:40:00|66.01|63.61|64.94|62.54|66.64|64.24|64.81|62.41|0
1661975100000|2022-08-31 19:45:00|64.99|62.59|65.34|62.94|65.65|63.25|64.2|61.8|0
1661975400000|2022-08-31 19:50:00|65.58|63.18|66.9|64.5|67.04|64.64|65.43|63.03|0
1661975700000|2022-08-31 19:55:00|67.04|64.64|69.06|66.66|69.24|66.84|66.72|64.32|0
1661976000000|2022-08-31 20:00:00|69.32|66.92|69.06|66.66|69.66|67.26|68.64|66.24|0
1661976300000|2022-08-31 20:05:00|69.01|66.61|68.54|66.14|69.1|66.7|68.5|66.1|0
1661976600000|2022-08-31 20:10:00|68.5|66.1|68.45|66.05|68.59|66.19|68.4|66|0
1661976900000|2022-08-31 20:15:00|68.74|65.94|68.6|65.8|68.83|66.03|68.6|65.8|0
1661977200000|2022-08-31 20:20:00|68.58|65.78|68.55|65.75|68.74|65.94|68.51|65.71|0
1661977500000|2022-08-31 20:25:00|68.6|65.8|68.41|65.61|68.78|65.98|68.41|65.61|0
1661977800000|2022-08-31 20:30:00|68.46|65.66|68.36|65.56|68.46|65.66|68.27|65.47|0
1661978100000|2022-08-31 20:35:00|68.31|65.51|68.31|65.51|68.36|65.56|68.31|65.51|0
1661978400000|2022-08-31 20:40:00|68.36|65.56|68.49|65.69|68.49|65.69|68.31|65.51|0
1661978700000|2022-08-31 20:45:00|68.54|65.74|68.58|65.78|68.86|66.06|68.54|65.74|0
1661979000000|2022-08-31 20:50:00|68.61|65.81|68.49|65.69|68.61|65.81|68.44|65.64|0
1661979300000|2022-08-31 20:55:00|68.44|65.64|68.56|65.76|68.58|65.78|68.37|65.57|0
1661979600000|2022-08-31 21:00:00|68.57|65.77|68.5|65.7|68.6|65.8|68.47|65.67|0
1661979900000|2022-08-31 21:05:00|68.62|65.82|68.46|65.66|68.63|65.83|68.46|65.66|0
1661980200000|2022-08-31 21:10:00|68.44|65.64|68.59|65.79|68.59|65.79|68.39|65.59|0
1661980500000|2022-08-31 21:15:00|68.61|65.81|68.63|65.83|68.63|65.83|68.57|65.77|0
1661980800000|2022-08-31 21:20:00|68.71|65.91|68.92|66.12|68.93|66.13|68.71|65.91|0
1661981100000|2022-08-31 21:25:00|68.91|66.11|68.82|66.02|68.93|66.13|68.81|66.01|0
1661981400000|2022-08-31 21:30:00|68.8|66|68.82|66.02|68.83|66.03|68.73|65.93|0
1661981700000|2022-08-31 21:35:00|68.83|66.03|69.05|66.25|69.08|66.28|68.83|66.03|0
1661982000000|2022-08-31 21:40:00|68.96|66.16|68.99|66.19|68.99|66.19|68.95|66.15|0
1661982300000|2022-08-31 21:45:00|69.08|66.28|69.09|66.29|69.11|66.31|69.01|66.21|0
1661982600000|2022-08-31 21:50:00|69.12|66.32|69.1|66.3|69.14|66.34|69.1|66.3|0
1661982900000|2022-08-31 21:55:00|69.12|66.32|68.97|66.17|69.13|66.33|68.97|66.17|0
1661983200000|2022-08-31 22:00:00|69.45|66.65|68.61|65.81|69.45|66.65|68.38|65.58|0
1661983500000|2022-08-31 22:05:00|68.59|65.79|68.59|65.79|68.73|65.93|68.49|65.69|0
1661983800000|2022-08-31 22:10:00|68.63|65.83|69.51|66.71|69.51|66.71|68.63|65.83|0
1661984100000|2022-08-31 22:15:00|69.56|66.76|69.95|67.15|69.98|67.18|69.32|66.52|0
1661984400000|2022-08-31 22:20:00|69.98|67.18|70.82|68.02|70.82|68.02|69.6|66.8|0
1661984700000|2022-08-31 22:25:00|70.78|67.98|70.96|68.16|71.25|68.45|70.63|67.83|0
1661985000000|2022-08-31 22:30:00|70.92|68.12|71.53|68.73|71.92|69.12|70.85|68.05|0
1661985300000|2022-08-31 22:35:00|71.58|68.78|71.82|69.02|71.82|69.02|71.29|68.49|0
1661985600000|2022-08-31 22:40:00|71.67|68.87|71.67|68.87|71.72|68.92|71.53|68.73|0
1661985900000|2022-08-31 22:45:00|71.62|68.82|71.38|68.58|71.62|68.82|71.33|68.53|0
1661986200000|2022-08-31 22:50:00|71.33|68.53|71|68.2|71.43|68.63|70.81|68.01|0
1661986500000|2022-08-31 22:55:00|70.9|68.1|70.97|68.17|71.19|68.39|70.85|68.05|0
1661986800000|2022-08-31 23:00:00|71.04|68.24|71.66|68.86|71.76|68.96|70.99|68.19|0
1661987100000|2022-08-31 23:05:00|71.61|68.81|71.85|69.05|72.04|69.24|71.61|68.81|0
1661987400000|2022-08-31 23:10:00|71.83|69.03|72.04|69.24|72.04|69.24|71.61|68.81|0
1661987700000|2022-08-31 23:15:00|72.71|69.91|72.81|70.01|72.86|70.06|72.62|69.82|0
1661988000000|2022-08-31 23:20:00|72.71|69.91|72.71|69.91|72.81|70.01|72.52|69.72|0
1661988300000|2022-08-31 23:25:00|72.78|69.98|73.73|70.93|73.73|70.93|72.78|69.98|0
1661988600000|2022-08-31 23:30:00|73.68|70.88|73.78|70.98|74.32|71.52|73.68|70.88|0
1661988900000|2022-08-31 23:35:00|73.76|70.96|73.97|71.17|73.97|71.17|73.43|70.63|0
1661989200000|2022-08-31 23:40:00|73.92|71.12|73.63|70.83|73.92|71.12|73.53|70.73|0
1661989500000|2022-08-31 23:45:00|73.6|70.8|73.23|70.43|73.6|70.8|73.13|70.33|0
1661989800000|2022-08-31 23:50:00|73.18|70.38|73.55|70.75|73.57|70.77|72.96|70.16|0
1661990100000|2022-08-31 23:55:00|73.52|70.72|73.03|70.23|73.62|70.82|72.69|69.89|0
1661990400000|2022-09-01 00:00:00|72.93|70.13|72.78|69.98|73.57|70.77|72.78|69.98|0
1661990700000|2022-09-01 00:05:00|72.74|69.94|72.59|69.79|72.83|70.03|72.44|69.64|0
1661991000000|2022-09-01 00:10:00|72.68|69.88|73.76|70.96|73.76|70.96|72.68|69.88|0
1661991300000|2022-09-01 00:15:00|73.66|70.86|73.61|70.81|73.85|71.05|73.22|70.42|0
1661991600000|2022-09-01 00:20:00|73.58|70.78|73.41|70.61|73.7|70.9|73.21|70.41|0
1661991900000|2022-09-01 00:25:00|73.36|70.56|73.06|70.26|73.46|70.66|72.87|70.07|0
1661992200000|2022-09-01 00:30:00|73.01|70.21|73.62|70.82|73.65|70.85|72.94|70.14|0
1661992500000|2022-09-01 00:35:00|73.65|70.85|73.99|71.19|74.09|71.29|73.3|70.5|0
1661992800000|2022-09-01 00:40:00|74.04|71.24|75.03|72.23|75.08|72.28|73.87|71.07|0
1661993100000|2022-09-01 00:45:00|74.98|72.18|74.65|71.85|75.28|72.48|74.43|71.63|0
1661993400000|2022-09-01 00:50:00|74.68|71.88|74.28|71.48|74.73|71.93|74.03|71.23|0
1661993700000|2022-09-01 00:55:00|74.25|71.45|74.03|71.23|74.42|71.62|73.98|71.18|0
1661994000000|2022-09-01 01:00:00|73.98|71.18|73.26|70.46|74.03|71.23|73.26|70.46|0
1661994300000|2022-09-01 01:05:00|73.29|70.49|73.48|70.68|73.58|70.78|73.29|70.49|0
1661994600000|2022-09-01 01:10:00|73.43|70.63|73.67|70.87|73.73|70.93|73.38|70.58|0
1661994900000|2022-09-01 01:15:00|73.63|70.83|73.18|70.38|73.67|70.87|72.89|70.09|0
1661995200000|2022-09-01 01:20:00|73.23|70.43|73.37|70.57|73.77|70.97|73.08|70.28|0
1661995500000|2022-09-01 01:25:00|73.35|70.55|73.37|70.57|73.42|70.62|73.1|70.3|0
1661995800000|2022-09-01 01:30:00|73.27|70.47|73.71|70.91|73.86|71.06|73.08|70.28|0
1661996100000|2022-09-01 01:35:00|73.76|70.96|73.73|70.93|74.01|71.21|73.54|70.74|0
1661996400000|2022-09-01 01:40:00|73.81|71.01|73.36|70.56|74.2|71.4|73.27|70.47|0
1661996700000|2022-09-01 01:45:00|73.41|70.61|74.3|71.5|74.39|71.59|73.14|70.34|0
1661997000000|2022-09-01 01:50:00|74.27|71.47|74|71.2|74.54|71.74|73.9|71.1|0
1661997300000|2022-09-01 01:55:00|74.02|71.22|73.82|71.02|74.19|71.39|73.75|70.95|0
1661997600000|2022-09-01 02:00:00|73.9|71.1|73.75|70.95|73.99|71.19|73.75|70.95|0
1661997900000|2022-09-01 02:05:00|73.77|70.97|73.99|71.19|74.04|71.24|73.65|70.85|0
1661998200000|2022-09-01 02:10:00|73.97|71.17|73.89|71.09|74.09|71.29|73.64|70.84|0
1661998500000|2022-09-01 02:15:00|73.94|71.14|73.84|71.04|73.94|71.14|73.74|70.94|0
1661998800000|2022-09-01 02:20:00|73.79|70.99|73.54|70.74|73.84|71.04|73.49|70.69|0
1661999100000|2022-09-01 02:25:00|73.49|70.69|73.54|70.74|73.59|70.79|73.1|70.3|0
1661999400000|2022-09-01 02:30:00|73.59|70.79|74.07|71.27|74.15|71.35|73.59|70.79|0
1661999700000|2022-09-01 02:35:00|73.93|71.13|74.17|71.37|74.17|71.37|73.93|71.13|0
1662000000000|2022-09-01 02:40:00|74.12|71.32|74.12|71.32|74.27|71.47|73.97|71.17|0
1662000300000|2022-09-01 02:45:00|74.09|71.29|74.02|71.22|74.17|71.37|73.92|71.12|0
1662000600000|2022-09-01 02:50:00|73.97|71.17|74.11|71.31|74.14|71.34|73.84|71.04|0
1662000900000|2022-09-01 02:55:00|74.14|71.34|73.94|71.14|74.36|71.56|73.94|71.14|0
1662001200000|2022-09-01 03:00:00|73.91|71.11|74.06|71.26|74.06|71.26|73.62|70.82|0
1662001500000|2022-09-01 03:05:00|74.11|71.31|74.1|71.3|74.25|71.45|73.91|71.11|0
1662001800000|2022-09-01 03:10:00|74.13|71.33|74.1|71.3|74.2|71.4|74|71.2|0
1662002100000|2022-09-01 03:15:00|74.08|71.28|74|71.2|74.15|71.35|74|71.2|0
1662002400000|2022-09-01 03:20:00|74.05|71.25|74|71.2|74.15|71.35|74|71.2|0
1662002700000|2022-09-01 03:25:00|74.05|71.25|74.09|71.29|74.29|71.49|74.05|71.25|0
1662003000000|2022-09-01 03:30:00|74.04|71.24|73.84|71.04|74.24|71.44|73.79|70.99|0
1662003300000|2022-09-01 03:35:00|73.79|70.99|74.23|71.43|74.23|71.43|73.79|70.99|0
1662003600000|2022-09-01 03:40:00|74.18|71.38|75.32|72.52|75.32|72.52|74.04|71.24|0
1662003900000|2022-09-01 03:45:00|75.22|72.42|75.25|72.45|75.42|72.62|74.87|72.07|0
1662004200000|2022-09-01 03:50:00|75.22|72.42|75.04|72.24|75.27|72.47|74.87|72.07|0
1662004500000|2022-09-01 03:55:00|75.09|72.29|75.16|72.36|75.21|72.41|74.97|72.17|0
1662004800000|2022-09-01 04:00:00|75.06|72.26|74.81|72.01|75.11|72.31|74.71|71.91|0
1662005100000|2022-09-01 04:05:00|74.76|71.96|74.71|71.91|74.76|71.96|74.56|71.76|0
1662005400000|2022-09-01 04:10:00|74.66|71.86|74.98|72.18|75.16|72.36|74.61|71.81|0
1662005700000|2022-09-01 04:15:00|74.96|72.16|74.83|72.03|75.06|72.26|74.76|71.96|0
1662006000000|2022-09-01 04:20:00|74.85|72.05|75.2|72.4|75.3|72.5|74.76|71.96|0
1662006300000|2022-09-01 04:25:00|75.25|72.45|75.05|72.25|75.3|72.5|74.95|72.15|0
1662006600000|2022-09-01 04:30:00|75|72.2|74.9|72.1|75.14|72.34|74.8|72|0
1662006900000|2022-09-01 04:35:00|74.92|72.12|74.4|71.6|74.94|72.14|74.3|71.5|0
1662007200000|2022-09-01 04:40:00|74.37|71.57|74.59|71.79|74.74|71.94|74.35|71.55|0
1662007500000|2022-09-01 04:45:00|74.54|71.74|74|71.2|74.59|71.79|73.9|71.1|0
1662007800000|2022-09-01 04:50:00|73.98|71.18|74.05|71.25|74.12|71.32|73.9|71.1|0
1662008100000|2022-09-01 04:55:00|74|71.2|73.99|71.19|74.09|71.29|73.94|71.14|0
1662008400000|2022-09-01 05:00:00|74.04|71.24|74.56|71.76|74.58|71.78|74.04|71.24|0
1662008700000|2022-09-01 05:05:00|74.58|71.78|74.23|71.43|74.58|71.78|73.94|71.14|0
1662009000000|2022-09-01 05:10:00|74.21|71.41|74.23|71.43|74.41|71.61|74.13|71.33|0
1662009300000|2022-09-01 05:15:00|74.18|71.38|74.03|71.23|74.23|71.43|73.93|71.13|0
1662009600000|2022-09-01 05:20:00|74.08|71.28|73.98|71.18|74.28|71.48|73.93|71.13|0
1662009900000|2022-09-01 05:25:00|73.93|71.13|73.68|70.88|74.03|71.23|73.63|70.83|0
1662010200000|2022-09-01 05:30:00|73.63|70.83|73.97|71.17|74.22|71.42|73.63|70.83|0
1662010500000|2022-09-01 05:35:00|73.92|71.12|74.09|71.29|74.42|71.62|73.9|71.1|0
1662010800000|2022-09-01 05:40:00|74.12|71.32|73.8|71|74.12|71.32|73.63|70.83|0
1662011100000|2022-09-01 05:45:00|73.77|70.97|74.7|71.9|74.7|71.9|73.63|70.83|0
1662011400000|2022-09-01 05:50:00|74.75|71.95|74.41|71.61|74.95|72.15|74.16|71.36|0
1662011700000|2022-09-01 05:55:00|74.43|71.63|74.5|71.7|74.55|71.75|74.31|71.51|0
1662012000000|2022-09-01 06:00:00|74.58|71.78|75.09|72.29|75.14|72.34|74.11|71.31|0
1662012300000|2022-09-01 06:05:00|75.46|72.66|75.83|73.03|76.29|73.49|75.46|72.66|0
1662012600000|2022-09-01 06:10:00|75.78|72.98|75.96|73.16|76.44|73.64|75.66|72.86|0
1662012900000|2022-09-01 06:15:00|75.98|73.18|76.7|73.9|77.96|75.16|74.86|72.06|0
1662013200000|2022-09-01 06:20:00|76.65|73.85|76.8|74|76.8|74|76.14|73.34|0
1662013500000|2022-09-01 06:25:00|77|74.2|76.14|73.34|77.2|74.4|76.04|73.24|0
1662013800000|2022-09-01 06:30:00|76.04|73.24|75.64|72.84|76.17|73.37|75.64|72.84|0
1662014100000|2022-09-01 06:35:00|75.54|72.74|75.19|72.39|75.74|72.94|75.19|72.39|0
1662014400000|2022-09-01 06:40:00|75.24|72.44|74.79|71.99|75.29|72.49|74.59|71.79|0
1662014700000|2022-09-01 06:45:00|74.74|71.94|74.69|71.89|74.99|72.19|74.3|71.5|0
1662015000000|2022-09-01 06:50:00|74.64|71.84|74.86|72.06|75.13|72.33|74.54|71.74|0
1662015300000|2022-09-01 06:55:00|74.83|72.03|74.96|72.16|75.08|72.28|74.64|71.84|0
1662015600000|2022-09-01 07:00:00|75.03|72.23|74.83|72.03|75.62|72.82|74.61|71.81|0
1662015900000|2022-09-01 07:05:00|74.68|72.28|74.16|71.76|74.95|72.55|73.89|71.49|0
1662016200000|2022-09-01 07:10:00|74.03|71.63|73.69|71.29|74.37|71.97|73.64|71.24|0
1662016500000|2022-09-01 07:15:00|73.78|71.38|74.67|72.27|74.72|72.32|73.25|70.85|0
1662016800000|2022-09-01 07:20:00|74.59|72.19|75.06|72.66|75.11|72.71|74.17|71.77|0
1662017100000|2022-09-01 07:25:00|75.01|72.61|75.88|73.48|75.88|73.48|74.66|72.26|0
1662017400000|2022-09-01 07:30:00|75.91|73.51|75.85|73.45|76.31|73.91|75.6|73.2|0
1662017700000|2022-09-01 07:35:00|75.75|73.35|75.65|73.25|75.85|73.45|75|72.6|0
1662018000000|2022-09-01 07:40:00|75.7|73.3|75.95|73.55|76.5|74.1|75.45|73.05|0
1662018300000|2022-09-01 07:45:00|75.85|73.45|75|72.6|75.9|73.5|74.9|72.5|0
1662018600000|2022-09-01 07:50:00|75.05|72.65|75.59|73.19|75.59|73.19|75|72.6|0
1662018900000|2022-09-01 07:55:00|75.57|73.17|75.34|72.94|75.74|73.34|75.24|72.84|0
1662019200000|2022-09-01 08:00:00|75.19|72.79|75.09|72.69|75.94|73.54|75.09|72.69|0
1662019500000|2022-09-01 08:05:00|75.14|72.74|75.53|73.13|75.53|73.13|74.69|72.29|0
1662019800000|2022-09-01 08:10:00|75.63|73.23|74.89|72.49|75.88|73.48|74.79|72.39|0
1662020100000|2022-09-01 08:15:00|74.84|72.44|75.58|73.18|75.58|73.18|74.84|72.44|0
1662020400000|2022-09-01 08:20:00|75.48|73.08|75.88|73.48|75.93|73.53|75.28|72.88|0
1662020700000|2022-09-01 08:25:00|75.93|73.53|76.22|73.82|76.22|73.82|75.77|73.37|0
1662021000000|2022-09-01 08:30:00|76.17|73.77|76.67|74.27|76.78|74.38|76.02|73.62|0
1662021300000|2022-09-01 08:35:00|76.65|74.25|76.17|73.77|76.77|74.37|76.14|73.74|0
1662021600000|2022-09-01 08:40:00|76.14|73.74|76.39|73.99|76.52|74.12|75.92|73.52|0
1662021900000|2022-09-01 08:45:00|76.47|74.07|76.74|74.34|76.92|74.52|76.37|73.97|0
1662022200000|2022-09-01 08:50:00|76.72|74.32|77.07|74.67|77.12|74.72|76.59|74.19|0
1662022500000|2022-09-01 08:55:00|77.02|74.62|76.36|73.96|77.07|74.67|76.31|73.91|0
1662022800000|2022-09-01 09:00:00|76.31|73.91|75.78|73.38|76.41|74.01|75.6|73.2|0
1662023100000|2022-09-01 09:05:00|75.8|73.4|75.95|73.55|76.05|73.65|75.6|73.2|0
1662023400000|2022-09-01 09:10:00|75.93|73.53|76.43|74.03|76.45|74.05|75.6|73.2|0
1662023700000|2022-09-01 09:15:00|76.4|74|76.6|74.2|76.65|74.25|76.05|73.65|0
1662024000000|2022-09-01 09:20:00|76.55|74.15|77|74.6|77.1|74.7|76.55|74.15|0
1662024300000|2022-09-01 09:25:00|77.05|74.65|76.29|73.89|77.05|74.65|76.24|73.84|0
1662024600000|2022-09-01 09:30:00|76.27|73.87|76.64|74.24|76.64|74.24|75.91|73.51|0
1662024900000|2022-09-01 09:35:00|76.69|74.29|75.88|73.48|76.74|74.34|75.83|73.43|0
1662025200000|2022-09-01 09:40:00|75.83|73.43|75.38|72.98|75.98|73.58|75.38|72.98|0
1662025500000|2022-09-01 09:45:00|75.43|73.03|75.06|72.66|75.43|73.03|74.93|72.53|0
1662025800000|2022-09-01 09:50:00|75.13|72.73|74.85|72.45|75.18|72.78|74.73|72.33|0
1662026100000|2022-09-01 09:55:00|74.83|72.43|75.32|72.92|75.37|72.97|74.83|72.43|0
1662026400000|2022-09-01 10:00:00|75.37|72.97|75.47|73.07|75.47|73.07|75.17|72.77|0
1662026700000|2022-09-01 10:05:00|75.44|73.04|75.37|72.97|75.57|73.17|75.12|72.72|0
1662027000000|2022-09-01 10:10:00|75.32|72.92|75.41|73.01|75.61|73.21|75.22|72.82|0
1662027300000|2022-09-01 10:15:00|75.39|72.99|75.81|73.41|75.91|73.51|75.39|72.99|0
1662027600000|2022-09-01 10:20:00|75.71|73.31|75.86|73.46|75.86|73.46|75.21|72.81|0
1662027900000|2022-09-01 10:25:00|75.83|73.43|75.36|72.96|75.88|73.48|75.16|72.76|0
1662028200000|2022-09-01 10:30:00|75.31|72.91|75.65|73.25|75.9|73.5|75.2|72.8|0
1662028500000|2022-09-01 10:35:00|75.7|73.3|75.82|73.42|76|73.6|75.65|73.25|0
1662028800000|2022-09-01 10:40:00|75.85|73.45|75.75|73.35|76.1|73.7|75.75|73.35|0
1662029100000|2022-09-01 10:45:00|75.77|73.37|75.67|73.27|75.99|73.59|75.54|73.14|0
1662029400000|2022-09-01 10:50:00|75.64|73.24|75.74|73.34|76.04|73.64|75.64|73.24|0
1662029700000|2022-09-01 10:55:00|75.69|73.29|75.34|72.94|75.94|73.54|75.04|72.64|0
1662030000000|2022-09-01 11:00:00|75.19|72.79|74.89|72.49|75.24|72.84|74.84|72.44|0
1662030300000|2022-09-01 11:05:00|74.94|72.54|74.84|72.44|75.18|72.78|74.71|72.31|0
1662030600000|2022-09-01 11:10:00|74.79|72.39|74.24|71.84|75.13|72.73|74.12|71.72|0
1662030900000|2022-09-01 11:15:00|74.19|71.79|73.75|71.35|74.49|72.09|73.7|71.3|0
1662031200000|2022-09-01 11:20:00|73.7|71.3|73.6|71.2|73.97|71.57|73.5|71.1|0
1662031500000|2022-09-01 11:25:00|73.55|71.15|73.84|71.44|73.94|71.54|73.4|71|0
1662031800000|2022-09-01 11:30:00|73.89|71.49|72.77|70.37|74.13|71.73|72.72|70.32|0
1662032100000|2022-09-01 11:35:00|72.82|70.42|72.17|69.77|73.88|71.48|72.08|69.68|0
1662032400000|2022-09-01 11:40:00|72.22|69.82|71.31|68.91|72.32|69.92|71.31|68.91|0
1662032700000|2022-09-01 11:45:00|71.26|68.86|71.83|69.43|71.88|69.48|70.97|68.57|0
1662033000000|2022-09-01 11:50:00|71.88|69.48|71.88|69.48|72.31|69.91|71.78|69.38|0
1662033300000|2022-09-01 11:55:00|71.97|69.57|72.16|69.76|72.21|69.81|71.49|69.09|0
1662033600000|2022-09-01 12:00:00|72.11|69.71|72.11|69.71|72.21|69.81|71.54|69.14|0
1662033900000|2022-09-01 12:05:00|72.16|69.76|72.18|69.78|72.2|69.8|71.82|69.42|0
1662034200000|2022-09-01 12:10:00|72.16|69.76|72.69|70.29|72.73|70.33|71.82|69.42|0
1662034500000|2022-09-01 12:15:00|72.76|70.36|72.97|70.57|73.07|70.67|72.59|70.19|0
1662034800000|2022-09-01 12:20:00|73.02|70.62|72.41|70.01|73.05|70.65|72.41|70.01|0
1662035100000|2022-09-01 12:25:00|72.34|69.94|72.87|70.47|73.26|70.86|72.34|69.94|0
1662035400000|2022-09-01 12:30:00|72.94|70.54|74.24|71.84|74.39|71.99|72.39|69.99|0
1662035700000|2022-09-01 12:35:00|74.19|71.79|74.04|71.64|74.74|72.34|73.84|71.44|0
1662036000000|2022-09-01 12:40:00|73.99|71.59|74.04|71.64|74.34|71.94|73.79|71.39|0
1662036300000|2022-09-01 12:45:00|73.99|71.59|73.69|71.29|74.14|71.74|73.4|71|0
1662036600000|2022-09-01 12:50:00|73.74|71.34|74.03|71.63|74.23|71.83|73.39|70.99|0
1662036900000|2022-09-01 12:55:00|74.08|71.68|74.52|72.12|74.62|72.22|73.88|71.48|0
1662037200000|2022-09-01 13:00:00|74.62|72.22|75.22|72.82|75.22|72.82|74.52|72.12|0
1662037500000|2022-09-01 13:05:00|75.17|72.77|74.32|71.92|75.32|72.92|73.73|71.33|0
1662037800000|2022-09-01 13:10:00|74.37|71.97|74.07|71.67|74.47|72.07|73.82|71.42|0
1662038100000|2022-09-01 13:15:00|74.02|71.62|73.77|71.37|74.32|71.92|73.77|71.37|0
1662038400000|2022-09-01 13:20:00|73.82|71.42|73.77|71.37|74.09|71.69|73.67|71.27|0
1662038700000|2022-09-01 13:25:00|73.97|71.57|74.01|71.61|74.46|72.06|73.87|71.47|0
1662039000000|2022-09-01 13:30:00|74.11|71.71|75.4|73|75.4|73|73.13|70.73|0
1662039300000|2022-09-01 13:35:00|75.55|73.15|74.65|72.25|75.7|73.3|74.4|72|0
1662039600000|2022-09-01 13:40:00|74.7|72.3|73.36|70.96|74.7|72.3|72.83|70.43|0
1662039900000|2022-09-01 13:45:00|73.46|71.06|73.95|71.55|74.4|72|72.78|70.38|0
1662040200000|2022-09-01 13:50:00|74.05|71.65|73.6|71.2|74.65|72.25|73.56|71.16|0
1662040500000|2022-09-01 13:55:00|73.75|71.35|73.78|71.38|75.24|72.84|73.33|70.93|0
1662040800000|2022-09-01 14:00:00|73.5|71.1|76.45|74.05|76.6|74.2|72.79|70.39|0
1662041100000|2022-09-01 14:05:00|76.5|74.1|75.5|73.1|76.65|74.25|74.56|72.16|0
1662041400000|2022-09-01 14:10:00|75.45|73.05|76.67|74.27|76.93|74.53|75.45|73.05|0
1662041700000|2022-09-01 14:15:00|76.87|74.47|76.82|74.42|77.54|75.14|76.62|74.22|0
1662042000000|2022-09-01 14:20:00|76.87|74.47|74.54|72.14|77.08|74.68|74.49|72.09|0
1662042300000|2022-09-01 14:25:00|74.44|72.04|73.45|71.05|74.59|72.19|73.2|70.8|0
1662042600000|2022-09-01 14:30:00|73.35|70.95|74.69|72.29|74.74|72.34|73.35|70.95|0
1662042900000|2022-09-01 14:35:00|74.84|72.44|76.6|74.2|76.71|74.31|74.14|71.74|0
1662043200000|2022-09-01 14:40:00|76.66|74.26|77.42|75.02|77.78|75.38|75.99|73.59|0
1662043500000|2022-09-01 14:45:00|77.53|75.13|78.3|75.9|78.4|76|77.47|75.07|0
1662043800000|2022-09-01 14:50:00|78.2|75.8|77.88|75.48|78.3|75.9|76.8|74.4|0
1662044100000|2022-09-01 14:55:00|77.73|75.33|77.93|75.53|78.14|75.74|77.21|74.81|0
1662044400000|2022-09-01 15:00:00|78.03|75.63|78.34|75.94|78.6|76.2|77.41|75.01|0
1662044700000|2022-09-01 15:05:00|78.29|75.89|76.03|73.63|78.29|75.89|75.42|73.02|0
1662045000000|2022-09-01 15:10:00|75.93|73.53|75.11|72.71|75.93|73.53|74.86|72.46|0
1662045300000|2022-09-01 15:15:00|75.22|72.82|75.21|72.81|75.62|73.22|74.56|72.16|0
1662045600000|2022-09-01 15:20:00|75.16|72.76|77.37|74.97|78.14|75.74|75.16|72.76|0
1662045900000|2022-09-01 15:25:00|77.42|75.02|78.09|75.69|78.5|76.1|76.96|74.56|0
1662046200000|2022-09-01 15:30:00|78.04|75.64|75.94|73.54|78.19|75.79|75.89|73.49|0
1662046500000|2022-09-01 15:35:00|75.84|73.44|76.09|73.69|76.24|73.84|74.59|72.19|0
1662046800000|2022-09-01 15:40:00|76.19|73.79|77.72|75.32|77.72|75.32|75.94|73.54|0
1662047100000|2022-09-01 15:45:00|77.77|75.37|78.78|76.38|79.5|77.1|77.41|75.01|0
1662047400000|2022-09-01 15:50:00|78.72|76.32|79.29|76.89|79.81|77.41|78.57|76.17|0
1662047700000|2022-09-01 15:55:00|79.13|76.73|79.03|76.63|80.07|77.67|79.03|76.63|0
1662048000000|2022-09-01 16:00:00|79.08|76.68|77.79|75.39|79.08|76.68|77.79|75.39|0
1662048300000|2022-09-01 16:05:00|78|75.6|77.44|75.04|78.82|76.42|77.23|74.83|0
1662048600000|2022-09-01 16:10:00|77.54|75.14|77.53|75.13|78.25|75.85|77.48|75.08|0
1662048900000|2022-09-01 16:15:00|77.38|74.98|77.38|74.98|77.74|75.34|76.72|74.32|0
1662049200000|2022-09-01 16:20:00|77.33|74.93|77.99|75.59|78.24|75.84|77.28|74.88|0
1662049500000|2022-09-01 16:25:00|77.94|75.54|77.78|75.38|78.5|76.1|77.07|74.67|0
1662049800000|2022-09-01 16:30:00|77.83|75.43|77.67|75.27|78.44|76.04|77.67|75.27|0
1662050100000|2022-09-01 16:35:00|77.62|75.22|79.21|76.81|79.37|76.97|77.62|75.22|0
1662050400000|2022-09-01 16:40:00|79.32|76.92|78.8|76.4|79.57|77.17|78.8|76.4|0
1662050700000|2022-09-01 16:45:00|78.85|76.45|78.9|76.5|79.62|77.22|78.59|76.19|0
1662051000000|2022-09-01 16:50:00|78.84|76.44|80.14|77.74|80.24|77.84|78.79|76.39|0
1662051300000|2022-09-01 16:55:00|80.04|77.64|79.88|77.48|80.77|78.37|79.67|77.27|0
1662051600000|2022-09-01 17:00:00|79.82|77.42|79.25|76.85|80.35|77.95|78.84|76.44|0
1662051900000|2022-09-01 17:05:00|79.2|76.8|77.96|75.56|79.25|76.85|77.96|75.56|0
1662052200000|2022-09-01 17:10:00|77.91|75.51|77.19|74.79|78.52|76.12|77.12|74.72|0
1662052500000|2022-09-01 17:15:00|77.04|74.64|77.29|74.89|77.45|75.05|76.89|74.49|0
1662052800000|2022-09-01 17:20:00|77.24|74.84|75.98|73.58|77.24|74.84|75.93|73.53|0
1662053100000|2022-09-01 17:25:00|76.08|73.68|75.23|72.83|76.38|73.98|75.08|72.68|0
1662053400000|2022-09-01 17:30:00|75.28|72.88|74.69|72.29|76.57|74.17|74.69|72.29|0
1662053700000|2022-09-01 17:35:00|74.74|72.34|75.33|72.93|75.68|73.28|74.54|72.14|0
1662054000000|2022-09-01 17:40:00|75.23|72.83|75.67|73.27|75.87|73.47|75.18|72.78|0
1662054300000|2022-09-01 17:45:00|75.87|73.47|76.37|73.97|76.78|74.38|75.82|73.42|0
1662054600000|2022-09-01 17:50:00|76.32|73.92|76.32|73.92|76.68|74.28|76.02|73.62|0
1662054900000|2022-09-01 17:55:00|76.47|74.07|76.27|73.87|76.62|74.22|75.92|73.52|0
1662055200000|2022-09-01 18:00:00|76.02|73.62|75.31|72.91|76.87|74.47|75.31|72.91|0
1662055500000|2022-09-01 18:05:00|75.16|72.76|74.17|71.77|76.21|73.81|74.17|71.77|0
1662055800000|2022-09-01 18:10:00|74.2|71.8|73.75|71.35|74.85|72.45|73.6|71.2|0
1662056100000|2022-09-01 18:15:00|73.8|71.4|73.21|70.81|73.85|71.45|73.16|70.76|0
1662056400000|2022-09-01 18:20:00|73.16|70.76|71.26|68.86|73.21|70.81|70.98|68.58|0
1662056700000|2022-09-01 18:25:00|71.21|68.81|70.64|68.24|71.31|68.91|70.17|67.77|0
1662057000000|2022-09-01 18:30:00|70.59|68.19|69.95|67.55|70.59|68.19|69.69|67.29|0
1662057300000|2022-09-01 18:35:00|69.93|67.53|70.44|68.04|70.97|68.57|69.08|66.68|0
1662057600000|2022-09-01 18:40:00|70.54|68.14|71.11|68.71|71.2|68.8|69.97|67.57|0
1662057900000|2022-09-01 18:45:00|71.06|68.66|71.54|69.14|71.83|69.43|70.25|67.85|0
1662058200000|2022-09-01 18:50:00|71.49|69.09|70.01|67.61|71.73|69.33|69.91|67.51|0
1662058500000|2022-09-01 18:55:00|70.1|67.7|70.43|68.03|70.96|68.56|69.63|67.23|0
1662058800000|2022-09-01 19:00:00|70.57|68.17|70.52|68.12|70.86|68.46|69.35|66.95|0
1662059100000|2022-09-01 19:05:00|70.48|68.08|68.69|66.29|70.48|68.08|68.46|66.06|0
1662059400000|2022-09-01 19:10:00|68.71|66.31|67.93|65.53|69.44|67.04|67.52|65.12|0
1662059700000|2022-09-01 19:15:00|67.98|65.58|69.53|67.13|69.53|67.13|67.84|65.44|0
1662060000000|2022-09-01 19:20:00|69.48|67.08|69.48|67.08|70.19|67.79|68.87|66.47|0
1662060300000|2022-09-01 19:25:00|69.44|67.04|70.47|68.07|70.57|68.17|69.43|67.03|0
1662060600000|2022-09-01 19:30:00|70.71|68.31|70.85|68.45|71.24|68.84|70.19|67.79|0
1662060900000|2022-09-01 19:35:00|70.9|68.5|70.04|67.64|71.04|68.64|69.52|67.12|0
1662061200000|2022-09-01 19:40:00|70.09|67.69|69.57|67.17|70.47|68.07|69.47|67.07|0
1662061500000|2022-09-01 19:45:00|69.66|67.26|70.32|67.92|70.51|68.11|69.1|66.7|0
1662061800000|2022-09-01 19:50:00|69.99|67.59|67.93|65.53|69.99|67.59|67.93|65.53|0
1662062100000|2022-09-01 19:55:00|67.88|65.48|66.06|63.66|67.88|65.48|65.39|62.99|0
1662062400000|2022-09-01 20:00:00|66.1|63.7|66.28|63.88|66.51|64.11|66.1|63.7|0
1662062700000|2022-09-01 20:05:00|66.24|63.84|66.05|63.65|66.33|63.93|65.96|63.56|0
1662063000000|2022-09-01 20:10:00|66.1|63.7|66.19|63.79|66.96|64.56|65.65|63.25|0
1662063300000|2022-09-01 20:15:00|65.93|63.13|65.39|62.59|65.98|63.18|65.35|62.55|0
1662063600000|2022-09-01 20:20:00|65.44|62.64|65.17|62.37|65.53|62.73|65.12|62.32|0
1662063900000|2022-09-01 20:25:00|65.21|62.41|65.07|62.27|65.34|62.54|64.99|62.19|0
1662064200000|2022-09-01 20:30:00|65.03|62.23|65.16|62.36|65.34|62.54|65.03|62.23|0
1662064500000|2022-09-01 20:35:00|65.21|62.41|65.29|62.49|65.38|62.58|65.16|62.36|0
1662064800000|2022-09-01 20:40:00|65.34|62.54|65.2|62.4|65.34|62.54|65.11|62.31|0
1662065100000|2022-09-01 20:45:00|65.24|62.44|65.06|62.26|65.29|62.49|64.97|62.17|0
1662065400000|2022-09-01 20:50:00|65.02|62.22|64.66|61.86|65.02|62.22|64.66|61.86|0
1662065700000|2022-09-01 20:55:00|64.7|61.9|64.99|62.19|65.06|62.26|64.7|61.9|0
1662066000000|2022-09-01 21:00:00|64.96|62.16|65.02|62.22|65.05|62.25|64.96|62.16|0
1662066300000|2022-09-01 21:05:00|65.01|62.21|64.89|62.09|65.03|62.23|64.87|62.07|0
1662066600000|2022-09-01 21:10:00|64.88|62.08|64.92|62.12|64.95|62.15|64.81|62.01|0
1662066900000|2022-09-01 21:15:00|64.91|62.11|64.86|62.06|64.92|62.12|64.86|62.06|0
1662067200000|2022-09-01 21:20:00|64.88|62.08|64.8|62|64.88|62.08|64.8|62|0
1662067500000|2022-09-01 21:25:00|64.79|61.99|64.82|62.02|64.87|62.07|64.79|61.99|0
1662067800000|2022-09-01 21:30:00|64.85|62.05|64.89|62.09|64.94|62.14|64.83|62.03|0
1662068100000|2022-09-01 21:35:00|64.88|62.08|64.88|62.08|64.88|62.08|64.86|62.06|0
1662068400000|2022-09-01 21:40:00|64.87|62.07|64.85|62.05|64.91|62.11|64.83|62.03|0
1662068700000|2022-09-01 21:45:00|64.86|62.06|64.84|62.04|64.86|62.06|64.84|62.04|0
1662069000000|2022-09-01 21:50:00|64.85|62.05|64.79|61.99|64.85|62.05|64.79|61.99|0
1662069300000|2022-09-01 21:55:00|64.84|62.04|64.88|62.08|64.97|62.17|64.81|62.01|0
1662069600000|2022-09-01 22:00:00|64.96|62.16|64.23|61.43|64.96|62.16|64.09|61.29|0
1662069900000|2022-09-01 22:05:00|64.18|61.38|64|61.2|64.31|61.51|63.91|61.11|0
1662070200000|2022-09-01 22:10:00|64.05|61.25|64.09|61.29|64.09|61.29|63.83|61.03|0
1662070500000|2022-09-01 22:15:00|64.13|61.33|64.62|61.82|64.73|61.93|64.13|61.33|0
1662070800000|2022-09-01 22:20:00|64.64|61.84|64.48|61.68|64.84|62.04|64.48|61.68|0
1662071100000|2022-09-01 22:25:00|64.44|61.64|64.39|61.59|64.5|61.7|64.35|61.55|0
1662071400000|2022-09-01 22:30:00|64.43|61.63|64.96|62.16|64.96|62.16|64.43|61.63|0
1662071700000|2022-09-01 22:35:00|64.92|62.12|65.01|62.21|65.14|62.34|64.92|62.12|0
1662072000000|2022-09-01 22:40:00|64.96|62.16|65.14|62.34|65.5|62.7|64.96|62.16|0
1662072300000|2022-09-01 22:45:00|65.09|62.29|64.91|62.11|65.23|62.43|64.87|62.07|0
1662072600000|2022-09-01 22:50:00|64.96|62.16|65|62.2|65.04|62.24|64.87|62.07|0
1662072900000|2022-09-01 22:55:00|64.95|62.15|65.04|62.24|65.04|62.24|64.91|62.11|0
1662073200000|2022-09-01 23:00:00|65|62.2|65.26|62.46|65.35|62.55|64.97|62.17|0
1662073500000|2022-09-01 23:05:00|65.24|62.44|65.21|62.41|65.35|62.55|65.08|62.28|0
1662073800000|2022-09-01 23:10:00|65.17|62.37|65.21|62.41|65.21|62.41|65.08|62.28|0
1662074100000|2022-09-01 23:15:00|65.3|62.5|65.3|62.5|65.39|62.59|65.07|62.27|0
1662074400000|2022-09-01 23:20:00|65.28|62.48|65.16|62.36|65.34|62.54|65.14|62.34|0
1662074700000|2022-09-01 23:25:00|65.14|62.34|65.02|62.22|65.25|62.45|65.02|62.22|0
1662075000000|2022-09-01 23:30:00|65.07|62.27|65.47|62.67|65.56|62.76|64.98|62.18|0
1662075300000|2022-09-01 23:35:00|65.49|62.69|65.04|62.24|65.49|62.69|64.93|62.13|0
1662075600000|2022-09-01 23:40:00|65.06|62.26|64.62|61.82|65.15|62.35|64.57|61.77|0
1662075900000|2022-09-01 23:45:00|64.66|61.86|64.88|62.08|64.97|62.17|64.61|61.81|0
1662076200000|2022-09-01 23:50:00|64.92|62.12|64.7|61.9|65.1|62.3|64.61|61.81|0
1662076500000|2022-09-01 23:55:00|64.74|61.94|64.63|61.83|64.79|61.99|64.56|61.76|0
1662076800000|2022-09-02 00:00:00|64.61|61.81|65.01|62.21|65.23|62.43|64.61|61.81|0
1662077100000|2022-09-02 00:05:00|65.05|62.25|64.56|61.76|65.27|62.47|64.56|61.76|0
1662077400000|2022-09-02 00:10:00|64.65|61.85|64.87|62.07|64.87|62.07|64.51|61.71|0
1662077700000|2022-09-02 00:15:00|64.93|62.13|65.86|63.06|65.86|63.06|64.93|62.13|0
1662078000000|2022-09-02 00:20:00|65.88|63.08|65.79|62.99|66.11|63.31|65.57|62.77|0
1662078300000|2022-09-02 00:25:00|65.81|63.01|65.38|62.58|65.84|63.04|65.3|62.5|0
1662078600000|2022-09-02 00:30:00|65.36|62.56|65.83|63.03|65.83|63.03|65.29|62.49|0
1662078900000|2022-09-02 00:35:00|65.79|62.99|65.92|63.12|65.92|63.12|65.65|62.85|0
1662079200000|2022-09-02 00:40:00|65.87|63.07|65.47|62.67|65.87|63.07|65.38|62.58|0
1662079500000|2022-09-02 00:45:00|65.42|62.62|65.85|63.05|65.91|63.11|65.42|62.62|0
1662079800000|2022-09-02 00:50:00|65.78|62.98|65.6|62.8|66.05|63.25|65.51|62.71|0
1662080100000|2022-09-02 00:55:00|65.64|62.84|65.64|62.84|65.77|62.97|65.42|62.62|0
1662080400000|2022-09-02 01:00:00|65.73|62.93|65.48|62.68|65.75|62.95|65.32|62.52|0
1662080700000|2022-09-02 01:05:00|65.46|62.66|65.63|62.83|65.68|62.88|65.32|62.52|0
1662081000000|2022-09-02 01:10:00|65.59|62.79|65.88|63.08|65.95|63.15|65.41|62.61|0
1662081300000|2022-09-02 01:15:00|65.85|63.05|65.67|62.87|65.94|63.14|65.4|62.6|0
1662081600000|2022-09-02 01:20:00|65.63|62.83|65.89|63.09|65.94|63.14|65.54|62.74|0
1662081900000|2022-09-02 01:25:00|65.94|63.14|65.8|63|66.03|63.23|65.76|62.96|0
1662082200000|2022-09-02 01:30:00|65.76|62.96|66.02|63.22|66.16|63.36|65.71|62.91|0
1662082500000|2022-09-02 01:35:00|66|63.2|65.89|63.09|66.29|63.49|65.66|62.86|0
1662082800000|2022-09-02 01:40:00|65.93|63.13|65.97|63.17|65.97|63.17|65.48|62.68|0
1662083100000|2022-09-02 01:45:00|65.93|63.13|66.2|63.4|66.24|63.44|65.82|63.02|0
1662083400000|2022-09-02 01:50:00|66.24|63.44|65.88|63.08|66.24|63.44|65.83|63.03|0
1662083700000|2022-09-02 01:55:00|65.83|63.03|65.74|62.94|65.92|63.12|65.74|62.94|0
1662084000000|2022-09-02 02:00:00|65.79|62.99|66.01|63.21|66.1|63.3|65.79|62.99|0
1662084300000|2022-09-02 02:05:00|65.96|63.16|66.23|63.43|66.23|63.43|65.96|63.16|0
1662084600000|2022-09-02 02:10:00|66.19|63.39|66.5|63.7|66.5|63.7|66.14|63.34|0
1662084900000|2022-09-02 02:15:00|66.46|63.66|66.59|63.79|66.73|63.93|66.41|63.61|0
1662085200000|2022-09-02 02:20:00|66.64|63.84|66.68|63.88|66.86|64.06|66.54|63.74|0
1662085500000|2022-09-02 02:25:00|66.72|63.92|66.81|64.01|67|64.2|66.68|63.88|0
1662085800000|2022-09-02 02:30:00|66.86|64.06|66.49|63.69|66.86|64.06|66.45|63.65|0
1662086100000|2022-09-02 02:35:00|66.51|63.71|66.53|63.73|66.63|63.83|66.49|63.69|0
1662086400000|2022-09-02 02:40:00|66.49|63.69|66.58|63.78|66.67|63.87|66.49|63.69|0
1662086700000|2022-09-02 02:45:00|66.53|63.73|66.21|63.41|66.58|63.78|66.21|63.41|0
1662087000000|2022-09-02 02:50:00|66.17|63.37|66.16|63.36|66.35|63.55|66.16|63.36|0
1662087300000|2022-09-02 02:55:00|66.21|63.41|66.21|63.41|66.3|63.5|66.12|63.32|0
1662087600000|2022-09-02 03:00:00|66.25|63.45|65.98|63.18|66.3|63.5|65.8|63|0
1662087900000|2022-09-02 03:05:00|65.93|63.13|65.61|62.81|65.93|63.13|65.61|62.81|0
1662088200000|2022-09-02 03:10:00|65.57|62.77|65.57|62.77|65.88|63.08|65.57|62.77|0
1662088500000|2022-09-02 03:15:00|65.52|62.72|65.79|62.99|65.79|62.99|65.48|62.68|0
1662088800000|2022-09-02 03:20:00|65.77|62.97|65.79|62.99|65.97|63.17|65.65|62.85|0
1662089100000|2022-09-02 03:25:00|65.74|62.94|65.87|63.07|66.01|63.21|65.74|62.94|0
1662089400000|2022-09-02 03:30:00|65.92|63.12|65.78|62.98|65.92|63.12|65.65|62.85|0
1662089700000|2022-09-02 03:35:00|65.83|63.03|65.76|62.96|65.83|63.03|65.64|62.84|0
1662090000000|2022-09-02 03:40:00|65.73|62.93|65.78|62.98|65.87|63.07|65.6|62.8|0
1662090300000|2022-09-02 03:45:00|65.77|62.97|65.77|62.97|65.77|62.97|65.64|62.84|0
1662090600000|2022-09-02 03:50:00|65.73|62.93|65.68|62.88|65.86|63.06|65.68|62.88|0
1662090900000|2022-09-02 03:55:00|65.72|62.92|65.77|62.97|65.81|63.01|65.63|62.83|0
1662091200000|2022-09-02 04:00:00|65.72|62.92|65.58|62.78|65.77|62.97|65.54|62.74|0
1662091500000|2022-09-02 04:05:00|65.61|62.81|65.67|62.87|65.72|62.92|65.58|62.78|0
1662091800000|2022-09-02 04:10:00|65.65|62.85|65.65|62.85|65.76|62.96|65.58|62.78|0
1662092100000|2022-09-02 04:15:00|65.62|62.82|64.91|62.11|65.62|62.82|64.91|62.11|0
1662092400000|2022-09-02 04:20:00|64.95|62.15|64.9|62.1|65.08|62.28|64.82|62.02|0
1662092700000|2022-09-02 04:25:00|64.95|62.15|64.81|62.01|64.99|62.19|64.77|61.97|0
1662093000000|2022-09-02 04:30:00|64.79|61.99|64.88|62.08|64.99|62.19|64.77|61.97|0
1662093300000|2022-09-02 04:35:00|64.9|62.1|64.94|62.14|64.94|62.14|64.72|61.92|0
1662093600000|2022-09-02 04:40:00|64.92|62.12|65.16|62.36|65.21|62.41|64.92|62.12|0
1662093900000|2022-09-02 04:45:00|65.21|62.41|65.38|62.58|65.43|62.63|65.18|62.38|0
1662094200000|2022-09-02 04:50:00|65.36|62.56|65.16|62.36|65.56|62.76|65.16|62.36|0
1662094500000|2022-09-02 04:55:00|65.11|62.31|64.8|62|65.16|62.36|64.8|62|0
1662094800000|2022-09-02 05:00:00|64.75|61.95|64.84|62.04|65.02|62.22|64.66|61.86|0
1662095100000|2022-09-02 05:05:00|64.88|62.08|65.24|62.44|65.24|62.44|64.86|62.06|0
1662095400000|2022-09-02 05:10:00|65.19|62.39|65.08|62.28|65.33|62.53|65.08|62.28|0
1662095700000|2022-09-02 05:15:00|65.1|62.3|65.46|62.66|65.52|62.72|65.01|62.21|0
1662096000000|2022-09-02 05:20:00|65.43|62.63|65.68|62.88|65.68|62.88|65.36|62.56|0
1662096300000|2022-09-02 05:25:00|65.72|62.92|65.81|63.01|65.9|63.1|65.65|62.85|0
1662096600000|2022-09-02 05:30:00|65.9|63.1|66.01|63.21|66.03|63.23|65.81|63.01|0
1662096900000|2022-09-02 05:35:00|66.03|63.23|66.42|63.62|66.44|63.64|66.03|63.23|0
1662097200000|2022-09-02 05:40:00|66.44|63.64|66.48|63.68|66.48|63.68|66.3|63.5|0
1662097500000|2022-09-02 05:45:00|66.53|63.73|66.52|63.72|66.71|63.91|66.46|63.66|0
1662097800000|2022-09-02 05:50:00|66.57|63.77|66.2|63.4|66.57|63.77|66.11|63.31|0
1662098100000|2022-09-02 05:55:00|66.25|63.45|66.34|63.54|66.75|63.95|66.2|63.4|0
1662098400000|2022-09-02 06:00:00|66.38|63.58|67.11|64.31|67.34|64.54|66.34|63.54|0
1662098700000|2022-09-02 06:05:00|67.06|64.26|66.92|64.12|67.38|64.58|66.7|63.9|0
1662099000000|2022-09-02 06:10:00|66.97|64.17|66.51|63.71|66.97|64.17|66.46|63.66|0
1662099300000|2022-09-02 06:15:00|66.53|63.73|66.51|63.71|66.87|64.07|66.37|63.57|0
1662099600000|2022-09-02 06:20:00|66.49|63.69|66.01|63.21|66.55|63.75|66.01|63.21|0
1662099900000|2022-09-02 06:25:00|66.05|63.25|65.6|62.8|66.05|63.25|65.6|62.8|0
1662100200000|2022-09-02 06:30:00|65.64|62.84|65.1|62.3|65.73|62.93|65.1|62.3|0
1662100500000|2022-09-02 06:35:00|65.06|62.26|64.81|62.01|65.15|62.35|64.74|61.94|0
1662100800000|2022-09-02 06:40:00|64.83|62.03|64.92|62.12|65.23|62.43|64.83|62.03|0
1662101100000|2022-09-02 06:45:00|64.96|62.16|64.61|61.81|64.96|62.16|64.56|61.76|0
1662101400000|2022-09-02 06:50:00|64.65|61.85|64.34|61.54|64.74|61.94|64.34|61.54|0
1662101700000|2022-09-02 06:55:00|64.29|61.49|64.33|61.53|64.69|61.89|64.29|61.49|0
1662102000000|2022-09-02 07:00:00|64.38|61.58|65.56|62.76|65.65|62.85|64.31|61.51|0
1662102300000|2022-09-02 07:05:00|65.29|62.89|65.92|63.52|65.92|63.52|64.93|62.53|0
1662102600000|2022-09-02 07:10:00|65.85|63.45|65.96|63.56|65.96|63.56|65.24|62.84|0
1662102900000|2022-09-02 07:15:00|65.92|63.52|66.5|64.1|66.64|64.24|65.82|63.42|0
1662103200000|2022-09-02 07:20:00|66.57|64.17|66.05|63.65|66.57|64.17|65.73|63.33|0
1662103500000|2022-09-02 07:25:00|65.96|63.56|65.55|63.15|66.14|63.74|65.55|63.15|0
1662103800000|2022-09-02 07:30:00|65.52|63.12|66.11|63.71|66.11|63.71|65.25|62.85|0
1662104100000|2022-09-02 07:35:00|66.31|63.91|66.13|63.73|66.45|64.05|66.04|63.64|0
1662104400000|2022-09-02 07:40:00|66.08|63.68|65.85|63.45|66.17|63.77|65.67|63.27|0
1662104700000|2022-09-02 07:45:00|65.72|63.32|65.9|63.5|66.31|63.91|65.61|63.21|0
1662105000000|2022-09-02 07:50:00|65.81|63.41|65.85|63.45|66.08|63.68|65.67|63.27|0
1662105300000|2022-09-02 07:55:00|65.8|63.4|66.07|63.67|66.16|63.76|65.67|63.27|0
1662105600000|2022-09-02 08:00:00|66.12|63.72|65.17|62.77|66.14|63.74|65.12|62.72|0
1662105900000|2022-09-02 08:05:00|65.21|62.81|64.9|62.5|65.35|62.95|64.85|62.45|0
1662106200000|2022-09-02 08:10:00|64.85|62.45|64.98|62.58|65.07|62.67|64.76|62.36|0
1662106500000|2022-09-02 08:15:00|64.94|62.54|64.71|62.31|65.07|62.67|64.49|62.09|0
1662106800000|2022-09-02 08:20:00|64.67|62.27|64.76|62.36|64.76|62.36|64.14|61.74|0
1662107100000|2022-09-02 08:25:00|64.71|62.31|64.4|62|64.76|62.36|64.26|61.86|0
1662107400000|2022-09-02 08:30:00|64.35|61.95|64.57|62.17|64.73|62.33|64.09|61.69|0
1662107700000|2022-09-02 08:35:00|64.55|62.15|64.13|61.73|64.62|62.22|64.08|61.68|0
1662108000000|2022-09-02 08:40:00|64.15|61.75|64.12|61.72|64.21|61.81|63.99|61.59|0
1662108300000|2022-09-02 08:45:00|64.08|61.68|63.86|61.46|64.43|62.03|63.86|61.46|0
1662108600000|2022-09-02 08:50:00|63.81|61.41|63.9|61.5|63.94|61.54|63.64|61.24|0
1662108900000|2022-09-02 08:55:00|63.94|61.54|63.85|61.45|64.29|61.89|63.81|61.41|0
1662109200000|2022-09-02 09:00:00|63.94|61.54|64.42|62.02|64.42|62.02|63.94|61.54|0
1662109500000|2022-09-02 09:05:00|64.47|62.07|64.49|62.09|64.55|62.15|64.2|61.8|0
1662109800000|2022-09-02 09:10:00|64.51|62.11|64.42|62.02|64.51|62.11|64.15|61.75|0
1662110100000|2022-09-02 09:15:00|64.37|61.97|64.55|62.15|64.55|62.15|64.33|61.93|0
1662110400000|2022-09-02 09:20:00|64.5|62.1|64.81|62.41|64.81|62.41|64.5|62.1|0
1662110700000|2022-09-02 09:25:00|64.72|62.32|64.45|62.05|64.72|62.32|64.28|61.88|0
1662111000000|2022-09-02 09:30:00|64.41|62.01|64.85|62.45|64.9|62.5|64.32|61.92|0
1662111300000|2022-09-02 09:35:00|64.9|62.5|64.85|62.45|65.03|62.63|64.81|62.41|0
1662111600000|2022-09-02 09:40:00|64.81|62.41|64.98|62.58|64.98|62.58|64.63|62.23|0
1662111900000|2022-09-02 09:45:00|64.94|62.54|64.78|62.38|64.98|62.58|64.53|62.13|0
1662112200000|2022-09-02 09:50:00|64.76|62.36|64.4|62|64.76|62.36|64.35|61.95|0
1662112500000|2022-09-02 09:55:00|64.44|62.04|64.22|61.82|64.53|62.13|64.22|61.82|0
1662112800000|2022-09-02 10:00:00|64.24|61.84|64.08|61.68|64.31|61.91|63.99|61.59|0
1662113100000|2022-09-02 10:05:00|64.04|61.64|64.7|62.3|64.77|62.37|64.04|61.64|0
1662113400000|2022-09-02 10:10:00|64.74|62.34|64.61|62.21|64.92|62.52|64.48|62.08|0
1662113700000|2022-09-02 10:15:00|64.65|62.25|64.99|62.59|64.99|62.59|64.56|62.16|0
1662114000000|2022-09-02 10:20:00|64.96|62.56|65.32|62.92|65.36|62.96|64.87|62.47|0
1662114300000|2022-09-02 10:25:00|65.27|62.87|65.59|63.19|65.59|63.19|65.23|62.83|0
1662114600000|2022-09-02 10:30:00|65.63|63.23|65.85|63.45|66.17|63.77|65.59|63.19|0
1662114900000|2022-09-02 10:35:00|65.88|63.48|65.45|63.05|65.92|63.52|65.45|63.05|0
1662115200000|2022-09-02 10:40:00|65.4|63|65.53|63.13|65.58|63.18|65.13|62.73|0
1662115500000|2022-09-02 10:45:00|65.51|63.11|65.44|63.04|65.94|63.54|65.4|63|0
1662115800000|2022-09-02 10:50:00|65.51|63.11|65.48|63.08|65.8|63.4|65.35|62.95|0
1662116100000|2022-09-02 10:55:00|65.44|63.04|65.12|62.72|65.55|63.15|65.01|62.61|0
1662116400000|2022-09-02 11:00:00|65.17|62.77|65.3|62.9|65.34|62.94|64.81|62.41|0
1662116700000|2022-09-02 11:05:00|65.32|62.92|65.29|62.89|65.61|63.21|65.03|62.63|0
1662117000000|2022-09-02 11:10:00|65.25|62.85|65.74|63.34|66.06|63.66|65.16|62.76|0
1662117300000|2022-09-02 11:15:00|65.7|63.3|65.42|63.02|65.7|63.3|65.29|62.89|0
1662117600000|2022-09-02 11:20:00|65.45|63.05|66.01|63.61|66.01|63.61|65.45|63.05|0
1662117900000|2022-09-02 11:25:00|65.96|63.56|65.83|63.43|66.01|63.61|65.51|63.11|0
1662118200000|2022-09-02 11:30:00|65.64|63.24|65.53|63.13|65.91|63.51|65.51|63.11|0
1662118500000|2022-09-02 11:35:00|65.55|63.15|64.79|62.39|65.6|63.2|64.79|62.39|0
1662118800000|2022-09-02 11:40:00|64.83|62.43|64.61|62.21|64.92|62.52|64.47|62.07|0
1662119100000|2022-09-02 11:45:00|64.58|62.18|64.29|61.89|64.87|62.47|64.29|61.89|0
1662119400000|2022-09-02 11:50:00|64.47|62.07|64.42|62.02|64.51|62.11|64.2|61.8|0
1662119700000|2022-09-02 11:55:00|64.38|61.98|64.6|62.2|64.73|62.33|64.38|61.98|0
1662120000000|2022-09-02 12:00:00|64.64|62.24|64.55|62.15|64.64|62.24|64.37|61.97|0
1662120300000|2022-09-02 12:05:00|64.6|62.2|64.41|62.01|64.6|62.2|64.15|61.75|0
1662120600000|2022-09-02 12:10:00|64.37|61.97|64.86|62.46|64.86|62.46|64.33|61.93|0
1662120900000|2022-09-02 12:15:00|64.81|62.41|64.72|62.32|64.95|62.55|64.63|62.23|0
1662121200000|2022-09-02 12:20:00|64.68|62.28|63.52|61.12|64.68|62.28|63.52|61.12|0
1662121500000|2022-09-02 12:25:00|63.57|61.17|63.81|61.41|64.27|61.87|63.44|61.04|0
1662121800000|2022-09-02 12:30:00|63.85|61.45|59.32|56.92|64.07|61.67|58.7|56.3|0
1662122100000|2022-09-02 12:35:00|59.07|56.67|58.04|55.64|59.57|57.17|57.37|54.97|0
1662122400000|2022-09-02 12:40:00|58.08|55.68|60.2|57.8|60.2|57.8|57.67|55.27|0
1662122700000|2022-09-02 12:45:00|60.24|57.84|59.9|57.5|61.44|59.04|59.86|57.46|0
1662123000000|2022-09-02 12:50:00|59.86|57.46|58.81|56.41|59.86|57.46|58.81|56.41|0
1662123300000|2022-09-02 12:55:00|58.86|56.46|58.81|56.41|59.22|56.82|58.4|56|0
1662123600000|2022-09-02 13:00:00|58.89|56.49|58.48|56.08|59.47|57.07|58.44|56.04|0
1662123900000|2022-09-02 13:05:00|58.44|56.04|57.54|55.14|58.68|56.28|57.46|55.06|0
1662124200000|2022-09-02 13:10:00|57.58|55.18|58.24|55.84|58.45|56.05|57.33|54.93|0
1662124500000|2022-09-02 13:15:00|58.2|55.8|57.22|54.82|58.24|55.84|57.18|54.78|0
1662124800000|2022-09-02 13:20:00|57.26|54.86|57.3|54.9|57.34|54.94|56.78|54.38|0
1662125100000|2022-09-02 13:25:00|57.24|54.84|57.18|54.78|57.46|55.06|57.02|54.62|0
1662125400000|2022-09-02 13:30:00|57.16|54.76|59.67|57.27|60.14|57.74|57.14|54.74|0
1662125700000|2022-09-02 13:35:00|59.75|57.35|58.75|56.35|59.92|57.52|58.54|56.14|0
1662126000000|2022-09-02 13:40:00|58.71|56.31|59.74|57.34|60.94|58.54|58.71|56.31|0
1662126300000|2022-09-02 13:45:00|59.45|57.05|59.61|57.21|60.41|58.01|59.07|56.67|0
1662126600000|2022-09-02 13:50:00|59.57|57.17|59.48|57.08|59.99|57.59|58.32|55.92|0
1662126900000|2022-09-02 13:55:00|59.35|56.95|60.19|57.79|60.26|57.86|58.73|56.33|0
1662127200000|2022-09-02 14:00:00|60|57.6|61.06|58.66|61.86|59.46|59.73|57.33|0
1662127500000|2022-09-02 14:05:00|61.01|58.61|60.61|58.21|61.43|59.03|60.2|57.8|0
1662127800000|2022-09-02 14:10:00|60.49|58.09|58.31|55.91|60.53|58.13|57.94|55.54|0
1662128100000|2022-09-02 14:15:00|58.35|55.95|57.89|55.49|58.35|55.95|57.32|54.92|0
1662128400000|2022-09-02 14:20:00|57.85|55.45|57.33|54.93|58.81|56.41|56.69|54.29|0
1662128700000|2022-09-02 14:25:00|57.21|54.81|56.08|53.68|57.37|54.97|56.08|53.68|0
1662129000000|2022-09-02 14:30:00|56.16|53.76|55.32|52.92|56.16|53.76|55.01|52.61|0
1662129300000|2022-09-02 14:35:00|55.28|52.88|54.73|52.33|55.28|52.88|54.5|52.1|0
1662129600000|2022-09-02 14:40:00|54.62|52.22|54.65|52.25|54.93|52.53|54.15|51.75|0
1662129900000|2022-09-02 14:45:00|54.61|52.21|55.12|52.72|55.24|52.84|54.54|52.14|0
1662130200000|2022-09-02 14:50:00|55.08|52.68|55.07|52.67|56.15|53.75|54.69|52.29|0
1662130500000|2022-09-02 14:55:00|55.15|52.75|55.11|52.71|55.94|53.54|54.67|52.27|0
1662130800000|2022-09-02 15:00:00|54.95|52.55|53.97|51.57|55.38|52.98|53.97|51.57|0
1662131100000|2022-09-02 15:05:00|53.93|51.53|54.71|52.31|54.98|52.58|53.77|51.37|0
1662131400000|2022-09-02 15:10:00|54.86|52.46|54.23|51.83|55.14|52.74|54.16|51.76|0
1662131700000|2022-09-02 15:15:00|54.27|51.87|54.12|51.72|54.94|52.54|54.08|51.68|0
1662132000000|2022-09-02 15:20:00|54.19|51.79|54.11|51.71|54.43|52.03|53.92|51.52|0
1662132300000|2022-09-02 15:25:00|54.07|51.67|54.31|51.91|54.7|52.3|54.07|51.67|0
1662132600000|2022-09-02 15:30:00|54.23|51.83|54.22|51.82|54.5|52.1|53.6|51.2|0
1662132900000|2022-09-02 15:35:00|54.26|51.86|53.95|51.55|54.54|52.14|53.83|51.43|0
1662133200000|2022-09-02 15:40:00|53.91|51.51|54.89|52.49|55.52|53.12|53.91|51.51|0
1662133500000|2022-09-02 15:45:00|54.85|52.45|54.02|51.62|54.93|52.53|53.79|51.39|0
1662133800000|2022-09-02 15:50:00|53.98|51.58|53.71|51.31|54.06|51.66|53.59|51.19|0
1662134100000|2022-09-02 15:55:00|53.79|51.39|53.86|51.46|54.1|51.7|53.48|51.08|0
1662134400000|2022-09-02 16:00:00|53.75|51.35|54.05|51.65|54.37|51.97|53.48|51.08|0
1662134700000|2022-09-02 16:05:00|54.09|51.69|54.4|52|54.6|52.2|53.98|51.58|0
1662135000000|2022-09-02 16:10:00|54.44|52.04|54.83|52.43|54.99|52.59|54.36|51.96|0
1662135300000|2022-09-02 16:15:00|54.95|52.55|55.9|53.5|55.9|53.5|54.91|52.51|0
1662135600000|2022-09-02 16:20:00|55.94|53.54|57.36|54.96|58.06|55.66|55.66|53.26|0
1662135900000|2022-09-02 16:25:00|57.48|55.08|57.98|55.58|58.1|55.7|57.24|54.84|0
1662136200000|2022-09-02 16:30:00|58.1|55.7|59.59|56.71|60.22|57.34|57.98|55.25|0
1662136500000|2022-09-02 16:35:00|59.63|56.75|60.94|58.06|61.75|58.87|58.44|55.56|0
1662136800000|2022-09-02 16:40:00|61.11|58.23|62.19|59.31|62.32|59.44|60.89|58.01|0
1662137100000|2022-09-02 16:45:00|62.27|59.39|63.05|59.69|63.32|60.09|62.03|58.67|0
1662137400000|2022-09-02 16:50:00|63.1|59.74|63.66|60.3|64.71|61.35|63.03|59.67|0
1662137700000|2022-09-02 16:55:00|63.7|60.34|63.65|60.29|64.41|61.05|63.13|59.77|0
1662138000000|2022-09-02 17:00:00|64.03|60.67|66.83|63.47|67.89|64.53|64.03|60.67|0
1662138300000|2022-09-02 17:05:00|66.97|63.61|67.04|63.68|67.57|64.21|66.01|62.65|0
1662138600000|2022-09-02 17:10:00|67.1|63.74|66.55|63.19|67.52|64.16|66.51|63.15|0
1662138900000|2022-09-02 17:15:00|66.46|63.1|66|62.64|67.56|64.2|65.5|62.14|0
1662139200000|2022-09-02 17:20:00|66.68|63.32|70.01|66.65|70.01|66.65|66.55|63.19|0
1662139500000|2022-09-02 17:25:00|69.91|66.55|70.07|66.71|70.82|67.46|69.64|66.28|0
1662139800000|2022-09-02 17:30:00|70.31|66.95|70.21|66.85|70.69|67.33|69.55|66.19|0
1662140100000|2022-09-02 17:35:00|70.26|66.9|69.3|65.94|70.84|67.48|69.16|65.8|0
1662140400000|2022-09-02 17:40:00|69.35|65.99|68.4|65.04|69.58|66.22|68.21|64.85|0
1662140700000|2022-09-02 17:45:00|68.54|65.18|70.61|67.25|70.61|67.25|67.75|64.39|0
1662141000000|2022-09-02 17:50:00|70.68|67.32|71.61|68.25|72.59|69.23|70.49|67.13|0
1662141300000|2022-09-02 17:55:00|71.81|68.45|72.39|69.03|72.64|69.28|71.81|68.45|0
1662141600000|2022-09-02 18:00:00|72.49|69.13|71.17|67.81|72.49|69.13|71.17|67.81|0
1662141900000|2022-09-02 18:05:00|71.27|67.91|70.73|67.37|72.29|68.93|70.54|67.18|0
1662142200000|2022-09-02 18:10:00|70.69|67.33|71.07|68.19|71.51|68.34|70.3|66.94|0
1662142500000|2022-09-02 18:15:00|71.12|68.24|71.02|68.14|71.56|68.68|70.44|67.56|0
1662142800000|2022-09-02 18:20:00|70.97|68.09|70.87|67.99|71.41|68.53|70.49|67.61|0
1662143100000|2022-09-02 18:25:00|70.92|68.04|69.43|66.55|70.92|68.04|69.05|66.17|0
1662143400000|2022-09-02 18:30:00|69.29|66.41|69.99|67.11|70.48|67.6|69.14|66.26|0
1662143700000|2022-09-02 18:35:00|69.94|67.06|68.84|65.96|70.09|67.21|68.51|65.63|0
1662144000000|2022-09-02 18:40:00|68.79|65.91|68.5|65.62|69.53|66.65|68.41|65.53|0
1662144300000|2022-09-02 18:45:00|68.6|65.72|69.45|66.57|69.64|66.76|68.46|65.58|0
1662144600000|2022-09-02 18:50:00|69.4|66.52|69.92|67.04|69.97|67.09|69.26|66.38|0
1662144900000|2022-09-02 18:55:00|70.02|67.14|71.62|68.74|71.86|68.98|70.02|67.14|0
1662145200000|2022-09-02 19:00:00|71.81|68.93|69.87|66.99|71.81|68.93|69.45|66.57|0
1662145500000|2022-09-02 19:05:00|70.11|67.23|69.92|67.04|70.26|67.38|68.97|66.09|0
1662145800000|2022-09-02 19:10:00|70.06|67.18|69.15|66.27|70.16|67.28|68.48|65.6|0
1662146100000|2022-09-02 19:15:00|69.19|66.31|69.67|66.79|70.2|67.32|68.43|65.55|0
1662146400000|2022-09-02 19:20:00|69.77|66.89|71.75|68.87|72.15|69.27|68.81|65.93|0
1662146700000|2022-09-02 19:25:00|71.65|68.77|71.14|68.26|72.12|69.24|70.66|67.78|0
1662147000000|2022-09-02 19:30:00|71.23|68.35|73.15|70.27|73.15|70.27|71.23|68.35|0
1662147300000|2022-09-02 19:35:00|73.2|70.32|75.37|72.01|75.88|72.52|73.2|70.32|0
1662147600000|2022-09-02 19:40:00|75.32|71.96|76.44|73.08|76.44|73.08|75.32|71.96|0
1662147900000|2022-09-02 19:45:00|76.31|72.95|74.46|71.1|76.34|72.98|74.46|71.1|0
1662148200000|2022-09-02 19:50:00|74.23|70.87|73.01|69.65|74.31|70.95|72.96|69.6|0
1662148500000|2022-09-02 19:55:00|72.71|69.35|71.53|68.17|73.5|70.14|71.53|68.17|0
1662148800000|2022-09-02 20:00:00|71.68|68.32|70.85|67.49|71.87|68.51|70.85|67.49|0
1662149100000|2022-09-02 20:05:00|71.04|67.68|70.99|67.63|71.04|67.68|70.65|67.29|0
1662149400000|2022-09-02 20:10:00|70.94|67.58|70.04|67.64|71.74|69.34|69.9|67.34|0
1662424200000|2022-09-06 00:30:00|64.12|61.72|63.46|61.06|64.19|61.79|63.28|60.88|0
1662424500000|2022-09-06 00:35:00|63.51|61.11|63.78|61.38|63.82|61.42|63.37|60.97|0
1662424800000|2022-09-06 00:40:00|63.73|61.33|63.37|60.97|63.78|61.38|63.37|60.97|0
1662425100000|2022-09-06 00:45:00|63.41|61.01|63.1|60.7|63.55|61.15|63.01|60.61|0
1662425400000|2022-09-06 00:50:00|63.05|60.65|63.09|60.69|63.36|60.96|63.05|60.65|0
1662425700000|2022-09-06 00:55:00|63.05|60.65|62.91|60.51|63.05|60.65|62.46|60.06|0
1662426000000|2022-09-06 01:00:00|62.89|60.49|62.73|60.33|63.09|60.69|62.64|60.24|0
1662426300000|2022-09-06 01:05:00|62.6|60.2|62.73|60.33|62.77|60.37|62.46|60.06|0
1662426600000|2022-09-06 01:10:00|62.77|60.37|62.99|60.59|63.13|60.73|62.73|60.33|0
1662426900000|2022-09-06 01:15:00|63.04|60.64|63.08|60.68|63.13|60.73|62.86|60.46|0
1662427200000|2022-09-06 01:20:00|63.06|60.66|63.17|60.77|63.21|60.81|62.9|60.5|0
1662427500000|2022-09-06 01:25:00|63.21|60.81|63.39|60.99|63.48|61.08|63.21|60.81|0
1662427800000|2022-09-06 01:30:00|63.34|60.94|63.59|61.19|63.61|61.21|63.21|60.81|0
1662428100000|2022-09-06 01:35:00|63.52|61.12|63.66|61.26|63.66|61.26|63.34|60.94|0
1662428400000|2022-09-06 01:40:00|63.61|61.21|63.88|61.48|63.93|61.53|63.61|61.21|0
1662428700000|2022-09-06 01:45:00|63.92|61.52|64.29|61.89|64.38|61.98|63.88|61.48|0
1662429000000|2022-09-06 01:50:00|64.24|61.84|64.42|62.02|64.51|62.11|64.15|61.75|0
1662429300000|2022-09-06 01:55:00|64.47|62.07|64.65|62.25|64.7|62.3|64.47|62.07|0
1662429600000|2022-09-06 02:00:00|64.6|62.2|64.51|62.11|64.69|62.29|64.28|61.88|0
1662429900000|2022-09-06 02:05:00|64.46|62.06|65.38|62.98|65.38|62.98|64.46|62.06|0
1662430200000|2022-09-06 02:10:00|65.33|62.93|64.87|62.47|65.38|62.98|64.87|62.47|0
1662430500000|2022-09-06 02:15:00|64.85|62.45|64.87|62.47|65.1|62.7|64.68|62.28|0
1662430800000|2022-09-06 02:20:00|64.91|62.51|65|62.6|65.23|62.83|64.82|62.42|0
1662431100000|2022-09-06 02:25:00|65.05|62.65|64.91|62.51|65.05|62.65|64.68|62.28|0
1662431400000|2022-09-06 02:30:00|64.95|62.55|65.04|62.64|65.37|62.97|64.84|62.44|0
1662431700000|2022-09-06 02:35:00|65|62.6|64.53|62.13|65|62.6|64.44|62.04|0
1662432000000|2022-09-06 02:40:00|64.4|62|64.26|61.86|64.58|62.18|64.12|61.72|0
1662432300000|2022-09-06 02:45:00|64.3|61.9|64.44|62.04|64.53|62.13|64.26|61.86|0
1662432600000|2022-09-06 02:50:00|64.41|62.01|64.11|61.71|64.51|62.11|64.11|61.71|0
1662432900000|2022-09-06 02:55:00|64.16|61.76|64.25|61.85|64.34|61.94|64.11|61.71|0
1662433200000|2022-09-06 03:00:00|64.2|61.8|64.66|62.26|64.73|62.33|64.2|61.8|0
1662433500000|2022-09-06 03:05:00|64.7|62.3|64.75|62.35|64.84|62.44|64.57|62.17|0
1662433800000|2022-09-06 03:10:00|64.79|62.39|65.07|62.67|65.09|62.69|64.61|62.21|0
1662434100000|2022-09-06 03:15:00|65.11|62.71|64.93|62.53|65.16|62.76|64.88|62.48|0
1662434400000|2022-09-06 03:20:00|64.88|62.48|64.92|62.52|64.97|62.57|64.7|62.3|0
1662434700000|2022-09-06 03:25:00|64.9|62.5|64.64|62.24|64.9|62.5|64.55|62.15|0
1662435000000|2022-09-06 03:30:00|64.69|62.29|64.87|62.47|64.87|62.47|64.64|62.24|0
1662435300000|2022-09-06 03:35:00|64.83|62.43|64.78|62.38|64.92|62.52|64.73|62.33|0
1662435600000|2022-09-06 03:40:00|64.82|62.42|65.28|62.88|65.28|62.88|64.82|62.42|0
1662435900000|2022-09-06 03:45:00|65.42|63.02|65.7|63.3|65.7|63.3|65.07|62.67|0
1662436200000|2022-09-06 03:50:00|65.65|63.25|65.65|63.25|65.84|63.44|65.56|63.16|0
1662436500000|2022-09-06 03:55:00|65.6|63.2|65.46|63.06|65.69|63.29|65.41|63.01|0
1662436800000|2022-09-06 04:00:00|65.51|63.11|65.36|62.96|65.51|63.11|65.27|62.87|0
1662437100000|2022-09-06 04:05:00|65.32|62.92|65.31|62.91|65.36|62.96|65.22|62.82|0
1662437400000|2022-09-06 04:10:00|65.36|62.96|65.49|62.69|65.61|63.01|65.31|62.67|0
1662437700000|2022-09-06 04:15:00|65.51|62.71|65.65|62.85|65.7|62.9|65.47|62.67|0
1662438000000|2022-09-06 04:20:00|65.69|62.89|65.28|62.48|65.69|62.89|65.18|62.38|0
1662438300000|2022-09-06 04:25:00|65.25|62.45|65.13|62.33|65.37|62.57|65.09|62.29|0
1662438600000|2022-09-06 04:30:00|65.09|62.29|65.32|62.52|65.39|62.59|65.09|62.29|0
1662438900000|2022-09-06 04:35:00|65.36|62.56|65.27|62.47|65.36|62.56|65.15|62.35|0
1662439200000|2022-09-06 04:40:00|65.25|62.45|65.36|62.56|65.36|62.56|65.13|62.33|0
1662439500000|2022-09-06 04:45:00|65.4|62.6|65.63|62.83|65.7|62.9|65.26|62.46|0
1662439800000|2022-09-06 04:50:00|65.59|62.79|65.56|62.76|65.72|62.92|65.44|62.64|0
1662440100000|2022-09-06 04:55:00|65.54|62.74|66|63.2|66.14|63.34|65.49|62.69|0
1662440400000|2022-09-06 05:00:00|66.05|63.25|66.32|63.52|66.32|63.52|65.9|63.1|0
1662440700000|2022-09-06 05:05:00|66.28|63.48|66.23|63.43|66.32|63.52|66.09|63.29|0
1662441000000|2022-09-06 05:10:00|66.2|63.4|66.13|63.33|66.44|63.64|66.08|63.28|0
1662441300000|2022-09-06 05:15:00|66.08|63.28|66.17|63.37|66.27|63.47|66.04|63.24|0
1662441600000|2022-09-06 05:20:00|66.22|63.42|65.89|63.09|66.36|63.56|65.85|63.05|0
1662441900000|2022-09-06 05:25:00|65.85|63.05|66.03|63.23|66.17|63.37|65.85|63.05|0
1662442200000|2022-09-06 05:30:00|66.08|63.28|66.21|63.41|66.35|63.55|66.08|63.28|0
1662442500000|2022-09-06 05:35:00|66.19|63.39|65.51|62.71|66.19|63.39|65.47|62.67|0
1662442800000|2022-09-06 05:40:00|65.56|62.76|65.6|62.8|65.74|62.94|65.51|62.71|0
1662443100000|2022-09-06 05:45:00|65.65|62.85|65.48|62.68|65.69|62.89|65.37|62.57|0
1662443400000|2022-09-06 05:50:00|65.51|62.71|65.62|62.82|65.69|62.89|65.32|62.52|0
1662443700000|2022-09-06 05:55:00|65.64|62.84|66.06|63.26|66.06|63.26|65.5|62.7|0
1662444000000|2022-09-06 06:00:00|66.11|63.31|66.06|63.26|66.48|63.68|65.59|62.79|0
1662444300000|2022-09-06 06:05:00|66.01|63.21|65.96|63.16|66.24|63.44|65.82|63.02|0
1662444600000|2022-09-06 06:10:00|65.91|63.11|65.49|62.69|66.24|63.44|65.45|62.65|0
1662444900000|2022-09-06 06:15:00|65.45|62.65|65.68|62.88|65.91|63.11|65.4|62.6|0
1662445200000|2022-09-06 06:20:00|65.63|62.83|65.19|62.39|65.81|63.01|65.07|62.27|0
1662445500000|2022-09-06 06:25:00|65.16|62.36|64.93|62.13|65.21|62.41|64.84|62.04|0
1662445800000|2022-09-06 06:30:00|64.89|62.09|64.61|61.81|64.98|62.18|64.38|61.58|0
1662446100000|2022-09-06 06:35:00|64.56|61.76|64.83|62.03|64.93|62.13|64.33|61.53|0
1662446400000|2022-09-06 06:40:00|64.79|61.99|65.09|62.29|65.2|62.4|64.19|61.39|0
1662446700000|2022-09-06 06:45:00|65.07|62.27|65.22|62.42|65.34|62.54|65|62.2|0
1662447000000|2022-09-06 06:50:00|65.27|62.47|65.45|62.65|65.54|62.74|65.22|62.42|0
1662447300000|2022-09-06 06:55:00|65.36|62.56|64.99|62.19|65.45|62.65|64.99|62.19|0
1662447600000|2022-09-06 07:00:00|65.22|62.42|64.35|61.55|65.4|62.6|64.03|61.23|0
1662447900000|2022-09-06 07:05:00|64.05|61.65|63.69|61.29|64.21|61.81|63.42|61.02|0
1662448200000|2022-09-06 07:10:00|63.6|61.2|63.06|60.66|63.78|61.38|62.79|60.39|0
1662448500000|2022-09-06 07:15:00|63.1|60.7|62.81|60.41|63.21|60.81|62.12|59.72|0
1662448800000|2022-09-06 07:20:00|62.74|60.34|61.87|59.47|62.76|60.36|61.6|59.2|0
1662449100000|2022-09-06 07:25:00|61.82|59.42|61.6|59.2|62.16|59.76|61.43|59.03|0
1662449400000|2022-09-06 07:30:00|61.55|59.15|62.3|59.9|62.3|59.9|61.55|59.15|0
1662449700000|2022-09-06 07:35:00|62.26|59.86|62.59|60.19|62.66|60.26|61.99|59.59|0
1662450000000|2022-09-06 07:40:00|62.61|60.21|62.74|60.34|62.79|60.39|62.16|59.76|0
1662450300000|2022-09-06 07:45:00|62.79|60.39|62.96|60.56|63.01|60.61|62.65|60.25|0
1662450600000|2022-09-06 07:50:00|62.99|60.59|63.28|60.88|63.37|60.97|62.78|60.38|0
1662450900000|2022-09-06 07:55:00|63.3|60.9|63.09|60.69|63.37|60.97|62.96|60.56|0
1662451200000|2022-09-06 08:00:00|63.05|60.65|63.41|61.01|63.59|61.19|63|60.6|0
1662451500000|2022-09-06 08:05:00|63.45|61.05|64.31|61.91|64.41|62.01|63.32|60.92|0
1662451800000|2022-09-06 08:10:00|64.36|61.96|64.54|62.14|64.91|62.51|64.27|61.87|0
1662452100000|2022-09-06 08:15:00|64.49|62.09|64.28|61.88|64.91|62.51|64.28|61.88|0
1662452400000|2022-09-06 08:20:00|64.33|61.93|64.74|62.34|64.79|62.39|64.05|61.65|0
1662452700000|2022-09-06 08:25:00|64.69|62.29|64.19|61.79|64.72|62.32|64.09|61.69|0
1662453000000|2022-09-06 08:30:00|64.14|61.74|64.46|62.06|64.6|62.2|64|61.6|0
1662453300000|2022-09-06 08:35:00|64.41|62.01|64.18|61.78|64.73|62.33|64.14|61.74|0
1662453600000|2022-09-06 08:40:00|64.16|61.76|63.86|61.46|64.23|61.83|63.59|61.19|0
1662453900000|2022-09-06 08:45:00|63.88|61.48|63.9|61.5|63.9|61.5|63.49|61.09|0
1662454200000|2022-09-06 08:50:00|63.86|61.46|63.44|61.04|64.08|61.68|63.4|61|0
1662454500000|2022-09-06 08:55:00|63.4|61|63.22|60.82|63.58|61.18|63.19|60.79|0
1662454800000|2022-09-06 09:00:00|63.19|60.79|64.44|62.04|64.49|62.09|63.19|60.79|0
1662455100000|2022-09-06 09:05:00|64.51|62.11|64.83|62.43|64.95|62.55|64.17|61.77|0
1662455400000|2022-09-06 09:10:00|64.81|62.41|64.94|62.54|65.15|62.75|64.62|62.22|0
1662455700000|2022-09-06 09:15:00|65.01|62.61|64.43|62.03|65.04|62.64|64.39|61.99|0
1662456000000|2022-09-06 09:20:00|64.48|62.08|64.11|61.71|64.75|62.35|64.07|61.67|0
1662456300000|2022-09-06 09:25:00|64.07|61.67|63.74|61.34|64.25|61.85|63.63|61.23|0
1662456600000|2022-09-06 09:30:00|63.79|61.39|63.6|61.2|64.11|61.71|63.52|61.12|0
1662456900000|2022-09-06 09:35:00|63.65|61.25|63.56|61.16|63.74|61.34|63.49|61.09|0
1662457200000|2022-09-06 09:40:00|63.58|61.18|63.78|61.38|63.83|61.43|63.13|60.73|0
1662457500000|2022-09-06 09:45:00|63.83|61.43|64.01|61.61|64.01|61.61|63.46|61.06|0
1662457800000|2022-09-06 09:50:00|63.96|61.56|63.41|61.01|63.96|61.56|63.23|60.83|0
1662458100000|2022-09-06 09:55:00|63.37|60.97|63.32|60.92|63.55|61.15|63.23|60.83|0
1662458400000|2022-09-06 10:00:00|63.39|60.99|63.45|61.05|63.68|61.28|63.27|60.87|0
1662458700000|2022-09-06 10:05:00|63.39|60.99|63.29|60.89|63.45|61.05|63.18|60.78|0
1662459000000|2022-09-06 10:10:00|63.25|60.85|62.5|60.1|63.45|61.05|62.5|60.1|0
1662459300000|2022-09-06 10:15:00|62.55|60.15|62.1|59.7|62.64|60.24|61.88|59.48|0
1662459600000|2022-09-06 10:20:00|62.03|59.63|61.52|59.12|62.28|59.88|61.43|59.03|0
1662459900000|2022-09-06 10:25:00|61.48|59.08|61.7|59.3|61.92|59.52|61.04|58.64|0
1662460200000|2022-09-06 10:30:00|61.65|59.25|62.27|59.87|62.4|60|61.65|59.25|0
1662460500000|2022-09-06 10:35:00|62.22|59.82|62.38|59.98|62.4|60|62.05|59.65|0
1662460800000|2022-09-06 10:40:00|62.4|60|62.49|60.09|62.62|60.22|62.18|59.78|0
1662461100000|2022-09-06 10:45:00|62.53|60.13|62.71|60.31|62.73|60.33|62.22|59.82|0
1662461400000|2022-09-06 10:50:00|62.73|60.33|62.98|60.58|63.07|60.67|62.62|60.22|0
1662461700000|2022-09-06 10:55:00|62.97|60.57|62.79|60.39|63.02|60.62|62.66|60.26|0
1662462000000|2022-09-06 11:00:00|62.88|60.48|62.83|60.43|63.02|60.62|62.66|60.26|0
1662462300000|2022-09-06 11:05:00|62.88|60.48|62.7|60.3|63.19|60.79|62.7|60.3|0
1662462600000|2022-09-06 11:10:00|62.65|60.25|62.78|60.38|62.87|60.47|62.56|60.16|0
1662462900000|2022-09-06 11:15:00|62.83|60.43|62.87|60.47|62.96|60.56|62.69|60.29|0
1662463200000|2022-09-06 11:20:00|62.92|60.52|63.59|61.19|63.73|61.33|62.69|60.29|0
1662463500000|2022-09-06 11:25:00|63.64|61.24|63.41|61.01|63.64|61.24|63.07|60.67|0
1662463800000|2022-09-06 11:30:00|63.54|61.14|63.59|61.19|63.82|61.42|63.27|60.87|0
1662464100000|2022-09-06 11:35:00|63.63|61.23|64.36|61.96|64.41|62.01|63.59|61.19|0
1662464400000|2022-09-06 11:40:00|64.4|62|64.13|61.73|64.73|62.33|64.08|61.68|0
1662464700000|2022-09-06 11:45:00|64.08|61.68|64.45|62.05|64.49|62.09|63.99|61.59|0
1662465000000|2022-09-06 11:50:00|64.54|62.14|63.94|61.54|64.77|62.37|63.85|61.45|0
1662465300000|2022-09-06 11:55:00|63.89|61.49|63.39|60.99|63.89|61.49|63.26|60.86|0
1662465600000|2022-09-06 12:00:00|63.37|60.97|62.85|60.45|63.37|60.97|62.8|60.4|0
1662465900000|2022-09-06 12:05:00|62.8|60.4|62.17|59.77|63.07|60.67|62.17|59.77|0
1662466200000|2022-09-06 12:10:00|62.22|59.82|62.35|59.95|62.49|60.09|62.13|59.73|0
1662466500000|2022-09-06 12:15:00|62.33|59.93|62.97|60.57|62.97|60.57|62.31|59.91|0
1662466800000|2022-09-06 12:20:00|62.88|60.48|63.02|60.62|63.15|60.75|62.7|60.3|0
1662467100000|2022-09-06 12:25:00|62.97|60.57|63.69|61.29|63.69|61.29|62.79|60.39|0
1662467400000|2022-09-06 12:30:00|63.65|61.25|63.83|61.43|63.92|61.52|63.42|61.02|0
1662467700000|2022-09-06 12:35:00|63.87|61.47|63.33|60.93|63.92|61.52|63.23|60.83|0
1662468000000|2022-09-06 12:40:00|63.37|60.97|63.23|60.83|63.46|61.06|62.94|60.54|0
1662468300000|2022-09-06 12:45:00|63.19|60.79|63.14|60.74|63.68|61.28|63.05|60.65|0
1662468600000|2022-09-06 12:50:00|63.07|60.67|63.27|60.87|63.45|61.05|62.91|60.51|0
1662468900000|2022-09-06 12:55:00|63.23|60.83|63.63|61.23|63.63|61.23|63.14|60.74|0
1662469200000|2022-09-06 13:00:00|63.59|61.19|63.63|61.23|63.72|61.32|62.91|60.51|0
1662469500000|2022-09-06 13:05:00|63.72|61.32|63.97|61.57|64.27|61.87|63.45|61.05|0
1662469800000|2022-09-06 13:10:00|63.99|61.59|63.9|61.5|64.24|61.84|63.81|61.41|0
1662470100000|2022-09-06 13:15:00|63.94|61.54|63.58|61.18|64.08|61.68|63.49|61.09|0
1662470400000|2022-09-06 13:20:00|63.62|61.22|64.07|61.67|64.3|61.9|63.57|61.17|0
1662470700000|2022-09-06 13:25:00|64.21|61.81|66.2|63.8|66.34|63.94|64.21|61.81|0
1662471000000|2022-09-06 13:30:00|65.83|63.43|65.78|63.38|66.11|63.71|64.25|61.85|0
1662471300000|2022-09-06 13:35:00|65.92|63.52|67.33|64.93|67.38|64.98|65.13|62.73|0
1662471600000|2022-09-06 13:40:00|67.43|65.03|67.71|65.31|68.31|65.91|66.18|63.78|0
1662471900000|2022-09-06 13:45:00|67.83|65.43|69.48|67.08|69.52|67.12|67.23|64.83|0
1662472200000|2022-09-06 13:50:00|69.62|67.22|71.32|68.92|71.4|69|69.52|67.12|0
1662472500000|2022-09-06 13:55:00|71.35|68.95|69.57|67.17|71.75|69.35|69.57|67.17|0
1662472800000|2022-09-06 14:00:00|70.23|67.83|73.72|71.32|74.86|72.46|69.79|67.39|0
1662473100000|2022-09-06 14:05:00|73.87|71.47|74.08|71.68|74.65|72.25|73.31|70.91|0
1662473400000|2022-09-06 14:10:00|74.23|71.83|74.23|71.83|76.06|73.66|74.03|71.63|0
1662473700000|2022-09-06 14:15:00|74.33|71.93|74.07|71.67|75.42|73.02|73.81|71.41|0
1662474000000|2022-09-06 14:20:00|74.12|71.72|76.5|74.1|77.5|75.1|73.92|71.52|0
1662474300000|2022-09-06 14:25:00|76.55|74.15|67.97|65.57|76.97|74.57|67.97|65.57|0
1662474600000|2022-09-06 14:30:00|67.92|65.52|73.71|71.31|74.48|72.08|67.92|65.52|0
1662474900000|2022-09-06 14:35:00|73.61|71.21|71.75|69.35|74.79|72.39|71.7|69.3|0
1662475200000|2022-09-06 14:40:00|71.85|69.45|70.41|68.01|71.85|69.45|69.68|67.28|0
1662475500000|2022-09-06 14:45:00|70.46|68.06|70.56|68.16|71.15|68.75|69.73|67.33|0
1662475800000|2022-09-06 14:50:00|70.65|68.25|69.14|66.74|70.65|68.25|67.95|65.55|0
1662476100000|2022-09-06 14:55:00|69.09|66.69|67.9|65.5|69.14|66.74|66.95|64.55|0
1662476400000|2022-09-06 15:00:00|67.99|65.59|68.75|66.35|70.23|67.83|67.94|65.54|0
1662476700000|2022-09-06 15:05:00|68.71|66.31|67.19|64.79|69.19|66.79|66.3|63.9|0
1662477000000|2022-09-06 15:10:00|67.14|64.74|67.9|65.5|68.52|66.12|66.96|64.56|0
1662477300000|2022-09-06 15:15:00|67.8|65.4|68.95|66.55|69.09|66.69|67.66|65.26|0
1662477600000|2022-09-06 15:20:00|69|66.6|68.46|66.06|69.48|67.08|67.99|65.59|0
1662477900000|2022-09-06 15:25:00|68.51|66.11|69.86|67.46|70.2|67.8|67.89|65.49|0
1662478200000|2022-09-06 15:30:00|70.01|67.61|68.36|65.96|70.35|67.95|67.13|64.73|0
1662478500000|2022-09-06 15:35:00|68.27|65.87|68.32|65.92|69.47|67.07|67.65|65.25|0
1662478800000|2022-09-06 15:40:00|68.23|65.83|66.99|64.59|68.51|66.11|65.82|63.42|0
1662479100000|2022-09-06 15:45:00|67.04|64.64|67.82|65.42|67.93|65.53|66.42|64.02|0
1662479400000|2022-09-06 15:50:00|67.79|65.39|66.65|64.25|67.93|65.53|66.19|63.79|0
1662479700000|2022-09-06 15:55:00|66.79|64.39|66.75|64.35|66.89|64.49|66.18|63.78|0
1662480000000|2022-09-06 16:00:00|66.79|64.39|66.6|64.2|67.22|64.82|66.18|63.78|0
1662480300000|2022-09-06 16:05:00|66.93|64.53|69.12|66.72|69.32|66.92|66.18|63.78|0
1662480600000|2022-09-06 16:10:00|69.08|66.68|69.17|66.77|69.66|67.26|68.88|66.48|0
1662480900000|2022-09-06 16:15:00|69.27|66.87|70.88|68.48|71.08|68.68|69.07|66.67|0
1662481200000|2022-09-06 16:20:00|70.93|68.53|71.82|69.42|72.07|69.67|70.58|68.18|0
1662481500000|2022-09-06 16:25:00|71.77|69.37|71.12|68.72|72.57|70.17|70.97|68.57|0
1662481800000|2022-09-06 16:30:00|71.17|68.77|71.52|69.12|71.67|69.27|70.68|68.28|0
1662482100000|2022-09-06 16:35:00|71.47|69.07|71.26|68.86|71.51|69.11|70.72|68.32|0
1662482400000|2022-09-06 16:40:00|71.12|68.72|69.78|67.38|72.01|69.61|69.74|67.34|0
1662482700000|2022-09-06 16:45:00|69.83|67.43|70.03|67.63|70.62|68.22|69.64|67.24|0
1662483000000|2022-09-06 16:50:00|69.93|67.53|69.97|67.57|70.96|68.56|69.68|67.28|0
1662483300000|2022-09-06 16:55:00|70.02|67.62|70.12|67.72|70.36|67.96|69.34|66.94|0
1662483600000|2022-09-06 17:00:00|70.22|67.82|71.3|68.9|71.7|69.3|70.07|67.67|0
1662483900000|2022-09-06 17:05:00|71.25|68.85|73.82|71.42|73.82|71.42|71.25|68.85|0
1662484200000|2022-09-06 17:10:00|73.87|71.47|76|73.6|76.37|73.97|71.83|69.43|0
1662484500000|2022-09-06 17:15:00|76.06|73.66|75.48|73.08|76.6|74.2|75.27|72.87|0
1662484800000|2022-09-06 17:20:00|75.53|73.13|75.48|73.08|75.79|73.39|75.02|72.62|0
1662485100000|2022-09-06 17:25:00|75.58|73.18|75.89|73.49|76.05|73.65|75.32|72.92|0
1662485400000|2022-09-06 17:30:00|75.99|73.59|74.6|72.2|76.1|73.7|74.09|71.69|0
1662485700000|2022-09-06 17:35:00|74.65|72.25|74.34|71.94|75.32|72.92|74.29|71.89|0
1662486000000|2022-09-06 17:40:00|74.44|72.04|75.21|72.81|76.14|73.74|74.44|72.04|0
1662486300000|2022-09-06 17:45:00|75.16|72.76|76.09|73.69|76.14|73.74|74.49|72.09|0
1662486600000|2022-09-06 17:50:00|76.03|73.63|75.62|73.22|76.66|74.26|75.62|73.22|0
1662486900000|2022-09-06 17:55:00|75.67|73.27|74.02|71.62|75.67|73.27|74.02|71.62|0
1662487200000|2022-09-06 18:00:00|74.17|71.77|73.82|71.42|74.43|72.03|73.06|70.66|0
1662487500000|2022-09-06 18:05:00|73.87|71.47|73.69|71.29|74.38|71.98|73.46|71.06|0
1662487800000|2022-09-06 18:10:00|73.56|71.16|71.95|69.55|73.56|71.16|71.61|69.21|0
1662488100000|2022-09-06 18:15:00|71.9|69.5|72.05|69.65|72.35|69.95|71.46|69.06|0
1662488400000|2022-09-06 18:20:00|72|69.6|72.29|69.89|72.74|70.34|71.75|69.35|0
1662488700000|2022-09-06 18:25:00|72.24|69.84|72.72|70.32|72.94|70.54|72.04|69.64|0
1662489000000|2022-09-06 18:30:00|72.74|70.34|73.24|70.84|74.16|71.76|72.39|69.99|0
1662489300000|2022-09-06 18:35:00|73.19|70.79|72.84|70.44|73.8|71.4|72.29|69.89|0
1662489600000|2022-09-06 18:40:00|72.89|70.49|73.44|71.04|73.79|71.39|72.89|70.49|0
1662489900000|2022-09-06 18:45:00|73.59|71.19|73.18|70.78|74.3|71.9|73.13|70.73|0
1662490200000|2022-09-06 18:50:00|73.23|70.83|73.79|71.39|74.94|72.54|73.23|70.83|0
1662490500000|2022-09-06 18:55:00|73.76|71.36|74.09|71.69|74.45|72.05|72.93|70.53|0
1662490800000|2022-09-06 19:00:00|73.78|71.38|74.49|72.09|75.01|72.61|73.48|71.08|0
1662491100000|2022-09-06 19:05:00|74.44|72.04|72.47|70.07|74.65|72.25|72.37|69.97|0
1662491400000|2022-09-06 19:10:00|72.37|69.97|72.57|70.17|72.97|70.57|71.92|69.52|0
1662491700000|2022-09-06 19:15:00|72.67|70.27|72.71|70.31|72.77|70.37|71.32|68.92|0
1662492000000|2022-09-06 19:20:00|72.91|70.51|71.93|69.53|73.97|71.57|71.68|69.28|0
1662492300000|2022-09-06 19:25:00|71.98|69.58|72.38|69.98|72.48|70.08|71.48|69.08|0
1662492600000|2022-09-06 19:30:00|72.43|70.03|74|71.6|74.76|72.36|72.43|70.03|0
1662492900000|2022-09-06 19:35:00|73.94|71.54|73.99|71.59|74.25|71.85|73.38|70.98|0
1662493200000|2022-09-06 19:40:00|74.04|71.64|71.92|69.52|74.09|71.69|71.82|69.42|0
1662493500000|2022-09-06 19:45:00|72.12|69.72|72.32|69.92|73.28|70.88|71.72|69.32|0
1662493800000|2022-09-06 19:50:00|72.92|70.52|73.53|71.13|73.93|71.53|72.62|70.22|0
1662494100000|2022-09-06 19:55:00|73.63|71.23|72.36|69.96|74.85|72.45|72.36|69.96|0
1662494400000|2022-09-06 20:00:00|72.76|70.36|73.27|70.87|73.57|71.17|72.71|70.31|0
1662494700000|2022-09-06 20:05:00|73.22|70.82|73.67|71.27|73.72|71.32|73.16|70.76|0
1662495000000|2022-09-06 20:10:00|73.62|71.22|73.41|71.01|73.72|71.32|73.24|70.84|0
1662495300000|2022-09-06 20:15:00|73.76|70.96|73.26|70.46|73.81|71.01|73.26|70.46|0
1662495600000|2022-09-06 20:20:00|73.25|70.45|73.56|70.76|73.56|70.76|73.15|70.35|0
1662495900000|2022-09-06 20:25:00|73.61|70.81|73.81|71.01|73.96|71.16|73.56|70.76|0
1662496200000|2022-09-06 20:30:00|73.91|71.11|73.91|71.11|74.06|71.26|73.86|71.06|0
1662496500000|2022-09-06 20:35:00|73.85|71.05|73.83|71.03|73.91|71.11|73.75|70.95|0
1662496800000|2022-09-06 20:40:00|73.85|71.05|73.39|70.59|73.85|71.05|73.39|70.59|0
1662497100000|2022-09-06 20:45:00|73.44|70.64|73.29|70.49|73.54|70.74|73.29|70.49|0
1662497400000|2022-09-06 20:50:00|73.24|70.44|73.54|70.74|73.57|70.77|73.24|70.44|0
1662497700000|2022-09-06 20:55:00|73.51|70.71|73.21|70.41|73.54|70.74|73.08|70.28|0
1662498000000|2022-09-06 21:00:00|73.14|70.34|73.19|70.39|73.22|70.42|73.06|70.26|0
1662498300000|2022-09-06 21:05:00|73.17|70.37|73.28|70.48|73.32|70.52|73.15|70.35|0
1662498600000|2022-09-06 21:10:00|73.29|70.49|73.31|70.51|73.38|70.58|73.28|70.48|0
1662498900000|2022-09-06 21:15:00|73.35|70.55|73.25|70.45|73.35|70.55|73.25|70.45|0
1662499200000|2022-09-06 21:20:00|73.29|70.49|73.45|70.65|73.47|70.67|73.25|70.45|0
1662499500000|2022-09-06 21:25:00|73.32|70.52|73.35|70.55|73.38|70.58|73.31|70.51|0
1662499800000|2022-09-06 21:30:00|73.38|70.58|73.37|70.57|73.38|70.58|73.37|70.57|0
1662500100000|2022-09-06 21:35:00|73.33|70.53|73.37|70.57|73.39|70.59|73.33|70.53|0
1662500400000|2022-09-06 21:40:00|73.36|70.56|73.37|70.57|73.37|70.57|73.35|70.55|0
1662500700000|2022-09-06 21:45:00|73.41|70.61|73.44|70.64|73.45|70.65|73.41|70.61|0
1662501000000|2022-09-06 21:50:00|73.42|70.62|73.41|70.61|73.42|70.62|73.41|70.61|0
1662501300000|2022-09-06 21:55:00|73.4|70.6|73.35|70.55|73.41|70.61|73.34|70.54|0
1662501600000|2022-09-06 22:00:00|73.22|70.42|73.09|70.29|73.6|70.8|73.09|70.29|0
1662501900000|2022-09-06 22:05:00|73.04|70.24|73.09|70.29|73.4|70.6|73.04|70.24|0
1662502200000|2022-09-06 22:10:00|73.04|70.24|72.69|69.89|73.04|70.24|72.56|69.76|0
1662502500000|2022-09-06 22:15:00|72.64|69.84|72.66|69.86|73.04|70.24|72.63|69.83|0
1662502800000|2022-09-06 22:20:00|72.68|69.88|72.88|70.08|72.88|70.08|72.63|69.83|0
1662503100000|2022-09-06 22:25:00|72.91|70.11|72.73|69.93|72.93|70.13|72.73|69.93|0
1662503400000|2022-09-06 22:30:00|72.7|69.9|72.98|70.18|72.98|70.18|72.6|69.8|0
1662503700000|2022-09-06 22:35:00|73.03|70.23|73.02|70.22|73.18|70.38|72.9|70.1|0
1662504000000|2022-09-06 22:40:00|73.07|70.27|72.87|70.07|73.07|70.27|72.82|70.02|0
1662504300000|2022-09-06 22:45:00|72.97|70.17|72.72|69.92|73.02|70.22|72.72|69.92|0
1662504600000|2022-09-06 22:50:00|72.74|69.94|72.91|70.11|73.07|70.27|72.67|69.87|0
1662504900000|2022-09-06 22:55:00|72.89|70.09|72.91|70.11|72.91|70.11|72.71|69.91|0
1662505200000|2022-09-06 23:00:00|72.86|70.06|73.11|70.31|73.11|70.31|72.76|69.96|0
1662505500000|2022-09-06 23:05:00|73.14|70.34|73.71|70.91|73.82|71.02|73.09|70.29|0
1662505800000|2022-09-06 23:10:00|73.69|70.89|73.71|70.91|73.97|71.17|73.69|70.89|0
1662506100000|2022-09-06 23:15:00|73.66|70.86|73.61|70.81|73.66|70.86|73.41|70.61|0
1662506400000|2022-09-06 23:20:00|73.56|70.76|73.3|70.5|73.61|70.81|73.25|70.45|0
1662506700000|2022-09-06 23:25:00|73.25|70.45|73.55|70.75|73.55|70.75|73.15|70.35|0
1662507000000|2022-09-06 23:30:00|73.5|70.7|73.35|70.55|73.55|70.75|73.12|70.32|0
1662507300000|2022-09-06 23:35:00|73.24|70.44|73.24|70.44|73.29|70.49|73.09|70.29|0
1662507600000|2022-09-06 23:40:00|73.29|70.49|73.04|70.24|73.29|70.49|72.94|70.14|0
1662507900000|2022-09-06 23:45:00|73.09|70.29|73.36|70.56|73.59|70.79|73.04|70.24|0
1662508200000|2022-09-06 23:50:00|73.39|70.59|73.59|70.79|73.72|70.92|73.29|70.49|0
1662508500000|2022-09-06 23:55:00|73.64|70.84|73.58|70.78|73.79|70.99|73.43|70.63|0
1662508800000|2022-09-07 00:00:00|73.69|70.89|73.84|71.04|74.66|71.86|73.38|70.58|0
1662509100000|2022-09-07 00:05:00|73.89|71.09|73.27|70.47|73.94|71.14|73.22|70.42|0
1662509400000|2022-09-07 00:10:00|73.33|70.53|74.03|71.23|74.29|71.49|73.33|70.53|0
1662509700000|2022-09-07 00:15:00|74.11|71.31|76.62|73.82|76.78|73.98|74.08|71.28|0
1662510000000|2022-09-07 00:20:00|76.57|73.77|78.13|75.33|78.53|75.73|76.41|73.61|0
1662510300000|2022-09-07 00:25:00|78.18|75.38|77.54|74.74|78.18|75.38|77.49|74.69|0
1662510600000|2022-09-07 00:30:00|77.49|74.69|78.02|75.22|78.45|75.65|77.23|74.43|0
1662510900000|2022-09-07 00:35:00|77.96|75.16|77.91|75.11|78.44|75.64|77.75|74.95|0
1662511200000|2022-09-07 00:40:00|77.86|75.06|78.63|75.83|78.68|75.88|77.8|75|0
1662511500000|2022-09-07 00:45:00|78.6|75.8|78.09|75.29|78.68|75.88|77.88|75.08|0
1662511800000|2022-09-07 00:50:00|78.04|75.24|77.69|74.89|78.25|75.45|77.56|74.76|0
1662512100000|2022-09-07 00:55:00|77.72|74.92|77.56|74.76|77.98|75.18|77.29|74.49|0
1662512400000|2022-09-07 01:00:00|77.53|74.73|78.49|75.69|78.62|75.82|77.5|74.7|0
1662512700000|2022-09-07 01:05:00|78.51|75.71|78.35|75.55|78.57|75.77|78.08|75.28|0
1662513000000|2022-09-07 01:10:00|78.43|75.63|77.81|75.01|78.45|75.65|77.76|74.96|0
1662513300000|2022-09-07 01:15:00|77.87|75.07|77.92|75.12|78.24|75.44|77.5|74.7|0
1662513600000|2022-09-07 01:20:00|77.97|75.17|77.86|75.06|78.02|75.22|77.49|74.69|0
1662513900000|2022-09-07 01:25:00|77.89|75.09|77.7|74.9|77.97|75.17|77.43|74.63|0
1662514200000|2022-09-07 01:30:00|77.73|74.93|77.17|74.37|78.18|75.38|77.17|74.37|0
1662514500000|2022-09-07 01:35:00|77.22|74.42|77.4|74.6|78.01|75.21|77.22|74.42|0
1662514800000|2022-09-07 01:40:00|77.32|74.52|77.64|74.84|77.74|74.94|77.32|74.52|0
1662515100000|2022-09-07 01:45:00|77.58|74.78|76.74|73.94|77.8|75|76.69|73.89|0
1662515400000|2022-09-07 01:50:00|76.71|73.91|76.73|73.93|76.95|74.15|76.53|73.73|0
1662515700000|2022-09-07 01:55:00|76.79|73.99|76.89|74.09|76.94|74.14|76.68|73.88|0
1662516000000|2022-09-07 02:00:00|76.94|74.14|76.89|74.09|77.05|74.25|76.84|74.04|0
1662516300000|2022-09-07 02:05:00|76.94|74.14|76.78|73.98|77.04|74.24|76.67|73.87|0
1662516600000|2022-09-07 02:10:00|76.73|73.93|77.2|74.4|77.41|74.61|76.73|73.93|0
1662516900000|2022-09-07 02:15:00|77.25|74.45|77.38|74.58|77.46|74.66|77.14|74.34|0
1662517200000|2022-09-07 02:20:00|77.35|74.55|77.03|74.23|77.4|74.6|76.96|74.16|0
1662517500000|2022-09-07 02:25:00|77.14|74.34|76.51|73.71|77.14|74.34|76.45|73.65|0
1662517800000|2022-09-07 02:30:00|76.5|73.7|76.03|73.23|76.5|73.7|76.03|73.23|0
1662518100000|2022-09-07 02:35:00|76.08|73.28|76.66|73.86|76.76|73.96|75.85|73.05|0
1662518400000|2022-09-07 02:40:00|76.6|73.8|76.71|73.91|76.73|73.93|76.55|73.75|0
1662518700000|2022-09-07 02:45:00|76.68|73.88|76.44|73.64|76.76|73.96|76.39|73.59|0
1662519000000|2022-09-07 02:50:00|76.34|73.54|77.17|74.37|77.17|74.37|76.28|73.48|0
1662519300000|2022-09-07 02:55:00|77.12|74.32|77.25|74.45|77.38|74.58|77.12|74.32|0
1662519600000|2022-09-07 03:00:00|77.22|74.42|77.22|74.42|77.43|74.63|77.06|74.26|0
1662519900000|2022-09-07 03:05:00|77.17|74.37|77.48|74.68|77.48|74.68|77.11|74.31|0
1662520200000|2022-09-07 03:10:00|77.46|74.66|77.56|74.76|77.9|75.1|77.46|74.66|0
1662520500000|2022-09-07 03:15:00|77.58|74.78|78.09|75.29|78.22|75.42|77.53|74.73|0
1662520800000|2022-09-07 03:20:00|78.06|75.26|77.84|75.04|78.16|75.36|77.84|75.04|0
1662521100000|2022-09-07 03:25:00|77.9|75.1|77.15|74.35|78|75.2|77.1|74.3|0
1662521400000|2022-09-07 03:30:00|77.26|74.46|77.47|74.67|77.73|74.93|77.2|74.4|0
1662521700000|2022-09-07 03:35:00|77.41|74.61|77.89|75.09|77.94|75.14|77.41|74.61|0
1662522000000|2022-09-07 03:40:00|77.83|75.03|77.7|74.9|77.83|75.03|77.57|74.77|0
1662522300000|2022-09-07 03:45:00|77.67|74.87|77.56|74.76|77.67|74.87|77.46|74.66|0
1662522600000|2022-09-07 03:50:00|77.62|74.82|76.93|74.13|77.77|74.97|76.87|74.07|0
1662522900000|2022-09-07 03:55:00|76.98|74.18|76.87|74.07|77.08|74.28|76.82|74.02|0
1662523200000|2022-09-07 04:00:00|76.82|74.02|77.34|74.54|77.34|74.54|76.82|74.02|0
1662523500000|2022-09-07 04:05:00|77.37|74.57|77.31|74.51|77.45|74.65|77.18|74.38|0
1662523800000|2022-09-07 04:10:00|77.29|74.49|77.34|74.54|77.39|74.59|77.18|74.38|0
1662524100000|2022-09-07 04:15:00|77.28|74.48|77.28|74.48|77.34|74.54|77.15|74.35|0
1662524400000|2022-09-07 04:20:00|77.33|74.53|77.54|74.74|77.6|74.8|77.23|74.43|0
1662524700000|2022-09-07 04:25:00|77.57|74.77|77.51|74.71|77.65|74.85|77.38|74.58|0
1662525000000|2022-09-07 04:30:00|77.54|74.74|77.01|74.21|77.54|74.74|76.96|74.16|0
1662525300000|2022-09-07 04:35:00|77.06|74.26|76.74|73.94|77.06|74.26|76.64|73.84|0
1662525600000|2022-09-07 04:40:00|76.69|73.89|76.74|73.94|76.9|74.1|76.69|73.89|0
1662525900000|2022-09-07 04:45:00|76.69|73.89|76.24|73.44|76.69|73.89|76.24|73.44|0
1662526200000|2022-09-07 04:50:00|76.21|73.41|75.98|73.18|76.27|73.47|75.69|72.89|0
1662526500000|2022-09-07 04:55:00|76|73.2|76.05|73.25|76.13|73.33|75.79|72.99|0
1662526800000|2022-09-07 05:00:00|76|73.2|76|73.2|76.26|73.46|75.74|72.94|0
1662527100000|2022-09-07 05:05:00|75.94|73.14|75.32|72.52|76.05|73.25|75.32|72.52|0
1662527400000|2022-09-07 05:10:00|75.37|72.57|75.27|72.47|75.42|72.62|75.06|72.26|0
1662527700000|2022-09-07 05:15:00|75.21|72.41|74.8|72|75.32|72.52|74.7|71.9|0
1662528000000|2022-09-07 05:20:00|74.85|72.05|74.8|72|75.11|72.31|74.7|71.9|0
1662528300000|2022-09-07 05:25:00|74.75|71.95|75.52|72.72|75.52|72.72|74.75|71.95|0
1662528600000|2022-09-07 05:30:00|75.49|72.69|75.62|72.82|75.72|72.92|75.31|72.51|0
1662528900000|2022-09-07 05:35:00|75.56|72.76|75.8|73|75.87|73.07|75.56|72.76|0
1662529200000|2022-09-07 05:40:00|75.77|72.97|75.35|72.55|75.82|73.02|75.3|72.5|0
1662529500000|2022-09-07 05:45:00|75.3|72.5|75.35|72.55|75.56|72.76|74.94|72.14|0
1662529800000|2022-09-07 05:50:00|75.4|72.6|75.35|72.55|75.66|72.86|75.32|72.52|0
1662530100000|2022-09-07 05:55:00|75.29|72.49|75.71|72.91|75.76|72.96|75.14|72.34|0
1662530400000|2022-09-07 06:00:00|75.65|72.85|76.56|73.76|76.64|73.84|75.24|72.44|0
1662530700000|2022-09-07 06:05:00|76.59|73.79|76.38|73.58|76.59|73.79|76.22|73.42|0
1662531000000|2022-09-07 06:10:00|76.43|73.63|75.28|72.48|76.48|73.68|75.23|72.43|0
1662531300000|2022-09-07 06:15:00|75.23|72.43|75.02|72.22|75.72|72.92|74.92|72.12|0
1662531600000|2022-09-07 06:20:00|74.97|72.17|74.43|71.63|75|72.2|74.15|71.35|0
1662531900000|2022-09-07 06:25:00|74.4|71.6|74.66|71.86|74.76|71.96|74.28|71.48|0
1662532200000|2022-09-07 06:30:00|74.58|71.78|74.65|71.85|75.17|72.37|74.55|71.75|0
1662532500000|2022-09-07 06:35:00|74.7|71.9|74.55|71.75|74.91|72.11|74.45|71.65|0
1662532800000|2022-09-07 06:40:00|74.52|71.72|74.32|71.52|74.55|71.75|74.09|71.29|0
1662533100000|2022-09-07 06:45:00|74.37|71.57|73.96|71.16|74.39|71.59|73.63|70.83|0
1662533400000|2022-09-07 06:50:00|73.98|71.18|74.44|71.64|74.44|71.64|73.83|71.03|0
1662533700000|2022-09-07 06:55:00|74.39|71.59|74.59|71.79|74.64|71.84|74.13|71.33|0
1662534000000|2022-09-07 07:00:00|74.18|71.38|74.48|71.68|74.53|71.73|73.52|70.72|0
1662534300000|2022-09-07 07:05:00|74.23|71.83|74.64|72.24|74.64|72.24|73.8|71.4|0
1662534600000|2022-09-07 07:10:00|74.56|72.16|74.84|72.44|75.02|72.62|74.02|71.62|0
1662534900000|2022-09-07 07:15:00|74.74|72.34|74.89|72.49|74.92|72.52|74.28|71.88|0
1662535200000|2022-09-07 07:20:00|74.79|72.39|75.3|72.9|75.3|72.9|74.22|71.82|0
1662535500000|2022-09-07 07:25:00|75.25|72.85|75.56|73.16|75.97|73.57|75.25|72.85|0
1662535800000|2022-09-07 07:30:00|75.61|73.21|74.88|72.48|76.21|73.81|74.88|72.48|0
1662536100000|2022-09-07 07:35:00|74.93|72.53|74.57|72.17|75.04|72.64|74.26|71.86|0
1662536400000|2022-09-07 07:40:00|74.54|72.14|74.05|71.65|74.57|72.17|74|71.6|0
1662536700000|2022-09-07 07:45:00|74.11|71.71|72.84|70.44|74.11|71.71|72.84|70.44|0
1662537000000|2022-09-07 07:50:00|72.94|70.54|73.13|70.73|73.44|71.04|72.83|70.43|0
1662537300000|2022-09-07 07:55:00|73.03|70.63|72.45|70.05|73.13|70.73|72.13|69.73|0
1662537600000|2022-09-07 08:00:00|72.43|70.03|71.36|68.96|72.75|70.35|71.36|68.96|0
1662537900000|2022-09-07 08:05:00|71.38|68.98|71.44|69.04|72.54|70.14|70.64|68.24|0
1662538200000|2022-09-07 08:10:00|71.49|69.09|72.18|69.78|72.23|69.83|71.46|69.06|0
1662538500000|2022-09-07 08:15:00|72.13|69.73|72.08|69.68|72.53|70.13|71.73|69.33|0
1662538800000|2022-09-07 08:20:00|72.03|69.63|72.15|69.75|72.48|70.08|71.93|69.53|0
1662539100000|2022-09-07 08:25:00|72.22|69.82|72.42|70.02|72.42|70.02|71.97|69.57|0
1662539400000|2022-09-07 08:30:00|72.37|69.97|72.02|69.62|72.42|70.02|71.92|69.52|0
1662539700000|2022-09-07 08:35:00|72.05|69.65|72.57|70.17|72.57|70.17|71.95|69.55|0
1662540000000|2022-09-07 08:40:00|72.62|70.22|72.36|69.96|72.77|70.37|72.31|69.91|0
1662540300000|2022-09-07 08:45:00|72.31|69.91|71.74|69.34|72.31|69.91|71.71|69.31|0
1662540600000|2022-09-07 08:50:00|71.76|69.36|71.44|69.04|72.16|69.76|71.22|68.82|0
1662540900000|2022-09-07 08:55:00|71.46|69.06|71.21|68.81|71.51|69.11|71.07|68.67|0
1662541200000|2022-09-07 09:00:00|71.16|68.76|72.4|70|72.4|70|71.16|68.76|0
1662541500000|2022-09-07 09:05:00|72.35|69.95|72.53|70.13|72.53|70.13|72.08|69.68|0
1662541800000|2022-09-07 09:10:00|72.55|70.15|72.42|70.02|72.7|70.3|72.2|69.8|0
1662542100000|2022-09-07 09:15:00|72.35|69.95|71.84|69.44|72.37|69.97|71.84|69.44|0
1662542400000|2022-09-07 09:20:00|71.79|69.39|72.24|69.84|72.34|69.94|71.55|69.15|0
1662542700000|2022-09-07 09:25:00|72.19|69.79|72.04|69.64|72.44|70.04|71.89|69.49|0
1662543000000|2022-09-07 09:30:00|71.99|69.59|72.08|69.68|72.39|69.99|71.99|69.59|0
1662543300000|2022-09-07 09:35:00|72.04|69.64|72.53|70.13|72.53|70.13|71.69|69.29|0
1662543600000|2022-09-07 09:40:00|72.56|70.16|71.88|69.48|72.56|70.16|71.73|69.33|0
1662543900000|2022-09-07 09:45:00|71.83|69.43|71.58|69.18|72.13|69.73|71.51|69.11|0
1662544200000|2022-09-07 09:50:00|71.68|69.28|71.77|69.37|71.87|69.47|71.56|69.16|0
1662544500000|2022-09-07 09:55:00|71.73|69.33|71.38|68.98|71.73|69.33|71.33|68.93|0
1662544800000|2022-09-07 10:00:00|71.35|68.95|71.87|69.47|71.92|69.52|71.2|68.8|0
1662545100000|2022-09-07 10:05:00|71.89|69.49|71.87|69.47|71.97|69.57|71.47|69.07|0
1662545400000|2022-09-07 10:10:00|71.84|69.44|72.01|69.61|72.21|69.81|71.77|69.37|0
1662545700000|2022-09-07 10:15:00|72.06|69.66|71.96|69.56|72.56|70.16|71.96|69.56|0
1662546000000|2022-09-07 10:20:00|71.99|69.59|71.66|69.26|72.21|69.81|71.51|69.11|0
1662546300000|2022-09-07 10:25:00|71.71|69.31|71.46|69.06|71.86|69.46|71.46|69.06|0
1662546600000|2022-09-07 10:30:00|71.51|69.11|71.9|69.5|71.9|69.5|71.46|69.06|0
1662546900000|2022-09-07 10:35:00|71.93|69.53|71.5|69.1|72|69.6|71.25|68.85|0
1662547200000|2022-09-07 10:40:00|71.4|69|71.65|69.25|71.9|69.5|71.4|69|0
1662547500000|2022-09-07 10:45:00|71.62|69.22|72.09|69.69|72.34|69.94|71.55|69.15|0
1662547800000|2022-09-07 10:50:00|72.07|69.67|71.59|69.19|72.09|69.69|71.49|69.09|0
1662548100000|2022-09-07 10:55:00|71.64|69.24|71.94|69.54|72.14|69.74|71.59|69.19|0
1662548400000|2022-09-07 11:00:00|71.86|69.46|71.93|69.53|72.11|69.71|71.81|69.41|0
1662548700000|2022-09-07 11:05:00|71.96|69.56|72.31|69.91|72.31|69.91|71.61|69.21|0
1662549000000|2022-09-07 11:10:00|72.28|69.88|71.78|69.38|72.28|69.88|71.78|69.38|0
1662549300000|2022-09-07 11:15:00|71.73|69.33|71.93|69.53|72.03|69.63|71.63|69.23|0
1662549600000|2022-09-07 11:20:00|71.97|69.57|71.43|69.03|72.02|69.62|71.43|69.03|0
1662549900000|2022-09-07 11:25:00|71.48|69.08|71.52|69.12|71.52|69.12|71.42|69.02|0
1662550200000|2022-09-07 11:30:00|71.47|69.07|71.82|69.42|72.02|69.62|71.42|69.02|0
1662550500000|2022-09-07 11:35:00|71.77|69.37|74.29|71.89|74.29|71.89|71.67|69.27|0
1662550800000|2022-09-07 11:40:00|74.34|71.94|73.86|71.46|75.4|73|73.44|71.04|0
1662551100000|2022-09-07 11:45:00|73.96|71.56|74.07|71.67|74.42|72.02|73.38|70.98|0
1662551400000|2022-09-07 11:50:00|74.14|71.74|73.71|71.31|74.52|72.12|73.68|71.28|0
1662551700000|2022-09-07 11:55:00|73.76|71.36|73.96|71.56|74.16|71.76|73.45|71.05|0
1662552000000|2022-09-07 12:00:00|73.91|71.51|73.7|71.3|74.01|71.61|73.48|71.08|0
1662552300000|2022-09-07 12:05:00|73.8|71.4|75.13|72.73|75.7|73.3|73.8|71.4|0
1662552600000|2022-09-07 12:10:00|75.18|72.78|75.72|73.32|76.7|74.3|75.18|72.78|0
1662552900000|2022-09-07 12:15:00|75.66|73.26|75.51|73.11|75.87|73.47|75.15|72.75|0
1662553200000|2022-09-07 12:20:00|75.61|73.21|75.56|73.16|75.92|73.52|75.09|72.69|0
1662553500000|2022-09-07 12:25:00|75.61|73.21|75.84|73.44|76.07|73.67|75.4|73|0
1662553800000|2022-09-07 12:30:00|75.73|73.33|75.06|72.66|75.91|73.51|75.03|72.63|0
1662554100000|2022-09-07 12:35:00|75.19|72.79|74.21|71.81|75.34|72.94|74.21|71.81|0
1662554400000|2022-09-07 12:40:00|74.16|71.76|74.39|71.99|74.41|72.01|74.01|71.61|0
1662554700000|2022-09-07 12:45:00|74.36|71.96|74.9|72.5|75.03|72.63|74.31|71.91|0
1662555000000|2022-09-07 12:50:00|74.87|72.47|75.75|73.35|75.85|73.45|74.66|72.26|0
1662555300000|2022-09-07 12:55:00|75.69|73.29|74.56|72.16|75.69|73.29|74.56|72.16|0
1662555600000|2022-09-07 13:00:00|74.61|72.21|74.66|72.26|74.91|72.51|74.4|72|0
1662555900000|2022-09-07 13:05:00|74.71|72.31|74.4|72|74.71|72.31|74.09|71.69|0
1662556200000|2022-09-07 13:10:00|74.35|71.95|74.45|72.05|75.17|72.77|74.09|71.69|0
1662556500000|2022-09-07 13:15:00|74.39|71.99|73.68|71.28|74.45|72.05|73.63|71.23|0
1662556800000|2022-09-07 13:20:00|73.73|71.33|73.73|71.33|73.93|71.53|73.42|71.02|0
1662557100000|2022-09-07 13:25:00|73.68|71.28|73.93|71.53|74.29|71.89|73.68|71.28|0
1662557400000|2022-09-07 13:30:00|73.98|71.58|72.66|70.26|74.33|71.93|72.66|70.26|0
1662557700000|2022-09-07 13:35:00|72.56|70.16|70.38|67.98|72.76|70.36|70.24|67.84|0
1662558000000|2022-09-07 13:40:00|70.48|68.08|69.58|67.18|71.37|68.97|69.39|66.99|0
1662558300000|2022-09-07 13:45:00|69.39|66.99|69.19|66.79|69.58|67.18|68.71|66.31|0
1662558600000|2022-09-07 13:50:00|69.24|66.84|69.74|67.34|70.41|68.01|69|66.6|0
1662558900000|2022-09-07 13:55:00|69.89|67.49|70.03|67.63|70.37|67.97|68.72|66.32|0
1662559200000|2022-09-07 14:00:00|70.32|67.92|69.25|66.85|71.66|69.26|69.05|66.65|0
1662559500000|2022-09-07 14:05:00|69.3|66.9|69.97|67.57|70.61|68.21|68.91|66.51|0
1662559800000|2022-09-07 14:10:00|69.88|67.48|71.3|68.9|71.35|68.95|69.49|67.09|0
1662560100000|2022-09-07 14:15:00|71.25|68.85|70.16|67.76|71.85|69.45|69.92|67.52|0
1662560400000|2022-09-07 14:20:00|70.12|67.72|70.31|67.91|70.56|68.16|69.58|67.18|0
1662560700000|2022-09-07 14:25:00|70.41|68.01|68.85|66.45|70.75|68.35|68.75|66.35|0
1662561000000|2022-09-07 14:30:00|68.41|66.01|68.08|65.68|68.41|66.01|66.89|64.49|0
1662561300000|2022-09-07 14:35:00|68.03|65.63|68.26|65.86|68.65|66.25|67.5|65.1|0
1662561600000|2022-09-07 14:40:00|68.22|65.82|68.5|66.1|69.18|66.78|67.69|65.29|0
1662561900000|2022-09-07 14:45:00|68.45|66.05|68.64|66.24|68.98|66.58|68.26|65.86|0
1662562200000|2022-09-07 14:50:00|68.69|66.29|67.73|65.33|68.83|66.43|67.35|64.95|0
1662562500000|2022-09-07 14:55:00|67.78|65.38|67.92|65.52|68.01|65.61|67.3|64.9|0
1662562800000|2022-09-07 15:00:00|67.97|65.57|66.83|64.43|68.78|66.38|66.73|64.33|0
1662563100000|2022-09-07 15:05:00|66.97|64.57|66.36|63.96|67.3|64.9|65.98|63.58|0
1662563400000|2022-09-07 15:10:00|66.31|63.91|65.29|62.89|66.36|63.96|64.78|62.38|0
1662563700000|2022-09-07 15:15:00|65.33|62.93|63.87|61.47|66.87|64.47|63.78|61.38|0
1662564000000|2022-09-07 15:20:00|63.92|61.52|63.55|61.15|64.1|61.7|63.32|60.92|0
1662564300000|2022-09-07 15:25:00|63.6|61.2|64.19|61.79|64.23|61.83|63.32|60.92|0
1662564600000|2022-09-07 15:30:00|64.01|61.61|64.55|62.15|64.79|62.39|63.41|61.01|0
1662564900000|2022-09-07 15:35:00|64.42|62.02|64.14|61.74|64.46|62.06|63.73|61.33|0
1662565200000|2022-09-07 15:40:00|64.18|61.78|64.78|62.38|64.97|62.57|63.82|61.42|0
1662565500000|2022-09-07 15:45:00|64.73|62.33|63.95|61.55|64.78|62.38|63.72|61.32|0
1662565800000|2022-09-07 15:50:00|63.9|61.5|63.49|61.09|64.04|61.64|63.45|61.05|0
1662566100000|2022-09-07 15:55:00|63.44|61.04|64.04|61.64|64.13|61.73|63.17|60.77|0
1662566400000|2022-09-07 16:00:00|63.94|61.54|63.94|61.54|64.08|61.68|63.53|61.13|0
1662566700000|2022-09-07 16:05:00|63.99|61.59|63.6|61.2|64.77|62.37|63.6|61.2|0
1662567000000|2022-09-07 16:10:00|63.66|61.26|64.35|61.95|64.49|62.09|63.57|61.17|0
1662567300000|2022-09-07 16:15:00|64.39|61.99|65.09|62.69|65.18|62.78|64.21|61.81|0
1662567600000|2022-09-07 16:20:00|65.13|62.73|65.69|63.29|66.11|63.71|64.95|62.55|0
1662567900000|2022-09-07 16:25:00|65.78|63.38|64.94|62.54|65.92|63.52|64.8|62.4|0
1662568200000|2022-09-07 16:30:00|65.03|62.63|64.75|62.35|65.59|63.19|64.71|62.31|0
1662568500000|2022-09-07 16:35:00|64.66|62.26|63.56|61.16|65.08|62.68|63.56|61.16|0
1662568800000|2022-09-07 16:40:00|63.51|61.11|62.97|60.57|63.74|61.34|61.94|59.54|0
1662569100000|2022-09-07 16:45:00|62.83|60.43|62.96|60.56|63.24|60.84|62.61|60.21|0
1662569400000|2022-09-07 16:50:00|63.01|60.61|63.37|60.97|63.46|61.06|62.87|60.47|0
1662569700000|2022-09-07 16:55:00|63.46|61.06|63.14|60.74|63.91|61.51|63.14|60.74|0
1662570000000|2022-09-07 17:00:00|63.18|60.78|62.11|59.71|63.32|60.92|61.93|59.53|0
1662570300000|2022-09-07 17:05:00|62.19|59.79|62.28|59.88|62.59|60.19|61.93|59.53|0
1662570600000|2022-09-07 17:10:00|62.33|59.93|62.46|60.06|62.77|60.37|62.19|59.79|0
1662570900000|2022-09-07 17:15:00|62.37|59.97|62.86|60.46|63.04|60.64|62.19|59.79|0
1662571200000|2022-09-07 17:20:00|62.9|60.5|62.76|60.36|63.04|60.64|62.14|59.74|0
1662571500000|2022-09-07 17:25:00|62.72|60.32|63.21|60.81|63.39|60.99|62.72|60.32|0
1662571800000|2022-09-07 17:30:00|63.17|60.77|62.29|59.89|63.3|60.9|62.22|59.82|0
1662572100000|2022-09-07 17:35:00|62.36|59.96|61.64|59.24|62.49|60.09|61.47|59.07|0
1662572400000|2022-09-07 17:40:00|61.69|59.29|60.41|58.01|61.69|59.29|60.33|57.93|0
1662572700000|2022-09-07 17:45:00|60.46|58.06|60.15|57.75|60.85|58.45|60.15|57.75|0
1662573000000|2022-09-07 17:50:00|60.19|57.79|59.89|57.49|60.32|57.92|59.8|57.4|0
1662573300000|2022-09-07 17:55:00|59.8|57.4|60.06|57.66|60.36|57.96|59.8|57.4|0
1662573600000|2022-09-07 18:00:00|60.02|57.62|58.22|55.82|60.19|57.79|58.18|55.78|0
1662573900000|2022-09-07 18:05:00|58.18|55.78|59.18|56.78|60.17|57.77|58.14|55.74|0
1662574200000|2022-09-07 18:10:00|59.26|56.86|59.05|56.65|59.52|57.12|58.96|56.56|0
1662574500000|2022-09-07 18:15:00|59.09|56.69|60.25|57.85|60.29|57.89|58.83|56.43|0
1662574800000|2022-09-07 18:20:00|60.2|57.8|60.03|57.63|60.42|58.02|59.94|57.54|0
1662575100000|2022-09-07 18:25:00|59.94|57.54|58.48|56.08|60.03|57.63|58.48|56.08|0
1662575400000|2022-09-07 18:30:00|58.44|56.04|57.97|55.57|58.91|56.51|57.97|55.57|0
1662575700000|2022-09-07 18:35:00|58.06|55.66|58.18|55.78|58.31|55.91|57.72|55.32|0
1662576000000|2022-09-07 18:40:00|58.14|55.74|57.99|55.59|58.18|55.78|57.59|55.19|0
1662576300000|2022-09-07 18:45:00|57.97|55.57|57.67|55.27|58.14|55.74|57.67|55.27|0
1662576600000|2022-09-07 18:50:00|57.72|55.32|57.59|55.19|58.34|55.94|57.46|55.06|0
1662576900000|2022-09-07 18:55:00|57.61|55.21|57.91|55.51|58.16|55.76|57.21|54.81|0
1662577200000|2022-09-07 19:00:00|57.87|55.47|57.95|55.55|58.37|55.97|57.74|55.34|0
1662577500000|2022-09-07 19:05:00|57.91|55.51|57.37|54.97|58.24|55.84|57.37|54.97|0
1662577800000|2022-09-07 19:10:00|57.32|54.92|57.53|55.13|57.91|55.51|57.32|54.92|0
1662578100000|2022-09-07 19:15:00|57.49|55.09|57.9|55.5|58.11|55.71|57.03|54.63|0
1662578400000|2022-09-07 19:20:00|57.94|55.54|57.52|55.12|58.19|55.79|57.44|55.04|0
1662578700000|2022-09-07 19:25:00|57.55|55.15|56.78|54.38|57.57|55.17|56.65|54.25|0
1662579000000|2022-09-07 19:30:00|56.7|54.3|57.06|54.66|57.52|55.12|56.7|54.3|0
1662579300000|2022-09-07 19:35:00|57.15|54.75|57.64|55.24|57.89|55.49|56.98|54.58|0
1662579600000|2022-09-07 19:40:00|57.68|55.28|57.6|55.2|58.18|55.78|57.47|55.07|0
1662579900000|2022-09-07 19:45:00|57.64|55.24|56.85|54.45|57.76|55.36|56.69|54.29|0
1662580200000|2022-09-07 19:50:00|56.89|54.49|57.47|55.07|57.93|55.53|56.89|54.49|0
1662580500000|2022-09-07 19:55:00|57.55|55.15|57.88|55.48|58.51|56.11|57.55|55.15|0
1662580800000|2022-09-07 20:00:00|58.05|55.65|58.38|55.98|58.68|56.28|58.05|55.65|0
1662581100000|2022-09-07 20:05:00|58.26|55.86|58.38|55.98|58.72|56.32|58.26|55.86|0
1662581400000|2022-09-07 20:10:00|58.51|56.11|58.59|56.19|58.63|56.23|58.29|55.89|0
1662581700000|2022-09-07 20:15:00|58.62|55.82|58.28|55.48|58.62|55.82|58.28|55.48|0
1662582000000|2022-09-07 20:20:00|58.24|55.44|58.15|55.35|58.24|55.44|58.07|55.27|0
1662582300000|2022-09-07 20:25:00|58.13|55.33|58.15|55.35|58.15|55.35|57.94|55.14|0
1662582600000|2022-09-07 20:30:00|58.11|55.31|58.15|55.35|58.23|55.43|58.02|55.22|0
1662582900000|2022-09-07 20:35:00|58.11|55.31|58.06|55.26|58.15|55.35|58.06|55.26|0
1662583200000|2022-09-07 20:40:00|58.08|55.28|58.18|55.38|58.23|55.43|58.06|55.26|0
1662583500000|2022-09-07 20:45:00|58.23|55.43|58.18|55.38|58.23|55.43|58.1|55.3|0
1662583800000|2022-09-07 20:50:00|58.14|55.34|58.22|55.42|58.22|55.42|58.1|55.3|0
1662584100000|2022-09-07 20:55:00|58.18|55.38|58.41|55.61|58.41|55.61|58.18|55.38|0
1662584400000|2022-09-07 21:00:00|58.33|55.53|58.31|55.51|58.45|55.65|58.31|55.51|0
1662584700000|2022-09-07 21:05:00|58.32|55.52|58.18|55.38|58.34|55.54|58.17|55.37|0
1662585000000|2022-09-07 21:10:00|58.17|55.37|58.14|55.34|58.17|55.37|58.14|55.34|0
1662585300000|2022-09-07 21:15:00|58.1|55.3|58.14|55.34|58.14|55.34|58.1|55.3|0
1662585600000|2022-09-07 21:20:00|58.13|55.33|58.14|55.34|58.16|55.36|58.12|55.32|0
1662585900000|2022-09-07 21:25:00|58.15|55.35|58.09|55.29|58.15|55.35|58.09|55.29|0
1662586200000|2022-09-07 21:30:00|58.08|55.28|58.12|55.32|58.14|55.34|58.08|55.28|0
1662586500000|2022-09-07 21:35:00|58.11|55.31|58.12|55.32|58.17|55.37|58.11|55.31|0
1662586800000|2022-09-07 21:40:00|58.13|55.33|58.12|55.32|58.13|55.33|58.1|55.3|0
1662587100000|2022-09-07 21:45:00|58.11|55.31|58.16|55.36|58.18|55.38|58.11|55.31|0
1662587400000|2022-09-07 21:50:00|58.13|55.33|58.14|55.34|58.19|55.39|58.09|55.29|0
1662587700000|2022-09-07 21:55:00|58.13|55.33|58.12|55.32|58.15|55.35|58.08|55.28|0
1662588000000|2022-09-07 22:00:00|58.17|55.37|57.64|54.84|58.17|55.37|57.48|54.68|0
1662588300000|2022-09-07 22:05:00|57.66|54.86|57.39|54.59|57.66|54.86|57.39|54.59|0
1662588600000|2022-09-07 22:10:00|57.43|54.63|57.55|54.75|57.55|54.75|57.39|54.59|0
1662588900000|2022-09-07 22:15:00|57.57|54.77|57.66|54.86|57.72|54.92|57.49|54.69|0
1662589200000|2022-09-07 22:20:00|57.68|54.88|57.59|54.79|57.72|54.92|57.55|54.75|0
1662589500000|2022-09-07 22:25:00|57.63|54.83|57.71|54.91|57.75|54.95|57.59|54.79|0
1662589800000|2022-09-07 22:30:00|57.67|54.87|57.83|55.03|57.84|55.04|57.67|54.87|0
1662590100000|2022-09-07 22:35:00|57.88|55.08|58.04|55.24|58.12|55.32|57.88|55.08|0
1662590400000|2022-09-07 22:40:00|58.12|55.32|58.12|55.32|58.16|55.36|58.04|55.24|0
1662590700000|2022-09-07 22:45:00|58.16|55.36|58.24|55.44|58.31|55.51|58.16|55.36|0
1662591000000|2022-09-07 22:50:00|58.22|55.42|58.2|55.4|58.24|55.44|58.16|55.36|0
1662591300000|2022-09-07 22:55:00|58.18|55.38|57.9|55.1|58.24|55.44|57.9|55.1|0
1662591600000|2022-09-07 23:00:00|57.95|55.15|58.19|55.39|58.24|55.44|57.93|55.13|0
1662591900000|2022-09-07 23:05:00|58.22|55.42|58.07|55.27|58.24|55.44|58.07|55.27|0
1662592200000|2022-09-07 23:10:00|58.02|55.22|58.13|55.33|58.13|55.33|58.02|55.22|0
1662592500000|2022-09-07 23:15:00|58.11|55.31|58.06|55.26|58.11|55.31|57.65|54.85|0
1662592800000|2022-09-07 23:20:00|58.02|55.22|58.31|55.51|58.35|55.55|58.02|55.22|0
1662593100000|2022-09-07 23:25:00|58.29|55.49|58.35|55.55|58.35|55.55|58.27|55.47|0
1662593400000|2022-09-07 23:30:00|58.31|55.51|58.3|55.5|58.35|55.55|58.26|55.46|0
1662593700000|2022-09-07 23:35:00|58.51|55.71|58.47|55.67|58.6|55.8|58.43|55.63|0
1662594000000|2022-09-07 23:40:00|58.51|55.71|58.51|55.71|58.55|55.75|58.43|55.63|0
1662594300000|2022-09-07 23:45:00|58.55|55.75|58.42|55.62|58.55|55.75|58.38|55.58|0
1662594600000|2022-09-07 23:50:00|58.38|55.58|58.63|55.83|58.67|55.87|58.38|55.58|0
1662594900000|2022-09-07 23:55:00|58.59|55.79|58.52|55.72|58.63|55.83|58.5|55.7|0
1662595200000|2022-09-08 00:00:00|58.59|55.79|58.71|55.91|58.8|56|58.21|55.41|0
1662595500000|2022-09-08 00:05:00|58.73|55.93|58.69|55.89|58.79|55.99|58.5|55.7|0
1662595800000|2022-09-08 00:10:00|58.71|55.91|58.58|55.78|58.79|55.99|58.47|55.67|0
1662596100000|2022-09-08 00:15:00|58.56|55.76|57.7|54.9|58.56|55.76|57.41|54.61|0
1662596400000|2022-09-08 00:20:00|57.74|54.94|57.82|55.02|57.86|55.06|57.28|54.48|0
1662596700000|2022-09-08 00:25:00|57.86|55.06|57.73|54.93|57.9|55.1|57.65|54.85|0
1662597000000|2022-09-08 00:30:00|57.77|54.97|58|55.2|58.11|55.31|57.69|54.89|0
1662597300000|2022-09-08 00:35:00|57.98|55.18|57.81|55.01|58.19|55.39|57.81|55.01|0
1662597600000|2022-09-08 00:40:00|57.85|55.05|57.89|55.09|58.06|55.26|57.85|55.05|0
1662597900000|2022-09-08 00:45:00|57.93|55.13|57.97|55.17|58.06|55.26|57.85|55.05|0
1662598200000|2022-09-08 00:50:00|58.01|55.21|57.76|54.96|58.1|55.3|57.68|54.88|0
1662598500000|2022-09-08 00:55:00|57.72|54.92|57.72|54.92|57.8|55|57.55|54.75|0
1662598800000|2022-09-08 01:00:00|57.74|54.94|57.67|54.87|57.8|55|57.59|54.79|0
1662599100000|2022-09-08 01:05:00|57.72|54.92|57.17|54.37|57.76|54.96|57.09|54.29|0
1662599400000|2022-09-08 01:10:00|57.22|54.42|57.13|54.33|57.23|54.43|57.09|54.29|0
1662599700000|2022-09-08 01:15:00|57.17|54.37|57.71|54.91|57.75|54.95|56.99|54.19|0
1662600000000|2022-09-08 01:20:00|57.75|54.95|57.41|54.61|57.79|54.99|57.33|54.53|0
1662600300000|2022-09-08 01:25:00|57.44|54.64|57.29|54.49|57.5|54.7|57.25|54.45|0
1662600600000|2022-09-08 01:30:00|57.33|54.53|57.45|54.65|57.49|54.69|57.24|54.44|0
1662600900000|2022-09-08 01:35:00|57.41|54.61|57.78|54.98|57.78|54.98|57.28|54.48|0
1662601200000|2022-09-08 01:40:00|57.74|54.94|57.69|54.89|57.74|54.94|57.49|54.69|0
1662601500000|2022-09-08 01:45:00|57.67|54.87|57.61|54.81|57.67|54.87|57.53|54.73|0
1662601800000|2022-09-08 01:50:00|57.59|54.79|57.61|54.81|57.73|54.93|57.53|54.73|0
1662602100000|2022-09-08 01:55:00|57.63|54.83|57.69|54.89|57.73|54.93|57.6|54.8|0
1662602400000|2022-09-08 02:00:00|57.73|54.93|57.6|54.8|57.73|54.93|57.48|54.68|0
1662602700000|2022-09-08 02:05:00|57.64|54.84|57.64|54.84|57.68|54.88|57.52|54.72|0
1662603000000|2022-09-08 02:10:00|57.6|54.8|57.72|54.92|57.72|54.92|57.51|54.71|0
1662603300000|2022-09-08 02:15:00|57.68|54.88|57.59|54.79|57.8|55|57.59|54.79|0
1662603600000|2022-09-08 02:20:00|57.55|54.75|57.49|54.69|57.67|54.87|57.47|54.67|0
1662603900000|2022-09-08 02:25:00|57.51|54.71|57.67|54.87|57.67|54.87|57.44|54.64|0
1662604200000|2022-09-08 02:30:00|57.63|54.83|57.71|54.91|57.71|54.91|57.55|54.75|0
1662604500000|2022-09-08 02:35:00|57.75|54.95|58.08|55.28|58.17|55.37|57.71|54.91|0
1662604800000|2022-09-08 02:40:00|58.13|55.33|58.12|55.32|58.17|55.37|58.04|55.24|0
1662605100000|2022-09-08 02:45:00|58.08|55.28|58.16|55.36|58.33|55.53|58.04|55.24|0
1662605400000|2022-09-08 02:50:00|58.2|55.4|58.26|55.46|58.26|55.46|58.16|55.36|0
1662605700000|2022-09-08 02:55:00|58.24|55.44|58.37|55.57|58.37|55.57|58.16|55.36|0
1662606000000|2022-09-08 03:00:00|58.32|55.52|58.15|55.35|58.32|55.52|58.11|55.31|0
1662606300000|2022-09-08 03:05:00|58.18|55.38|57.94|55.14|58.24|55.44|57.9|55.1|0
1662606600000|2022-09-08 03:10:00|57.9|55.1|57.5|54.7|57.98|55.18|57.5|54.7|0
1662606900000|2022-09-08 03:15:00|57.52|54.72|57.56|54.76|57.77|54.97|57.48|54.68|0
1662607200000|2022-09-08 03:20:00|57.52|54.72|57.71|54.91|57.77|54.97|57.52|54.72|0
1662607500000|2022-09-08 03:25:00|57.64|54.84|57.97|55.17|57.97|55.17|57.64|54.84|0
1662607800000|2022-09-08 03:30:00|57.93|55.13|57.8|55|57.93|55.13|57.76|54.96|0
1662608100000|2022-09-08 03:35:00|57.78|54.98|57.95|55.15|57.97|55.17|57.64|54.84|0
1662608400000|2022-09-08 03:40:00|57.93|55.13|57.84|55.04|58.05|55.25|57.8|55|0
1662608700000|2022-09-08 03:45:00|57.86|55.06|57.96|55.16|58.05|55.25|57.84|55.04|0
1662609000000|2022-09-08 03:50:00|58|55.2|58|55.2|58.09|55.29|57.92|55.12|0
1662609300000|2022-09-08 03:55:00|57.96|55.16|57.92|55.12|58|55.2|57.75|54.95|0
1662609600000|2022-09-08 04:00:00|57.87|55.07|57.58|54.78|57.87|55.07|57.58|54.78|0
1662609900000|2022-09-08 04:05:00|57.62|54.82|57.58|54.78|57.79|54.99|57.58|54.78|0
1662610200000|2022-09-08 04:10:00|57.56|54.76|57.45|54.65|57.66|54.86|57.45|54.65|0
1662610500000|2022-09-08 04:15:00|57.43|54.63|57.61|54.81|57.66|54.86|57.41|54.61|0
1662610800000|2022-09-08 04:20:00|57.57|54.77|57.24|54.44|57.57|54.77|57.24|54.44|0
1662611100000|2022-09-08 04:25:00|57.28|54.48|57.44|54.64|57.57|54.77|57.28|54.48|0
1662611400000|2022-09-08 04:30:00|57.46|54.66|57.48|54.68|57.57|54.77|57.4|54.6|0
1662611700000|2022-09-08 04:35:00|57.52|54.72|57.35|54.55|57.52|54.72|57.31|54.51|0
1662612000000|2022-09-08 04:40:00|57.31|54.51|57.23|54.43|57.35|54.55|57.15|54.35|0
1662612300000|2022-09-08 04:45:00|57.27|54.47|57.31|54.51|57.35|54.55|57.19|54.39|0
1662612600000|2022-09-08 04:50:00|57.35|54.55|57.31|54.51|57.43|54.63|57.27|54.47|0
1662612900000|2022-09-08 04:55:00|57.26|54.46|57.14|54.34|57.31|54.51|57.1|54.3|0
1662613200000|2022-09-08 05:00:00|57.1|54.3|57.14|54.34|57.18|54.38|57.01|54.21|0
1662613500000|2022-09-08 05:05:00|57.12|54.32|57.01|54.21|57.12|54.32|56.89|54.09|0
1662613800000|2022-09-08 05:10:00|57.03|54.23|57.05|54.25|57.13|54.33|56.84|54.04|0
1662614100000|2022-09-08 05:15:00|57.03|54.23|56.84|54.04|57.21|54.41|56.76|53.96|0
1662614400000|2022-09-08 05:20:00|56.86|54.06|57|54.2|57.09|54.29|56.82|54.02|0
1662614700000|2022-09-08 05:25:00|57.04|54.24|56.96|54.16|57.04|54.24|56.83|54.03|0
1662615000000|2022-09-08 05:30:00|56.98|54.18|57.12|54.32|57.16|54.36|56.87|54.07|0
1662615300000|2022-09-08 05:35:00|57.08|54.28|56.95|54.15|57.1|54.3|56.95|54.15|0
1662615600000|2022-09-08 05:40:00|56.93|54.13|57.32|54.52|57.34|54.54|56.91|54.11|0
1662615900000|2022-09-08 05:45:00|57.34|54.54|57.15|54.35|57.4|54.6|57.11|54.31|0
1662616200000|2022-09-08 05:50:00|57.19|54.39|57.27|54.47|57.36|54.56|57.11|54.31|0
1662616500000|2022-09-08 05:55:00|57.3|54.5|56.86|54.06|57.36|54.56|56.82|54.02|0
1662616800000|2022-09-08 06:00:00|56.98|54.18|56.49|53.69|57.31|54.51|56.41|53.61|0
1662617100000|2022-09-08 06:05:00|56.57|53.77|56.32|53.52|56.98|54.18|56.32|53.52|0
1662617400000|2022-09-08 06:10:00|56.28|53.48|55.71|52.91|56.44|53.64|55.71|52.91|0
1662617700000|2022-09-08 06:15:00|55.75|52.95|55.55|52.75|55.75|52.95|55.35|52.55|0
1662618000000|2022-09-08 06:20:00|55.51|52.71|55.99|53.19|56.05|53.25|55.47|52.67|0
1662618300000|2022-09-08 06:25:00|56.03|53.23|56.11|53.31|56.15|53.35|55.91|53.11|0
1662618600000|2022-09-08 06:30:00|56.15|53.35|56.15|53.35|56.27|53.47|56.07|53.27|0
1662618900000|2022-09-08 06:35:00|56.17|53.37|56.59|53.79|56.8|54|56.17|53.37|0
1662619200000|2022-09-08 06:40:00|56.55|53.75|56.43|53.63|56.72|53.92|56.43|53.63|0
1662619500000|2022-09-08 06:45:00|56.39|53.59|56.67|53.87|56.79|53.99|56.35|53.55|0
1662619800000|2022-09-08 06:50:00|56.71|53.91|56.79|53.99|56.87|54.07|56.63|53.83|0
1662620100000|2022-09-08 06:55:00|56.83|54.03|56.87|54.07|56.95|54.15|56.67|53.87|0
1662620400000|2022-09-08 07:00:00|56.83|54.03|56.58|53.78|57.12|54.32|56.42|53.62|0
1662620700000|2022-09-08 07:05:00|56.38|53.98|56.3|53.9|56.52|54.12|56.09|53.69|0
1662621000000|2022-09-08 07:10:00|56.13|53.73|56.33|53.93|56.66|54.26|56.13|53.73|0
1662621300000|2022-09-08 07:15:00|56.38|53.98|57.07|54.67|57.32|54.92|56.33|53.93|0
1662621600000|2022-09-08 07:20:00|57.16|54.76|57.78|55.38|58.28|55.88|57.16|54.76|0
1662621900000|2022-09-08 07:25:00|57.86|55.46|58.03|55.63|58.45|56.05|57.86|55.46|0
1662622200000|2022-09-08 07:30:00|58.07|55.67|58.53|56.13|58.96|56.56|58.07|55.67|0
1662622500000|2022-09-08 07:35:00|58.57|56.17|58.53|56.13|58.95|56.55|58.36|55.96|0
1662622800000|2022-09-08 07:40:00|58.44|56.04|58.31|55.91|58.82|56.42|58.23|55.83|0
1662623100000|2022-09-08 07:45:00|58.35|55.95|58.21|55.81|58.48|56.08|58.1|55.7|0
1662623400000|2022-09-08 07:50:00|58.23|55.83|58.94|56.54|59.24|56.84|58.23|55.83|0
1662623700000|2022-09-08 07:55:00|58.99|56.59|58.47|56.07|59.11|56.71|58.39|55.99|0
1662624000000|2022-09-08 08:00:00|58.52|56.12|59.07|56.67|59.37|56.97|58.52|56.12|0
1662624300000|2022-09-08 08:05:00|59.02|56.62|59.06|56.66|59.19|56.79|58.72|56.32|0
1662624600000|2022-09-08 08:10:00|59.11|56.71|58.38|55.98|59.11|56.71|58.38|55.98|0
1662624900000|2022-09-08 08:15:00|58.42|56.02|58.21|55.81|58.63|56.23|58.04|55.64|0
1662625200000|2022-09-08 08:20:00|58.17|55.77|58.67|56.27|58.78|56.38|58.04|55.64|0
1662625500000|2022-09-08 08:25:00|58.63|56.23|58.35|55.95|58.97|56.57|58.27|55.87|0
1662625800000|2022-09-08 08:30:00|58.37|55.97|58.58|56.18|58.67|56.27|58.25|55.85|0
1662626100000|2022-09-08 08:35:00|58.46|56.06|58.58|56.18|58.67|56.27|58.37|55.97|0
1662626400000|2022-09-08 08:40:00|58.43|56.03|58.11|55.71|58.62|56.22|58.07|55.67|0
1662626700000|2022-09-08 08:45:00|58.07|55.67|57.98|55.58|58.2|55.8|57.86|55.46|0
1662627000000|2022-09-08 08:50:00|57.94|55.54|57.86|55.46|58.15|55.75|57.81|55.41|0
1662627300000|2022-09-08 08:55:00|57.84|55.44|57.56|55.16|57.98|55.58|57.56|55.16|0
1662627600000|2022-09-08 09:00:00|57.6|55.2|57.43|55.03|57.73|55.33|57.43|55.03|0
1662627900000|2022-09-08 09:05:00|57.47|55.07|57.85|55.45|57.89|55.49|57.35|54.95|0
1662628200000|2022-09-08 09:10:00|57.87|55.47|58.01|55.61|58.01|55.61|57.76|55.36|0
1662628500000|2022-09-08 09:15:00|57.97|55.57|57.84|55.44|58.14|55.74|57.74|55.34|0
1662628800000|2022-09-08 09:20:00|57.82|55.42|57.88|55.48|58.01|55.61|57.68|55.28|0
1662629100000|2022-09-08 09:25:00|57.86|55.46|57.82|55.42|57.96|55.56|57.76|55.36|0
1662629400000|2022-09-08 09:30:00|57.86|55.46|58.04|55.64|58.34|55.94|57.86|55.46|0
1662629700000|2022-09-08 09:35:00|58|55.6|57.65|55.25|58.25|55.85|57.62|55.22|0
1662630000000|2022-09-08 09:40:00|57.62|55.22|58.04|55.64|58.04|55.64|57.56|55.16|0
1662630300000|2022-09-08 09:45:00|57.98|55.58|58.12|55.72|58.21|55.81|57.83|55.43|0
1662630600000|2022-09-08 09:50:00|58.16|55.76|57.99|55.59|58.29|55.89|57.87|55.47|0
1662630900000|2022-09-08 09:55:00|57.97|55.57|57.57|55.17|58.08|55.68|57.57|55.17|0
1662631200000|2022-09-08 10:00:00|57.61|55.21|57.78|55.38|57.78|55.38|57.36|54.96|0
1662631500000|2022-09-08 10:05:00|57.82|55.42|57.65|55.25|58.18|55.78|57.61|55.21|0
1662631800000|2022-09-08 10:10:00|57.61|55.21|57.73|55.33|57.94|55.54|57.57|55.17|0
1662632100000|2022-09-08 10:15:00|57.71|55.31|57.79|55.39|58.02|55.62|57.69|55.29|0
1662632400000|2022-09-08 10:20:00|57.77|55.37|57.52|55.12|57.98|55.58|57.52|55.12|0
1662632700000|2022-09-08 10:25:00|57.56|55.16|57.47|55.07|57.85|55.45|57.43|55.03|0
1662633000000|2022-09-08 10:30:00|57.51|55.11|57.39|54.99|57.6|55.2|57.35|54.95|0
1662633300000|2022-09-08 10:35:00|57.34|54.94|57.22|54.82|57.72|55.32|57.09|54.69|0
1662633600000|2022-09-08 10:40:00|57.26|54.86|57.09|54.69|57.47|55.07|57.07|54.67|0
1662633900000|2022-09-08 10:45:00|57.11|54.71|56.8|54.4|57.17|54.77|56.51|54.11|0
1662634200000|2022-09-08 10:50:00|56.76|54.36|56.55|54.15|56.84|54.44|56.49|54.09|0
1662634500000|2022-09-08 10:55:00|56.63|54.23|56.88|54.48|56.98|54.58|56.59|54.19|0
1662634800000|2022-09-08 11:00:00|56.83|54.43|56.38|53.98|57|54.6|56.34|53.94|0
1662635100000|2022-09-08 11:05:00|56.42|54.02|56.42|54.02|56.83|54.43|56.42|54.02|0
1662635400000|2022-09-08 11:10:00|56.38|53.98|56.58|54.18|56.62|54.22|56.01|53.61|0
1662635700000|2022-09-08 11:15:00|56.62|54.22|56.95|54.55|56.99|54.59|56.62|54.22|0
1662636000000|2022-09-08 11:20:00|56.93|54.53|57.11|54.71|57.2|54.8|56.82|54.42|0
1662636300000|2022-09-08 11:25:00|57.07|54.67|56.94|54.54|57.28|54.88|56.94|54.54|0
1662636600000|2022-09-08 11:30:00|57.11|54.71|57.61|55.21|57.75|55.35|57.09|54.69|0
1662636900000|2022-09-08 11:35:00|57.56|55.16|57.39|54.99|57.94|55.54|57.35|54.95|0
1662637200000|2022-09-08 11:40:00|57.44|55.04|57.54|55.14|57.68|55.28|57.14|54.74|0
1662637500000|2022-09-08 11:45:00|57.6|55.2|57.97|55.57|57.98|55.58|57.56|55.16|0
1662637800000|2022-09-08 11:50:00|58.02|55.62|57.85|55.45|58.02|55.62|57.62|55.22|0
1662638100000|2022-09-08 11:55:00|57.89|55.49|57.55|55.15|57.93|55.53|57.51|55.11|0
1662638400000|2022-09-08 12:00:00|57.51|55.11|57.26|54.86|57.68|55.28|57.18|54.78|0
1662638700000|2022-09-08 12:05:00|57.22|54.82|57.07|54.67|57.28|54.88|56.96|54.56|0
1662639000000|2022-09-08 12:10:00|57.05|54.65|57.15|54.75|57.15|54.75|56.96|54.56|0
1662639300000|2022-09-08 12:15:00|57.13|54.73|57.73|55.33|58.07|55.67|56.16|53.76|0
1662639600000|2022-09-08 12:20:00|57.94|55.54|56.3|53.9|57.94|55.54|56.27|53.87|0
1662639900000|2022-09-08 12:25:00|56.27|53.87|56.85|54.45|57.22|54.82|56.23|53.83|0
1662640200000|2022-09-08 12:30:00|56.83|54.43|58.44|56.04|58.48|56.08|56.83|54.43|0
1662640500000|2022-09-08 12:35:00|58.31|55.91|58.27|55.87|58.44|56.04|57.89|55.49|0
1662640800000|2022-09-08 12:40:00|58.18|55.78|59.53|57.13|60.05|57.65|58.14|55.74|0
1662641100000|2022-09-08 12:45:00|59.57|57.17|59.14|56.74|59.79|57.39|58.81|56.41|0
1662641400000|2022-09-08 12:50:00|59.1|56.7|59.53|57.13|59.89|57.49|58.55|56.15|0
1662641700000|2022-09-08 12:55:00|59.61|57.21|60.73|58.33|60.91|58.51|59.61|57.21|0
1662642000000|2022-09-08 13:00:00|60.78|58.38|61.1|58.7|61.24|58.84|59.69|57.29|0
1662642300000|2022-09-08 13:05:00|61.02|58.62|61.58|59.18|61.87|59.47|60.88|58.48|0
1662642600000|2022-09-08 13:10:00|61.63|59.23|62.29|59.89|62.29|59.89|61.14|58.74|0
1662642900000|2022-09-08 13:15:00|62.25|59.85|61.62|59.22|62.56|60.16|61.54|59.14|0
1662643200000|2022-09-08 13:20:00|61.53|59.13|61.89|59.49|62.55|60.15|61.53|59.13|0
1662643500000|2022-09-08 13:25:00|61.93|59.53|62.55|60.15|62.64|60.24|61.8|59.4|0
1662643800000|2022-09-08 13:30:00|62.42|60.02|63.97|61.57|64.61|62.21|61.98|59.58|0
1662644100000|2022-09-08 13:35:00|64.06|61.66|63.19|60.79|64.51|62.11|62.92|60.52|0
1662644400000|2022-09-08 13:40:00|63.33|60.93|58.73|56.33|64.47|62.07|58.56|56.16|0
1662644700000|2022-09-08 13:45:00|58.85|56.45|58.89|56.49|60.02|57.62|58.26|55.86|0
1662645000000|2022-09-08 13:50:00|59.02|56.62|58.3|55.9|59.58|57.18|58.04|55.64|0
1662645300000|2022-09-08 13:55:00|58.34|55.94|58|55.6|58.59|56.19|57.29|54.89|0
1662645600000|2022-09-08 14:00:00|57.75|55.35|60.27|57.87|60.66|58.26|57.54|55.14|0
1662645900000|2022-09-08 14:05:00|60.4|58|58.93|56.53|60.48|58.08|58.38|55.98|0
1662646200000|2022-09-08 14:10:00|58.97|56.57|59.4|57|60|57.6|58.29|55.89|0
1662646500000|2022-09-08 14:15:00|59.18|56.78|56.78|54.38|59.87|57.47|56.7|54.3|0
1662646800000|2022-09-08 14:20:00|56.91|54.51|57.86|55.46|57.99|55.59|56.17|53.77|0
1662647100000|2022-09-08 14:25:00|57.99|55.59|56.93|54.53|58.24|55.84|56.89|54.49|0
1662647400000|2022-09-08 14:30:00|56.89|54.49|55.82|53.42|57.43|55.03|55.66|53.26|0
1662647700000|2022-09-08 14:35:00|55.78|53.38|54.89|52.49|56.31|53.91|54.61|52.21|0
1662648000000|2022-09-08 14:40:00|54.85|52.45|55.09|52.69|56.02|53.62|54.25|51.85|0
1662648300000|2022-09-08 14:45:00|54.04|51.64|54.23|51.83|54.51|52.11|53.76|51.36|0
1662648600000|2022-09-08 14:50:00|54.27|51.87|54.03|51.63|54.83|52.43|53.91|51.51|0
1662648900000|2022-09-08 14:55:00|54.07|51.67|53.28|50.88|54.27|51.87|53.12|50.72|0
1662649200000|2022-09-08 15:00:00|53.24|50.84|53.18|50.78|53.46|51.06|52.58|50.18|0
1662649500000|2022-09-08 15:05:00|53.26|50.86|52.87|50.47|53.26|50.86|52.64|50.24|0
1662649800000|2022-09-08 15:10:00|52.83|50.43|52.75|50.35|53.38|50.98|52.67|50.27|0
1662650100000|2022-09-08 15:15:00|52.67|50.27|52.67|50.27|53.02|50.62|52.44|50.04|0
1662650400000|2022-09-08 15:20:00|52.63|50.23|52.67|50.27|52.86|50.46|52.29|49.89|0
1662650700000|2022-09-08 15:25:00|52.59|50.19|53.13|50.73|53.25|50.85|52.55|50.15|0
1662651000000|2022-09-08 15:30:00|53.21|50.81|52.97|50.57|53.41|51.01|52.94|50.54|0
1662651300000|2022-09-08 15:35:00|53.05|50.65|54.03|51.63|54.15|51.75|52.62|50.22|0
1662651600000|2022-09-08 15:40:00|54.07|51.67|54.15|51.75|54.7|52.3|53.99|51.59|0
1662651900000|2022-09-08 15:45:00|54.23|51.83|54.03|51.63|54.42|52.02|52.75|50.35|0
1662652200000|2022-09-08 15:50:00|54.07|51.67|53.56|51.16|54.39|51.99|53.52|51.12|0
1662652500000|2022-09-08 15:55:00|53.52|51.12|53.91|51.51|53.95|51.55|53.44|51.04|0
1662652800000|2022-09-08 16:00:00|53.83|51.43|57.37|54.97|57.41|55.01|53.63|51.23|0
1662653100000|2022-09-08 16:05:00|57.41|55.01|58.89|56.49|59.92|57.52|57.41|55.01|0
1662653400000|2022-09-08 16:10:00|59.02|56.62|59.97|56.61|62.27|58.91|58.93|56.35|0
1662653700000|2022-09-08 16:15:00|60.19|56.83|60.01|56.65|60.89|57.53|59.28|55.92|0
1662654000000|2022-09-08 16:20:00|59.97|56.61|59.97|57.57|61.41|58.05|59.67|56.31|0
1662654300000|2022-09-08 16:25:00|59.84|57.44|59.14|56.74|60.31|57.91|58.84|56.44|0
1662654600000|2022-09-08 16:30:00|59.1|56.7|59.16|55.8|59.4|57|58.21|55.8|0
1662654900000|2022-09-08 16:35:00|59.12|55.76|58.29|54.93|59.12|55.76|57.83|54.47|0
1662655200000|2022-09-08 16:40:00|58.34|54.98|56.63|53.27|58.67|55.31|56.42|53.06|0
1662655500000|2022-09-08 16:45:00|56.54|53.18|56.83|53.47|57.2|53.84|56.54|53.18|0
1662655800000|2022-09-08 16:50:00|56.87|53.51|55.89|53.49|56.87|54.07|55.36|52.96|0
1662656100000|2022-09-08 16:55:00|55.93|53.53|56.18|53.78|56.22|53.82|55.69|53.29|0
1662656400000|2022-09-08 17:00:00|56.22|53.82|58.04|54.68|58.08|54.81|55.85|53.45|0
1662656700000|2022-09-08 17:05:00|58.12|54.76|57.39|54.03|58.12|54.76|57.06|53.7|0
1662657000000|2022-09-08 17:10:00|57.26|53.9|54.59|51.23|57.26|53.9|54.4|51.04|0
1662657300000|2022-09-08 17:15:00|54.51|51.15|54.79|51.43|55.03|51.67|54.39|51.03|0
1662657600000|2022-09-08 17:20:00|54.75|51.39|53.73|51.33|55.01|51.65|53.73|50.85|0
1662657900000|2022-09-08 17:25:00|53.85|51.45|53.85|51.45|54.37|51.97|53.33|50.93|0
1662658200000|2022-09-08 17:30:00|53.81|51.41|53.96|51.56|54.56|52.16|53.53|51.13|0
1662658500000|2022-09-08 17:35:00|54|51.6|53.33|50.93|54.08|51.68|52.78|50.38|0
1662658800000|2022-09-08 17:40:00|53.21|50.81|53.13|50.73|53.48|51.08|52.99|50.59|0
1662659100000|2022-09-08 17:45:00|53.28|50.88|53.01|50.61|53.48|51.08|52.97|50.57|0
1662659400000|2022-09-08 17:50:00|52.97|50.57|53.75|51.35|53.75|51.35|52.93|50.53|0
1662659700000|2022-09-08 17:55:00|53.67|51.27|54.15|51.75|55.36|52.96|53.63|51.23|0
1662660000000|2022-09-08 18:00:00|53.95|51.55|53.43|51.03|54.35|51.95|53.43|51.03|0
1662660300000|2022-09-08 18:05:00|53.39|50.99|53.86|51.46|54.18|51.78|53.12|50.72|0
1662660600000|2022-09-08 18:10:00|53.79|51.39|54.06|51.66|54.1|51.7|53.47|51.07|0
1662660900000|2022-09-08 18:15:00|54.1|51.7|53.42|51.02|54.46|52.06|53.23|50.83|0
1662661200000|2022-09-08 18:20:00|53.5|51.1|53.54|51.14|53.78|51.38|53.3|50.9|0
1662661500000|2022-09-08 18:25:00|53.46|51.06|53.62|51.22|53.8|51.4|53.22|50.82|0
1662661800000|2022-09-08 18:30:00|53.58|51.18|52.96|50.56|53.62|51.22|52.55|50.15|0
1662662100000|2022-09-08 18:35:00|52.88|50.48|52.88|50.48|53.31|50.91|52.76|50.36|0
1662662400000|2022-09-08 18:40:00|52.84|50.44|54.54|51.18|55.46|52.66|52.76|50.36|0
1662662700000|2022-09-08 18:45:00|54.62|51.26|56.29|52.93|56.65|53.29|54.34|50.98|0
1662663000000|2022-09-08 18:50:00|56.16|52.8|55.28|52.88|56.53|53.94|55.08|52.68|0
1662663300000|2022-09-08 18:55:00|55.36|52.96|55.92|53.52|56.21|53.81|55.32|52.92|0
1662663600000|2022-09-08 19:00:00|55.88|53.48|56.37|53.97|57.03|54.63|55.35|52.95|0
1662663900000|2022-09-08 19:05:00|56.33|53.93|56.24|53.84|56.53|54.13|55.76|53.36|0
1662664200000|2022-09-08 19:10:00|56.28|53.88|54.55|52.15|56.65|54.25|54.55|52.15|0
1662664500000|2022-09-08 19:15:00|54.51|52.11|54.3|51.9|54.79|52.39|54.19|51.79|0
1662664800000|2022-09-08 19:20:00|54.34|51.94|53.86|51.46|54.46|52.06|53.67|51.27|0
1662665100000|2022-09-08 19:25:00|53.82|51.42|54.22|51.82|54.34|51.94|53.75|51.35|0
1662665400000|2022-09-08 19:30:00|54.18|51.78|54.46|52.06|54.58|52.18|53.62|51.22|0
1662665700000|2022-09-08 19:35:00|54.5|52.1|54.33|51.93|54.82|52.42|54.18|51.78|0
1662666000000|2022-09-08 19:40:00|54.37|51.97|55.38|52.98|55.5|53.1|54.21|51.81|0
1662666300000|2022-09-08 19:45:00|55.42|53.02|54.46|52.06|55.46|53.06|53.75|51.35|0
1662666600000|2022-09-08 19:50:00|54.14|51.74|52.33|49.93|54.14|51.74|52.33|49.93|0
1662666900000|2022-09-08 19:55:00|52.44|50.04|51.82|49.42|52.6|50.2|51.71|49.31|0
1662667200000|2022-09-08 20:00:00|51.75|49.35|51.21|48.81|52.93|50.53|51.17|48.77|0
1662667500000|2022-09-08 20:05:00|51.17|48.77|51.21|48.81|51.29|48.89|51.06|48.66|0
1662667800000|2022-09-08 20:10:00|51.25|48.85|51.09|48.69|51.28|48.88|50.94|48.54|0
1662668100000|2022-09-08 20:15:00|51.14|48.34|51.06|48.26|51.22|48.42|51.06|48.26|0
1662668400000|2022-09-08 20:20:00|51.04|48.24|51.21|48.41|51.21|48.41|51.04|48.24|0
1662668700000|2022-09-08 20:25:00|51.29|48.49|51.25|48.45|51.29|48.49|51.21|48.41|0
1662669000000|2022-09-08 20:30:00|51.21|48.41|51.28|48.48|51.28|48.48|51.21|48.41|0
1662669300000|2022-09-08 20:35:00|51.24|48.44|51.28|48.48|51.28|48.48|51.24|48.44|0
1662669600000|2022-09-08 20:40:00|51.24|48.44|51.2|48.4|51.24|48.44|51.2|48.4|0
1662669900000|2022-09-08 20:45:00|51.16|48.36|51.2|48.4|51.2|48.4|51.12|48.32|0
1662670200000|2022-09-08 20:50:00|51.16|48.36|51.16|48.36|51.2|48.4|51.12|48.32|0
1662670500000|2022-09-08 20:55:00|51.2|48.4|51.21|48.41|51.21|48.41|51.08|48.28|0
1662670800000|2022-09-08 21:00:00|51.2|48.4|51.17|48.37|51.23|48.43|51.14|48.34|0
1662671100000|2022-09-08 21:05:00|51.18|48.38|51.14|48.34|51.18|48.38|51.14|48.34|0
1662671400000|2022-09-08 21:10:00|51.15|48.35|51.17|48.37|51.17|48.37|51.15|48.35|0
1662671700000|2022-09-08 21:15:00|51.14|48.34|51.18|48.38|51.22|48.42|51.14|48.34|0
1662672000000|2022-09-08 21:20:00|51.17|48.37|51.12|48.32|51.2|48.4|51.12|48.32|0
1662672300000|2022-09-08 21:25:00|51.19|48.39|51.13|48.33|51.2|48.4|51.09|48.29|0
1662672600000|2022-09-08 21:30:00|51.22|48.42|51.15|48.35|51.22|48.42|51.13|48.33|0
1662672900000|2022-09-08 21:35:00|51.16|48.36|51.23|48.43|51.23|48.43|51.16|48.36|0
1662673200000|2022-09-08 21:40:00|51.25|48.45|51.24|48.44|51.25|48.45|51.24|48.44|0
1662673500000|2022-09-08 21:45:00|51.23|48.43|51.21|48.41|51.25|48.45|51.18|48.38|0
1662673800000|2022-09-08 21:50:00|51.2|48.4|51.21|48.41|51.25|48.45|51.18|48.38|0
1662674100000|2022-09-08 21:55:00|51.17|48.37|51.19|48.39|51.22|48.42|51.17|48.37|0
1662674400000|2022-09-08 22:00:00|51.07|48.27|51.41|48.61|51.45|48.65|51.03|48.23|0
1662674700000|2022-09-08 22:05:00|51.43|48.63|51.43|48.63|51.45|48.65|51.39|48.59|0
1662675000000|2022-09-08 22:10:00|51.41|48.61|51.42|48.62|51.46|48.66|51.39|48.59|0
1662675300000|2022-09-08 22:15:00|51.46|48.66|51.69|48.89|51.69|48.89|51.42|48.62|0
1662675600000|2022-09-08 22:20:00|51.71|48.91|51.72|48.92|51.73|48.93|51.61|48.81|0
1662675900000|2022-09-08 22:25:00|51.69|48.89|51.78|48.98|51.8|49|51.65|48.85|0
1662676200000|2022-09-08 22:30:00|51.76|48.96|51.64|48.84|51.82|49.02|51.6|48.8|0
1662676500000|2022-09-08 22:35:00|51.68|48.88|51.41|48.61|51.68|48.88|51.41|48.61|0
1662676800000|2022-09-08 22:40:00|51.45|48.65|51.6|48.8|51.64|48.84|51.41|48.61|0
1662677100000|2022-09-08 22:45:00|51.56|48.76|51.56|48.76|51.56|48.76|51.48|48.68|0
1662677400000|2022-09-08 22:50:00|51.58|48.78|51.59|48.79|51.6|48.8|51.56|48.76|0
1662677700000|2022-09-08 22:55:00|51.56|48.76|51.4|48.6|51.56|48.76|51.4|48.6|0
1662678000000|2022-09-08 23:00:00|51.36|48.56|51.23|48.43|51.36|48.56|51.21|48.41|0
1662678300000|2022-09-08 23:05:00|51.28|48.48|51.28|48.48|51.32|48.52|51.19|48.39|0
1662678600000|2022-09-08 23:10:00|51.3|48.5|51.2|48.4|51.32|48.52|51.17|48.37|0
1662678900000|2022-09-08 23:15:00|51.17|48.37|51.13|48.33|51.19|48.39|51.13|48.33|0
1662679200000|2022-09-08 23:20:00|51.09|48.29|50.9|48.1|51.09|48.29|50.9|48.1|0
1662679500000|2022-09-08 23:25:00|50.93|48.13|50.89|48.09|50.93|48.13|50.89|48.09|0
1662679800000|2022-09-08 23:30:00|50.93|48.13|51.04|48.24|51.16|48.36|50.89|48.09|0
1662680100000|2022-09-08 23:35:00|51.06|48.26|51.08|48.28|51.19|48.39|51|48.2|0
1662680400000|2022-09-08 23:40:00|51.04|48.24|51.23|48.43|51.23|48.43|51.04|48.24|0
1662680700000|2022-09-08 23:45:00|51.19|48.39|51.07|48.27|51.23|48.43|51.07|48.27|0
1662681000000|2022-09-08 23:50:00|51|48.2|50.99|48.19|51.11|48.31|50.88|48.08|0
1662681300000|2022-09-08 23:55:00|51.03|48.23|51.26|48.46|51.26|48.46|51.03|48.23|0
1662681600000|2022-09-09 00:00:00|51.22|48.42|51.26|48.46|51.33|48.53|50.92|48.12|0
1662681900000|2022-09-09 00:05:00|51.29|48.49|50.99|48.19|51.33|48.53|50.87|48.07|0
1662682200000|2022-09-09 00:10:00|50.97|48.17|50.5|47.7|50.99|48.19|50.5|47.7|0
1662682500000|2022-09-09 00:15:00|50.46|47.66|50.34|47.54|50.61|47.81|50.16|47.36|0
1662682800000|2022-09-09 00:20:00|50.38|47.58|50.49|47.69|50.53|47.73|50.34|47.54|0
1662683100000|2022-09-09 00:25:00|50.45|47.65|50.26|47.46|50.6|47.8|50.26|47.46|0
1662683400000|2022-09-09 00:30:00|50.3|47.5|49.78|46.98|50.3|47.5|49.7|46.9|0
1662683700000|2022-09-09 00:35:00|49.74|46.94|49.74|46.94|49.81|47.01|49.66|46.86|0
1662684000000|2022-09-09 00:40:00|49.7|46.9|49.62|46.82|49.74|46.94|49.55|46.75|0
1662684300000|2022-09-09 00:45:00|49.59|46.79|49.66|46.86|49.73|46.93|49.55|46.75|0
1662684600000|2022-09-09 00:50:00|49.7|46.9|49.55|46.75|49.7|46.9|49.03|46.23|0
1662684900000|2022-09-09 00:55:00|49.6|46.8|49.88|47.08|49.95|47.15|49.58|46.78|0
1662685200000|2022-09-09 01:00:00|49.91|47.11|50.13|47.33|50.17|47.37|49.8|47|0
1662685500000|2022-09-09 01:05:00|50.21|47.41|50.02|47.22|50.27|47.47|49.91|47.11|0
1662685800000|2022-09-09 01:10:00|49.98|47.18|50.13|47.33|50.15|47.35|49.96|47.16|0
1662686100000|2022-09-09 01:15:00|50.11|47.31|49.9|47.1|50.2|47.4|49.9|47.1|0
1662686400000|2022-09-09 01:20:00|49.79|46.99|50.12|47.32|50.13|47.33|49.79|46.99|0
1662686700000|2022-09-09 01:25:00|50.16|47.36|50.38|47.58|50.38|47.58|50.12|47.32|0
1662687000000|2022-09-09 01:30:00|50.42|47.62|50.83|48.03|50.83|48.03|50.38|47.58|0
1662687300000|2022-09-09 01:35:00|50.8|48|50.75|47.95|50.81|48.01|50.64|47.84|0
1662687600000|2022-09-09 01:40:00|50.79|47.99|50.49|47.69|50.79|47.99|50.38|47.58|0
1662687900000|2022-09-09 01:45:00|50.47|47.67|50.37|47.57|50.56|47.76|50.37|47.57|0
1662688200000|2022-09-09 01:50:00|50.34|47.54|50.33|47.53|50.37|47.57|50.15|47.35|0
1662688500000|2022-09-09 01:55:00|50.3|47.5|50.48|47.68|50.52|47.72|50.26|47.46|0
1662688800000|2022-09-09 02:00:00|50.44|47.64|50.25|47.45|50.44|47.64|50.22|47.42|0
1662689100000|2022-09-09 02:05:00|50.29|47.49|50.33|47.53|50.35|47.55|50.18|47.38|0
1662689400000|2022-09-09 02:10:00|50.25|47.45|50.03|47.23|50.25|47.45|49.95|47.15|0
1662689700000|2022-09-09 02:15:00|49.99|47.19|50.1|47.3|50.14|47.34|49.95|47.15|0
1662690000000|2022-09-09 02:20:00|50.06|47.26|49.95|47.15|50.1|47.3|49.91|47.11|0
1662690300000|2022-09-09 02:25:00|49.97|47.17|49.76|46.96|49.97|47.17|49.76|46.96|0
1662690600000|2022-09-09 02:30:00|49.72|46.92|49.65|46.85|49.74|46.94|49.5|46.7|0
1662690900000|2022-09-09 02:35:00|49.68|46.88|49.79|46.99|49.9|47.1|49.65|46.85|0
1662691200000|2022-09-09 02:40:00|49.83|47.03|49.79|46.99|49.86|47.06|49.71|46.91|0
1662691500000|2022-09-09 02:45:00|49.75|46.95|50.16|47.36|50.2|47.4|49.75|46.95|0
1662691800000|2022-09-09 02:50:00|50.12|47.32|50.12|47.32|50.14|47.34|50.01|47.21|0
1662692100000|2022-09-09 02:55:00|50.08|47.28|50.08|47.28|50.12|47.32|50|47.2|0
1662692400000|2022-09-09 03:00:00|50.04|47.24|49.98|47.18|50.15|47.35|49.96|47.16|0
1662692700000|2022-09-09 03:05:00|49.96|47.16|50.19|47.39|50.22|47.42|49.96|47.16|0
1662693000000|2022-09-09 03:10:00|50.15|47.35|50.15|47.35|50.19|47.39|50|47.2|0
1662693300000|2022-09-09 03:15:00|50.11|47.31|49.99|47.19|50.15|47.35|49.99|47.19|0
1662693600000|2022-09-09 03:20:00|49.96|47.16|49.96|47.16|50.03|47.23|49.88|47.08|0
1662693900000|2022-09-09 03:25:00|49.92|47.12|49.62|46.82|49.95|47.15|49.62|46.82|0
1662694200000|2022-09-09 03:30:00|49.66|46.86|49.88|47.08|49.91|47.11|49.62|46.82|0
1662694500000|2022-09-09 03:35:00|49.8|47|49.84|47.04|49.91|47.11|49.8|47|0
1662694800000|2022-09-09 03:40:00|49.8|47|49.69|46.89|49.8|47|49.65|46.85|0
1662695100000|2022-09-09 03:45:00|49.7|46.9|49.94|47.14|49.94|47.14|49.69|46.89|0
1662695400000|2022-09-09 03:50:00|49.91|47.11|49.83|47.03|49.94|47.14|49.76|46.96|0
1662695700000|2022-09-09 03:55:00|49.79|46.99|49.68|46.88|49.79|46.99|49.64|46.84|0
1662696000000|2022-09-09 04:00:00|49.64|46.84|49.6|46.8|49.68|46.88|49.49|46.69|0
1662696300000|2022-09-09 04:05:00|49.56|46.76|49.49|46.69|49.56|46.76|49.38|46.58|0
1662696600000|2022-09-09 04:10:00|49.45|46.65|49.34|46.54|49.53|46.73|49.3|46.5|0
1662696900000|2022-09-09 04:15:00|49.38|46.58|49.45|46.65|49.45|46.65|49.34|46.54|0
1662697200000|2022-09-09 04:20:00|49.48|46.68|49.48|46.68|49.52|46.72|49.41|46.61|0
1662697500000|2022-09-09 04:25:00|49.46|46.66|49.44|46.64|49.59|46.79|49.41|46.61|0
1662697800000|2022-09-09 04:30:00|49.48|46.68|49.37|46.57|49.52|46.72|49.37|46.57|0
1662698100000|2022-09-09 04:35:00|49.33|46.53|49.14|46.34|49.37|46.57|49.14|46.34|0
1662698400000|2022-09-09 04:40:00|49.16|46.36|49.14|46.34|49.22|46.42|49.11|46.31|0
1662698700000|2022-09-09 04:45:00|49.12|46.32|48.74|45.94|49.14|46.34|48.66|45.86|0
1662699000000|2022-09-09 04:50:00|48.77|45.97|48.73|45.93|48.81|46.01|48.7|45.9|0
1662699300000|2022-09-09 04:55:00|48.77|45.97|48.84|46.04|48.84|46.04|48.73|45.93|0
1662699600000|2022-09-09 05:00:00|48.8|46|48.95|46.15|49.06|46.26|48.77|45.97|0
1662699900000|2022-09-09 05:05:00|48.91|46.11|49.31|46.51|49.31|46.51|48.89|46.09|0
1662700200000|2022-09-09 05:10:00|49.28|46.48|49.22|46.42|49.35|46.55|49.2|46.4|0
1662700500000|2022-09-09 05:15:00|49.24|46.44|49.16|46.36|49.27|46.47|49.05|46.25|0
1662700800000|2022-09-09 05:20:00|49.2|46.4|49.23|46.43|49.34|46.54|49.16|46.36|0
1662701100000|2022-09-09 05:25:00|49.21|46.41|49.08|46.28|49.23|46.43|49.01|46.21|0
1662701400000|2022-09-09 05:30:00|49.05|46.25|49.48|46.68|49.56|46.76|48.94|46.14|0
1662701700000|2022-09-09 05:35:00|49.47|46.67|49.56|46.76|49.63|46.83|49.47|46.67|0
1662702000000|2022-09-09 05:40:00|49.52|46.72|49.37|46.57|49.52|46.72|49.26|46.46|0
1662702300000|2022-09-09 05:45:00|49.3|46.5|49.29|46.49|49.48|46.68|49.26|46.46|0
1662702600000|2022-09-09 05:50:00|49.33|46.53|49.55|46.75|49.59|46.79|49.29|46.49|0
1662702900000|2022-09-09 05:55:00|49.59|46.79|49.44|46.64|49.66|46.86|49.4|46.6|0
1662703200000|2022-09-09 06:00:00|49.55|46.75|50.14|47.34|50.21|47.41|49.51|46.71|0
1662703500000|2022-09-09 06:05:00|50.16|47.36|50.17|47.37|50.25|47.45|50.1|47.3|0
1662703800000|2022-09-09 06:10:00|50.25|47.45|50.13|47.33|50.25|47.45|50.06|47.26|0
1662704100000|2022-09-09 06:15:00|50.12|47.32|50.58|47.78|50.58|47.78|49.91|47.11|0
1662704400000|2022-09-09 06:20:00|50.54|47.74|50.52|47.72|50.54|47.74|50.39|47.59|0
1662704700000|2022-09-09 06:25:00|50.54|47.74|50.8|48|50.8|48|50.45|47.65|0
1662705000000|2022-09-09 06:30:00|50.73|47.93|51.14|48.34|51.18|48.38|50.69|47.89|0
1662705300000|2022-09-09 06:35:00|51.18|48.38|50.85|48.05|51.25|48.45|50.83|48.03|0
1662705600000|2022-09-09 06:40:00|50.95|48.15|50.91|48.11|51.08|48.28|50.91|48.11|0
1662705900000|2022-09-09 06:45:00|50.94|48.14|50.68|47.88|50.94|48.14|50.64|47.84|0
1662706200000|2022-09-09 06:50:00|50.75|47.95|50.68|47.88|50.75|47.95|50.6|47.8|0
1662706500000|2022-09-09 06:55:00|50.64|47.84|50.45|47.65|50.68|47.88|50.26|47.46|0
1662706800000|2022-09-09 07:00:00|50.52|47.72|49.81|47.01|50.54|47.74|49.78|46.98|0
1662707100000|2022-09-09 07:05:00|49.58|47.18|49.69|46.33|49.69|47.18|48.44|45.6|0
1662707400000|2022-09-09 07:10:00|49.65|46.29|48.14|45.74|50.12|46.76|48.07|45.58|0
1662707700000|2022-09-09 07:15:00|48.1|45.7|48.37|45.97|48.46|46.06|47.99|45.59|0
1662708000000|2022-09-09 07:20:00|48.32|45.92|48.28|45.88|48.35|45.95|47.96|45.56|0
1662708300000|2022-09-09 07:25:00|48.24|45.84|47.56|45.16|48.24|45.84|47.52|45.12|0
1662708600000|2022-09-09 07:30:00|47.59|45.19|48.49|46.09|48.49|46.09|47.49|45.09|0
1662708900000|2022-09-09 07:35:00|48.47|46.07|48.62|46.22|48.81|46.41|48.42|46.02|0
1662709200000|2022-09-09 07:40:00|48.67|46.27|48.92|46.52|48.99|46.59|48.56|46.16|0
1662709500000|2022-09-09 07:45:00|48.89|46.49|48.7|46.3|48.92|46.52|48.56|46.16|0
1662709800000|2022-09-09 07:50:00|48.77|46.37|49.03|46.63|49.21|46.81|48.63|46.23|0
1662710100000|2022-09-09 07:55:00|49.06|46.66|48.77|46.37|49.12|46.72|48.66|46.26|0
1662710400000|2022-09-09 08:00:00|48.75|46.35|48.73|46.33|49.06|46.66|48.69|46.29|0
1662710700000|2022-09-09 08:05:00|48.77|46.37|48.4|46|48.77|46.37|48.4|46|0
1662711000000|2022-09-09 08:10:00|48.44|46.04|48.18|45.78|48.51|46.11|48.07|45.67|0
1662711300000|2022-09-09 08:15:00|48.15|45.75|47.41|45.01|48.15|45.75|47.32|44.92|0
1662711600000|2022-09-09 08:20:00|47.36|44.96|47.28|44.88|47.46|45.06|47.18|44.78|0
1662711900000|2022-09-09 08:25:00|47.32|44.92|47.18|44.78|47.36|44.96|47.14|44.74|0
1662712200000|2022-09-09 08:30:00|47.21|44.81|46.58|44.18|47.66|45.26|46.23|43.83|0
1662712500000|2022-09-09 08:35:00|46.62|44.22|46.86|44.46|46.9|44.5|46.35|43.95|0
1662712800000|2022-09-09 08:40:00|46.97|44.57|46.4|44|47.07|44.67|46.35|43.95|0
1662713100000|2022-09-09 08:45:00|46.44|44.04|46.22|43.82|46.44|44.04|46.19|43.79|0
1662713400000|2022-09-09 08:50:00|46.19|43.79|46.19|43.79|46.33|43.93|46.15|43.75|0
1662713700000|2022-09-09 08:55:00|46.15|43.75|46.22|43.82|46.27|43.87|46.11|43.71|0
1662714000000|2022-09-09 09:00:00|46.18|43.78|46.18|43.78|46.5|44.1|46.11|43.71|0
1662714300000|2022-09-09 09:05:00|46.15|43.75|46.28|43.88|46.49|44.09|46.11|43.71|0
1662714600000|2022-09-09 09:10:00|46.3|43.9|46.16|43.76|46.3|43.9|46.11|43.71|0
1662714900000|2022-09-09 09:15:00|46.18|43.78|46.45|44.05|46.45|44.05|46.14|43.74|0
1662715200000|2022-09-09 09:20:00|46.42|44.02|46.17|43.77|46.42|44.02|46.1|43.7|0
1662715500000|2022-09-09 09:25:00|46.21|43.81|46.24|43.84|46.41|44.01|46.17|43.77|0
1662715800000|2022-09-09 09:30:00|46.22|43.82|46.31|43.91|46.34|43.94|46.2|43.8|0
1662716100000|2022-09-09 09:35:00|46.32|43.92|46.23|43.83|46.45|44.05|46.23|43.83|0
1662716400000|2022-09-09 09:40:00|46.27|43.87|46.58|44.18|46.58|44.18|46.09|43.69|0
1662716700000|2022-09-09 09:45:00|46.62|44.22|46.69|44.29|46.69|44.29|46.51|44.11|0
1662717000000|2022-09-09 09:50:00|46.7|44.3|46.86|44.46|47|44.6|46.61|44.21|0
1662717300000|2022-09-09 09:55:00|46.88|44.48|46.4|44|46.88|44.48|46.33|43.93|0
1662717600000|2022-09-09 10:00:00|46.44|44.04|46.77|44.37|46.77|44.37|46.36|43.96|0
1662717900000|2022-09-09 10:05:00|46.79|44.39|46.96|44.56|46.96|44.56|46.59|44.19|0
1662718200000|2022-09-09 10:10:00|46.91|44.51|46.71|44.31|46.91|44.51|46.71|44.31|0
1662718500000|2022-09-09 10:15:00|46.75|44.35|46.71|44.31|46.89|44.49|46.36|43.96|0
1662718800000|2022-09-09 10:20:00|46.73|44.33|46.32|43.92|46.85|44.45|46.32|43.92|0
1662719100000|2022-09-09 10:25:00|46.35|43.95|46.25|43.85|46.46|44.06|46.21|43.81|0
1662719400000|2022-09-09 10:30:00|46.28|43.88|46.07|43.67|46.35|43.95|45.9|43.5|0
1662719700000|2022-09-09 10:35:00|46.1|43.7|45.7|43.3|46.17|43.77|45.65|43.25|0
1662720000000|2022-09-09 10:40:00|45.72|43.32|45.58|43.18|45.75|43.35|45.48|43.08|0
1662720300000|2022-09-09 10:45:00|45.54|43.14|45.51|43.11|45.58|43.18|45.37|42.97|0
1662720600000|2022-09-09 10:50:00|45.47|43.07|45.68|43.28|45.68|43.28|45.47|43.07|0
1662720900000|2022-09-09 10:55:00|45.64|43.24|45.74|43.34|45.85|43.45|45.57|43.17|0
1662721200000|2022-09-09 11:00:00|45.81|43.41|46.07|43.67|46.23|43.83|45.81|43.41|0
1662721500000|2022-09-09 11:05:00|46.06|43.66|45.95|43.55|46.12|43.72|45.91|43.51|0
1662721800000|2022-09-09 11:10:00|45.91|43.51|46.02|43.62|46.26|43.86|45.91|43.51|0
1662722100000|2022-09-09 11:15:00|45.98|43.58|46.08|43.68|46.22|43.82|45.88|43.48|0
1662722400000|2022-09-09 11:20:00|46.12|43.72|46.4|44|46.43|44.03|46.08|43.68|0
1662722700000|2022-09-09 11:25:00|46.43|44.03|46.29|43.89|46.47|44.07|46.22|43.82|0
1662723000000|2022-09-09 11:30:00|46.32|43.92|46.71|44.31|46.78|44.38|46.29|43.89|0
1662723300000|2022-09-09 11:35:00|46.73|44.33|46.39|43.99|46.73|44.33|46.32|43.92|0
1662723600000|2022-09-09 11:40:00|46.42|44.02|46.39|43.99|46.53|44.13|46.32|43.92|0
1662723900000|2022-09-09 11:45:00|46.42|44.02|46.42|44.02|46.49|44.09|46.35|43.95|0
1662724200000|2022-09-09 11:50:00|46.38|43.98|46.49|44.09|46.56|44.16|46.35|43.95|0
1662724500000|2022-09-09 11:55:00|46.52|44.12|46.55|44.15|46.87|44.47|46.48|44.08|0
1662724800000|2022-09-09 12:00:00|46.52|44.12|46.76|44.36|46.87|44.47|46.52|44.12|0
1662725100000|2022-09-09 12:05:00|46.8|44.4|47.12|44.72|47.12|44.72|46.76|44.36|0
1662725400000|2022-09-09 12:10:00|47.01|44.61|46.83|44.43|47.12|44.72|46.76|44.36|0
1662725700000|2022-09-09 12:15:00|46.79|44.39|46.58|44.18|46.87|44.47|46.48|44.08|0
1662726000000|2022-09-09 12:20:00|46.55|44.15|46.49|44.09|46.69|44.29|46.37|43.97|0
1662726300000|2022-09-09 12:25:00|46.47|44.07|46.4|44|46.47|44.07|46.09|43.69|0
1662726600000|2022-09-09 12:30:00|46.44|44.04|45.98|43.58|46.58|44.18|45.94|43.54|0
1662726900000|2022-09-09 12:35:00|45.94|43.54|45.8|43.4|46.08|43.68|45.77|43.37|0
1662727200000|2022-09-09 12:40:00|45.84|43.44|45.32|42.92|45.84|43.44|45.32|42.92|0
1662727500000|2022-09-09 12:45:00|45.28|42.88|45.35|42.95|45.57|43.17|45.25|42.85|0
1662727800000|2022-09-09 12:50:00|45.37|42.97|46.25|43.85|46.25|43.85|45.31|42.91|0
1662728100000|2022-09-09 12:55:00|46.2|43.8|46.51|44.11|46.51|44.11|45.88|43.48|0
1662728400000|2022-09-09 13:00:00|46.49|44.09|46.49|44.09|46.6|44.2|46.35|43.95|0
1662728700000|2022-09-09 13:05:00|46.45|44.05|46.44|44.04|46.7|44.3|46.38|43.98|0
1662729000000|2022-09-09 13:10:00|46.45|44.05|46.56|44.16|46.8|44.4|46.42|44.02|0
1662729300000|2022-09-09 13:15:00|46.52|44.12|46.5|44.1|46.57|44.17|46.2|43.8|0
1662729600000|2022-09-09 13:20:00|46.48|44.08|46.94|44.54|46.97|44.57|46.27|43.87|0
1662729900000|2022-09-09 13:25:00|46.97|44.57|47.4|45|47.74|45.34|46.87|44.47|0
1662730200000|2022-09-09 13:30:00|47.29|44.89|46.16|43.76|47.29|44.89|46.09|43.69|0
1662730500000|2022-09-09 13:35:00|46.06|43.66|46.51|44.11|46.86|44.46|45.81|43.41|0
1662730800000|2022-09-09 13:40:00|46.37|43.97|47.04|44.64|47.04|44.64|46.09|43.69|0
1662731100000|2022-09-09 13:45:00|47.11|44.71|46.54|44.14|47.79|45.39|45.94|43.54|0
1662731400000|2022-09-09 13:50:00|46.47|44.07|46.4|44|46.89|44.49|46.22|43.82|0
1662731700000|2022-09-09 13:55:00|46.43|44.03|45.28|42.88|47.1|44.7|45.28|42.88|0
1662732000000|2022-09-09 14:00:00|45.18|42.78|44.29|41.89|45.45|43.05|44.23|41.83|0
1662732300000|2022-09-09 14:05:00|44.34|41.94|44.02|41.62|44.56|42.16|43.99|41.59|0
1662732600000|2022-09-09 14:10:00|43.99|41.59|44.49|42.09|44.76|42.36|43.99|41.59|0
1662732900000|2022-09-09 14:15:00|44.42|42.02|45.05|42.65|45.29|42.89|43.49|41.09|0
1662733200000|2022-09-09 14:20:00|44.96|42.56|45.35|42.95|45.42|43.02|44.6|42.2|0
1662733500000|2022-09-09 14:25:00|45.32|42.92|44.6|42.2|45.63|43.23|44.47|42.07|0
1662733800000|2022-09-09 14:30:00|44.53|42.13|44.26|41.86|44.84|42.44|44.13|41.73|0
1662734100000|2022-09-09 14:35:00|44.19|41.79|44.08|41.68|44.63|42.23|43.96|41.56|0
1662734400000|2022-09-09 14:40:00|44.06|41.66|43.52|41.12|44.06|41.66|43.29|40.89|0
1662734700000|2022-09-09 14:45:00|43.49|41.09|43.39|40.99|43.95|41.55|43.29|40.89|0
1662735000000|2022-09-09 14:50:00|43.36|40.96|43.55|41.15|43.65|41.25|43.13|40.73|0
1662735300000|2022-09-09 14:55:00|43.52|41.12|43.45|41.05|43.92|41.52|43.39|40.99|0
1662735600000|2022-09-09 15:00:00|43.42|41.02|43.85|41.45|44.28|41.88|43.16|40.76|0
1662735900000|2022-09-09 15:05:00|43.88|41.48|45.02|42.62|45.12|42.72|43.61|41.21|0
1662736200000|2022-09-09 15:10:00|45.06|42.66|44.92|42.52|45.43|43.03|44.89|42.49|0
1662736500000|2022-09-09 15:15:00|44.82|42.42|45.39|42.99|45.46|43.06|44.48|42.08|0
1662736800000|2022-09-09 15:20:00|45.42|43.02|45.25|42.85|45.82|43.42|45.22|42.82|0
1662737100000|2022-09-09 15:25:00|45.22|42.82|44.84|42.44|45.25|42.85|44.71|42.31|0
1662737400000|2022-09-09 15:30:00|44.81|42.41|44.69|42.29|45.15|42.75|44.15|41.75|0
1662737700000|2022-09-09 15:35:00|44.62|42.22|43.85|41.45|44.72|42.32|43.85|41.45|0
1662738000000|2022-09-09 15:40:00|43.82|41.42|44.08|41.68|44.28|41.88|43.65|41.25|0
1662738300000|2022-09-09 15:45:00|44.11|41.71|44.34|41.94|44.41|42.01|43.95|41.55|0
1662738600000|2022-09-09 15:50:00|44.3|41.9|44.64|42.24|44.88|42.48|44.3|41.9|0
1662738900000|2022-09-09 15:55:00|44.61|42.21|44.21|41.81|44.81|42.41|44.21|41.81|0
1662739200000|2022-09-09 16:00:00|44.51|42.11|45.45|43.05|45.59|43.19|44.11|41.71|0
1662739500000|2022-09-09 16:05:00|45.39|42.99|44.94|42.54|45.59|43.19|44.94|42.54|0
1662739800000|2022-09-09 16:10:00|44.98|42.58|44.84|42.44|45.04|42.64|44.6|42.2|0
1662740100000|2022-09-09 16:15:00|44.87|42.47|44.97|42.57|45.59|43.19|44.84|42.44|0
1662740400000|2022-09-09 16:20:00|45.04|42.64|45.82|43.42|46|43.6|45.04|42.64|0
1662740700000|2022-09-09 16:25:00|45.79|43.39|45.34|42.94|45.86|43.46|45.15|42.75|0
1662741000000|2022-09-09 16:30:00|45.37|42.97|44.93|42.53|45.72|43.32|44.86|42.46|0
1662741300000|2022-09-09 16:35:00|45|42.6|44.79|42.39|45.07|42.67|44.46|42.06|0
1662741600000|2022-09-09 16:40:00|44.76|42.36|44.69|42.29|44.79|42.39|44.39|41.99|0
1662741900000|2022-09-09 16:45:00|44.72|42.32|43.76|41.36|45.06|42.66|43.7|41.3|0
1662742200000|2022-09-09 16:50:00|43.7|41.3|43.53|41.13|43.8|41.4|43.37|40.97|0
1662742500000|2022-09-09 16:55:00|43.5|41.1|43.33|40.93|43.63|41.23|43.28|40.88|0
1662742800000|2022-09-09 17:00:00|43.3|40.9|43.52|41.12|43.96|41.56|43.3|40.9|0
1662743100000|2022-09-09 17:05:00|43.49|41.09|43.13|40.73|43.52|41.12|43.13|40.73|0
1662743400000|2022-09-09 17:10:00|43.16|40.76|42.8|40.4|43.23|40.83|42.8|40.4|0
1662743700000|2022-09-09 17:15:00|42.83|40.43|42.73|40.33|42.86|40.46|42.51|40.11|0
1662744000000|2022-09-09 17:20:00|42.76|40.36|42.83|40.43|42.96|40.56|42.6|40.2|0
1662744300000|2022-09-09 17:25:00|42.79|40.39|42.89|40.49|42.89|40.49|42.6|40.2|0
1662744600000|2022-09-09 17:30:00|42.86|40.46|42.53|40.13|42.86|40.46|42.4|40|0
1662744900000|2022-09-09 17:35:00|42.5|40.1|42.24|39.84|42.56|40.16|42.24|39.84|0
1662745200000|2022-09-09 17:40:00|42.27|39.87|42.92|40.52|42.92|40.52|42.27|39.87|0
1662745500000|2022-09-09 17:45:00|42.88|40.48|42.59|40.19|43.11|40.71|42.59|40.19|0
1662745800000|2022-09-09 17:50:00|42.56|40.16|42.62|40.22|42.91|40.51|42.52|40.12|0
1662746100000|2022-09-09 17:55:00|42.65|40.25|42.52|40.12|42.78|40.38|42.49|40.09|0
1662746400000|2022-09-09 18:00:00|42.55|40.15|43|40.6|43.27|40.87|42.55|40.15|0
1662746700000|2022-09-09 18:05:00|43.04|40.64|42.9|40.5|43.2|40.8|42.68|40.28|0
1662747000000|2022-09-09 18:10:00|42.87|40.47|42.38|39.98|43.13|40.73|42.35|39.95|0
1662747300000|2022-09-09 18:15:00|42.42|40.02|42.35|39.95|42.48|40.08|42.22|39.82|0
1662747600000|2022-09-09 18:20:00|42.38|39.98|42.15|39.75|42.41|40.01|42.09|39.69|0
1662747900000|2022-09-09 18:25:00|42.19|39.79|42.09|39.69|42.51|40.11|42.05|39.65|0
1662748200000|2022-09-09 18:30:00|42.05|39.65|42.54|40.14|42.63|40.23|42.02|39.62|0
1662748500000|2022-09-09 18:35:00|42.5|40.1|42.28|39.88|42.73|40.33|42.11|39.71|0
1662748800000|2022-09-09 18:40:00|42.27|39.87|42.5|40.1|42.75|40.35|41.39|38.99|0
1662749100000|2022-09-09 18:45:00|42.46|40.06|42.75|40.35|42.75|40.35|42.37|39.97|0
1662749400000|2022-09-09 18:50:00|42.72|40.32|42.82|40.42|43.05|40.65|42.65|40.25|0
1662749700000|2022-09-09 18:55:00|42.78|40.38|42.33|39.93|42.82|40.42|42.23|39.83|0
1662750000000|2022-09-09 19:00:00|42.3|39.9|41.88|39.48|42.49|40.09|41.81|39.41|0
1662750300000|2022-09-09 19:05:00|41.85|39.45|42.1|39.7|42.26|39.86|41.8|39.4|0
1662750600000|2022-09-09 19:10:00|42.07|39.67|41.59|39.19|42.16|39.76|41.56|39.16|0
1662750900000|2022-09-09 19:15:00|41.62|39.22|41.62|39.22|41.87|39.47|41.59|39.19|0
1662751200000|2022-09-09 19:20:00|41.58|39.18|41.9|39.5|42|39.6|41.58|39.18|0
1662751500000|2022-09-09 19:25:00|41.87|39.47|41.83|39.43|42.03|39.63|41.61|39.21|0
1662751800000|2022-09-09 19:30:00|41.87|39.47|41.77|39.37|42.03|39.63|41.74|39.34|0
1662752100000|2022-09-09 19:35:00|41.74|39.34|42.02|39.62|42.18|39.78|41.74|39.34|0
1662752400000|2022-09-09 19:40:00|42.05|39.65|41.43|39.03|42.09|39.69|41.35|38.95|0
1662752700000|2022-09-09 19:45:00|41.54|39.14|42.24|39.84|42.4|40|41.48|39.08|0
1662753000000|2022-09-09 19:50:00|42.4|40|42.36|39.96|43.01|40.61|42.23|39.83|0
1662753300000|2022-09-09 19:55:00|42.59|40.19|43.14|40.74|43.14|40.74|42.52|40.12|0
1662753600000|2022-09-09 20:00:00|43.3|40.9|43.4|41|43.4|41|43.23|40.83|0
1662753900000|2022-09-09 20:05:00|43.36|40.96|43.43|41.03|43.61|41.21|43.33|40.93|0
1662754200000|2022-09-09 20:10:00|43.46|41.06|43.39|40.99|43.46|41.06|43.3|40.9|0